date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,40.7204,41.8,40.56,41.8,8890,24.6293702527268,25.2823566704645,24.5323537453119,25.2823566704645,14698.0760078476,0.0,1.0
2023-10-03,39.8958,40.2002,39.8958,40.18,1182,24.1306183075004,24.314731928804,24.1306183075004,24.3025141392168,1954.23237809627,0.0,1.0
2023-10-04,40.1054,40.1054,40.1054,40.1054,129,24.2573929954939,24.2573929954939,24.2573929954939,24.2573929954939,213.279168167868,0.0,1.0
2023-10-05,39.6017,40.4,39.56,40.4,3529,23.9527345492041,24.4355791743245,23.9275126766405,24.4355791743245,5834.59057724346,0.0,1.0
2023-10-06,40.4062,40.49,40.3,40.49,670,24.4393291889503,24.4900148705049,24.3750950674574,24.4900148705049,1107.72901296489,0.0,1.0
2023-10-09,39.2814,39.33,39.0,39.21,1601,23.7590039549087,23.7883992308461,23.5888016781846,23.7158183026055,2646.97634292059,0.0,1.0
2023-10-10,38.8896,38.9,38.8896,38.9,731,23.5220272242032,23.5283175713174,23.5220272242032,23.5283175713174,1208.58195295125,0.0,1.0
2023-10-11,38.3433,38.3433,38.26,38.26,824,23.191602548388,23.191602548388,23.1412192873677,23.1412192873677,1362.34135325832,0.0,1.0
2023-10-12,37.9353,38.31,37.8199,38.31,1069,22.9448273923701,23.1714613408013,22.8750287330454,23.1714613408013,1767.40644008876,0.0,1.0
2023-10-13,38.1644,38.1644,38.1644,38.1644,56,23.0833964812027,23.0833964812027,23.0833964812027,23.0833964812027,92.586305561245,0.0,1.0
2023-10-16,39.9363,41.21,39.54,41.21,2126,24.1551143707816,24.9255004399483,23.9154158552671,24.9255004399483,3514.97295755726,0.0,1.0
2023-10-17,39.6969,39.98,39.6969,39.98,562,24.0103154189416,24.1815459254825,24.0103154189416,24.1815459254825,929.169709382495,0.0,1.0
2023-10-18,39.47,39.57,39.47,39.57,386,23.8730769804601,23.9335610873272,23.8730769804601,23.9335610873272,638.184177618581,0.0,1.0
2023-10-19,39.9628,39.9628,39.9628,39.9628,144,24.1711426591014,24.1711426591014,24.1711426591014,24.1711426591014,238.079071443201,0.0,1.0
2023-10-20,41.0423,41.09,40.96,40.96,823,24.8240685927321,24.8529195117078,24.7742901727805,24.7742901727805,1360.6880263733,0.0,1.0
2023-10-23,43.6305,43.6305,42.46,42.46,1149,26.3895182466675,26.3895182466675,25.6815517757876,25.6815517757876,1899.67259089054,0.0,1.0
2023-10-24,46.1688,47.18,46.109,47.0,1631,27.9247863312761,28.5364016199166,27.8886168353695,28.4275302275557,2696.57614947125,0.0,1.0
2023-10-25,47.0358,47.0358,46.779,46.779,1286,28.4491835378142,28.4491835378142,28.2938603513794,28.2938603513794,2126.17837413859,0.0,1.0
2023-10-26,46.4862,46.4862,46.2,46.2,1396,28.1167628864724,28.1167628864724,27.9436573726186,27.9436573726186,2308.04433149103,0.0,1.0
2023-10-27,45.9525,46.76,45.9525,46.76,677,27.7939592081225,28.2823683710746,27.7939592081225,28.2823683710746,1119.30230116005,0.0,1.0
2023-10-30,46.9002,47.4,46.82,47.4,250,28.3671670889023,28.6694666550243,28.3186588351949,28.6694666550243,413.331721255558,0.0,1.0
2023-10-31,47.0999,47.0999,46.61,46.61,331,28.487953850316,28.487953850316,28.1916422107739,28.1916422107739,547.251198942358,0.0,1.0
2023-11-01,47.5316,47.5316,47.08,47.08,356,28.7724916536154,28.7724916536154,28.4991228372748,28.4991228372748,588.105118031158,0.038734,1.0
2023-11-02,47.3914,47.61,47.38,47.6,775,28.687623832422,28.8199498360802,28.6807230252778,28.8138964964801,1280.28501818581,0.0,1.0
2023-11-03,47.1274,47.35,47.1274,47.2215,270,28.5278156669793,28.6625630064775,28.5278156669793,28.5847775926162,446.03478052925,0.0,1.0
2023-11-06,48.3791,48.3791,48.37,48.37,229,29.2855121847239,29.2855121847239,29.2800036456878,29.2800036456878,378.303573115549,0.0,1.0
2023-11-07,49.2625,49.2625,47.95,47.95,393,29.8202642049968,29.8202642049968,29.0257633824836,29.0257633824836,649.228402770353,0.0,1.0
2023-11-08,48.8808,48.8808,48.525,48.525,225,29.589208232461,29.589208232461,29.3738304094894,29.3738304094894,371.695650441041,0.0,1.0
2023-11-09,51.3724,52.09,51.3724,51.67,743,31.0974583272221,31.5318459769254,31.0974583272221,31.2776057137211,1227.42163678975,0.0,1.0
2023-11-10,52.5964,52.5964,52.5964,52.5964,161,31.8383870942745,31.8383870942745,31.8383870942745,31.8383870942745,265.968887648923,0.0,1.0
2023-11-13,52.0886,52.1,52.0886,52.1,447,31.5309985093813,31.5378993165255,31.5309985093813,31.5378993165255,738.435358876203,0.0,1.0
2023-11-14,49.4674,51.52,49.4674,51.52,559,29.9442971334029,31.1868056197196,29.9442971334029,31.1868056197196,923.457193762409,0.0,1.0
2023-11-15,52.1069,52.1069,52.1069,52.1069,134,31.5420761208495,31.5420761208495,31.5420761208495,31.5420761208495,221.365409595998,0.0,1.0
2023-11-16,49.7815,50.7023,49.7815,50.7023,1298,30.1344325302421,30.6918240406194,30.1344325302421,30.6918240406194,2144.27090787765,0.0,1.0
2023-11-17,49.9145,50.21,49.52,49.52,2955,30.2149419469234,30.3938181321064,29.9761376996994,29.9761376996994,4881.60287579234,0.0,1.0
2023-11-20,51.73,51.8012,51.4103,51.4103,613,31.3139257513217,31.3570255292744,31.1204004843065,31.1204004843065,1012.66414986826,0.0,1.0
2023-11-21,50.7243,50.8818,49.8301,49.8301,454,30.7051413877396,30.8004814864412,30.1638517606986,30.1638517606986,749.999223556589,0.0,1.0
2023-11-22,52.2704,52.2704,52.2704,52.2704,25,31.6410482233112,31.6410482233112,31.6410482233112,31.6410482233112,41.2995167156712,0.0,1.0
2023-11-24,52.8787,52.8787,52.66,52.66,183,32.0092728711853,32.0092728711853,31.8768863341311,31.8768863341311,302.312462358714,0.0,1.0
2023-11-27,50.2897,50.84,50.2897,50.84,375,30.4420632487192,30.7751785269127,30.4420632487192,30.7751785269127,619.492750735069,0.0,1.0
2023-11-28,52.471,52.471,51.3,51.3,522,31.7624782156892,31.7624782156892,31.0536321485174,31.0536321485174,862.333909023216,0.0,1.0
2023-11-29,51.2462,52.05,51.2462,52.05,395,31.0210651814688,31.5076326185249,31.0210651814688,31.5076326185249,652.532364107607,0.0,1.0
2023-11-30,51.5086,51.5086,51.5086,51.5086,71,31.1799048125755,31.1799048125755,31.1799048125755,31.1799048125755,117.290627472506,0.0,1.0
2023-12-01,52.7829,52.7829,52.7829,52.7829,121,32.0170332525526,32.0170332525526,32.0170332525526,32.0170332525526,199.479160034005,0.10862,1.0
2023-12-04,56.5089,56.59,56.2,56.2,1313,34.2771490457169,34.3263426557077,34.0897765904006,34.0897765904006,2164.59617458387,0.0,1.0
2023-12-05,58.3504,58.61,56.57,56.67,1243,35.3941654797244,35.5516335580673,34.314211062615,34.3748690280784,2049.19500762205,0.0,1.0
2023-12-06,58.2108,58.73,58.2108,58.73,1357,35.3094869599376,35.6244231166233,35.3094869599376,35.6244231166233,2237.13405095987,0.0,1.0
2023-12-07,59.0276,59.0276,59.0276,59.0276,267,35.8049412218422,35.8049412218422,35.8049412218422,35.8049412218422,440.173022554374,0.0,1.0
2023-12-08,60.075,60.075,59.3,59.73,1350,36.4402727521053,36.4402727521053,35.9701735197644,36.2310027712568,2225.59393426369,0.0,1.0
2023-12-11,55.2352,56.42,54.51,56.42,1012,33.5045485396103,34.22322411442,33.0646569740701,34.22322411442,1668.37115664804,0.0,1.0
2023-12-12,55.3725,55.53,55.2248,55.53,427,33.5878319261915,33.6833682217962,33.4982401112021,33.6833682217962,703.947118467107,0.0,1.0
2023-12-13,57.4545,57.4545,56.1868,56.3114,238,34.8507307671383,34.8507307671383,34.0817697389595,34.1573495639268,392.363967670191,0.0,1.0
2023-12-14,57.84,57.88,57.3552,57.3552,601,35.0845672239995,35.1088304101849,34.7904974074332,34.7904974074332,990.801447772206,0.0,1.0
2023-12-15,56.8271,56.8271,56.24,56.71,833,34.4701626918213,34.4701626918213,34.114039776586,34.3991322142637,1373.27388684567,0.0,1.0
2023-12-18,55.7801,55.7801,54.89,55.0,849,33.8350737934201,33.8350737934201,33.2951572428308,33.3618810048405,1399.65129643694,0.0,1.0
2023-12-19,55.7246,56.24,55.0,56.24,695,33.8014086225879,34.114039776586,33.3618810048405,34.114039776586,1145.76872912094,0.0,1.0
2023-12-20,56.5245,57.54,56.43,57.54,591,34.4662805820316,35.0854900917319,34.4086584267715,35.0854900917319,969.23656791141,0.2962,1.0
2023-12-21,57.2644,57.2644,57.2,57.2,116,34.9174407161796,34.9174407161796,34.8781722844467,34.8781722844467,190.239326358246,0.0,1.0
2023-12-22,58.2455,58.39,58.1508,58.39,499,35.5156745418486,35.6037846099448,35.4579304349372,35.6037846099448,818.357102179008,0.0,1.0
2023-12-26,55.8851,56.567,55.6056,56.567,828,34.0764011526842,34.4921953079423,33.9059737199306,34.4921953079423,1357.91519159162,0.0,1.0
2023-12-27,58.551,58.551,57.9799,57.98,2170,35.7019556892769,35.7019556892769,35.3537227488635,35.3537837246892,3558.7873982534,0.0,1.0
2023-12-28,57.926,58.43,57.67,58.43,3445,35.3208567788263,35.6281749402137,35.1647586651057,35.6281749402137,5649.77999400136,0.0,1.0
2023-12-29,56.6339,58.2693,56.5,57.93,2024,34.5329881353169,35.5301867883586,34.451341504742,35.3232958118531,3319.34824611285,0.0,1.0
2024-01-02,59.2075,59.62,59.2075,59.53,10659,36.1022619848143,36.3537872657118,36.1022619848143,36.2989090226069,17480.698100453,0.0,1.0
2024-01-03,55.8464,56.1483,55.15,55.43,2220,34.0528035081491,34.2368895258532,33.6281678581685,33.7989001700504,3640.78710789057,0.0,1.0
2024-01-04,57.483,57.77,57.483,57.77,591,35.0507338710988,35.2257344907778,35.0507338710988,35.2257344907778,969.23656791141,0.0,1.0
2024-01-05,56.9932,56.9932,56.9932,56.9932,281,34.7520742769568,34.7520742769568,34.7520742769568,34.7520742769568,460.838368160924,0.0,1.0
2024-01-08,60.158,60.359,57.92,57.92,1079,36.6818372078277,36.8043986174287,35.3171982292859,35.3171982292859,1769.55373397024,0.0,1.0
2024-01-09,58.6834,59.2,58.6834,58.89,1602,35.7826876824668,36.0976887978889,35.7826876824668,35.9086637383054,2627.27069677509,0.0,1.0
2024-01-10,61.0059,61.0059,59.345,59.97,3365,37.1988512337016,37.1988512337016,36.1861037451135,36.5672026555642,5518.58045858188,0.0,1.0
2024-01-11,62.7268,68.275,62.185,64.58,9295,38.2481842176929,41.6312449776329,37.9178171942014,39.3781882190484,15243.7460215508,0.0,1.0
2024-01-12,60.4255,63.354,60.4255,63.06,4425,36.8449475415006,38.6306245963084,36.8449475415006,38.4513556688324,7256.97430289,0.0,1.0
2024-01-16,60.4354,60.49,59.3215,59.84,3825,36.8509841482422,36.8842769490591,36.1717744260805,36.4879340821904,6272.97778724389,0.0,1.0
2024-01-17,59.4058,59.4761,59.4058,59.4761,601,36.2231770471221,36.2660430525696,36.2231770471221,36.2660430525696,985.636509838845,0.0,1.0
2024-01-18,57.1395,59.5,57.1395,59.5,1009,34.8412819099151,36.2806162749053,34.8412819099151,36.2806162749053,1654.75414047819,0.0,1.0
2024-01-19,58.051,58.051,56.29,57.4507,2518,35.3970765609164,35.3970765609164,34.3232922708305,35.0310386794067,4129.50537732814,0.0,1.0
2024-01-22,55.1486,56.19,54.6116,56.19,1655,33.6273141966091,34.2623164451584,33.2998740127499,34.2623164451584,2714.19038899049,0.0,1.0
2024-01-23,52.6818,52.9302,52.11,52.11,3521,32.1231625289295,32.274626479899,31.7745027577364,31.7745027577364,5774.41955264987,0.0,1.0
2024-01-24,53.11,53.76,53.11,53.69,2729,32.3842610144575,32.7806038813262,32.3842610144575,32.7379208033557,4475.54415199701,0.0,1.0
2024-01-25,53.342,53.342,52.731,52.731,617,32.5257249300168,32.5257249300168,32.1531626351602,32.1531626351602,1011.87641692274,0.0,1.0
2024-01-26,55.4386,55.501,55.29,55.29,810,33.8041440910582,33.8421930062776,33.7135340141094,33.7135340141094,1328.39529612224,0.0,1.0
2024-01-29,56.6692,56.6692,55.26,55.26,2589,34.5545126017792,34.5545126017792,33.6952412664078,33.6952412664078,4245.94496501292,0.0,1.0
2024-01-30,57.6956,57.6956,57.5811,57.5811,614,35.1803684764777,35.1803684764777,35.1105511560831,35.1105511560831,1006.95643434451,0.0,1.0
2024-01-31,55.92,56.95,55.92,56.95,789,34.0976817158437,34.7257327202665,34.0976817158437,34.7257327202665,1293.95541807462,0.0,1.0
2024-02-01,55.9208,55.9208,55.5045,55.5045,887,34.3037708602416,34.3037708602416,34.0483979076172,34.0483979076172,1445.95618371183,0.337185,1.0
2024-02-02,55.8872,56.34,55.81,55.98,1880,34.2831594472986,34.5609227741022,34.2358022723224,34.3400862068555,3064.70983695404,0.0,1.0
2024-02-05,55.3788,55.7,55.3788,55.699,1789,33.9712891395536,34.1683244323303,33.9712891395536,34.1677109974213,2916.36483952701,0.0,1.0
2024-02-06,57.0429,57.0429,56.38,56.391,4002,34.9921061716513,34.9921061716513,34.5854601704629,34.5922079544621,6523.91955717557,0.0,1.0
2024-02-07,58.4633,58.4633,57.676,57.676,929,35.8634291164211,35.8634291164211,35.3804718125509,35.3804718125509,1514.42310560123,0.0,1.0
2024-02-08,59.2799,59.2799,58.812,59.09,2129,36.3643600631257,36.3643600631257,36.0773338691959,36.247868773903,3470.62087386976,0.0,1.0
2024-02-09,61.4111,61.4111,61.195,61.39,1342,37.6717125412259,37.6717125412259,37.539149257387,37.6587690646456,2187.68117084698,0.0,1.0
2024-02-12,65.015,65.015,61.9,61.9,1049,39.8824706098376,39.8824706098376,37.971620868245,37.971620868245,1710.04288242808,0.0,1.0
2024-02-13,64.2688,64.2688,64.1,64.1,797,39.424725480728,39.424725480728,39.3211776680857,39.3211776680857,1299.24135109169,0.0,1.0
2024-02-14,67.4778,67.6,67.45,67.6,1429,41.3932381037684,41.4681998496505,41.3761846132977,41.4681998496505,2329.50550904645,0.0,1.0
2024-02-15,68.2128,68.2128,68.061,68.07,548,41.844112761897,41.844112761897,41.750993342708,41.7565142568891,893.330314175966,0.0,1.0
2024-02-16,67.6325,68.0,67.6325,68.0,1066,41.4881364841936,41.7135738132579,41.4881364841936,41.7135738132579,1737.75568414522,0.0,1.0
2024-02-20,69.8989,70.049,69.3889,69.3889,1575,42.8784253619931,42.9705019418368,42.5655735583937,42.5655735583937,2567.50957085246,0.0,1.0
2024-02-21,68.1401,68.575,67.92,67.92,1178,41.7995160440114,42.0662988859435,41.6644990205364,41.6644990205364,1920.33414251695,0.0,1.0
2024-02-22,70.1433,70.1433,69.46,69.46,641,43.0283488537572,43.0283488537572,42.6091887804249,42.6091887804249,1044.93564121678,0.0,1.0
2024-02-23,68.8309,69.29,68.281,69.29,864,42.2232768791613,42.5049048458917,41.8859490226921,42.5049048458917,1408.46239315335,0.0,1.0
2024-02-26,74.0306,74.0306,74.0306,74.0306,709,45.4129543755848,45.4129543755848,45.4129543755848,45.4129543755848,1155.78684808533,0.0,1.0
2024-02-27,76.0349,76.7,75.85,76.7,2078,46.6424619637306,47.0504575217188,46.5290378490531,47.0504575217188,3387.48246871835,0.0,1.0
2024-02-28,78.7871,81.8,78.4767,79.72,7219,48.3307575203313,50.1789755577131,48.140347324572,48.9030309469547,11768.1597409422,0.0,1.0
2024-02-29,81.313,83.0136,80.9099,83.0,7338,49.8802327570211,50.923440163298,49.6329571451958,50.9150974485353,11962.1493529621,0.0,1.0
2024-03-01,80.6,80.6,78.61,79.7,4151,50.5514225627237,50.5514225627237,49.3033167202942,49.9869525837355,6618.42106589321,1.80715,1.0
2024-03-04,85.2688,85.2688,82.42,83.09,9723,53.4796419381684,53.4796419381684,51.692906298011,52.1131228379245,15502.5073533317,0.0,1.0
2024-03-05,79.2557,96.56,79.2557,87.83,12273,49.708292570775,60.5613568567817,49.708292570775,55.0859980605958,19568.2683068435,0.0,1.0
2024-03-06,87.93,88.41,86.0,87.86,7324,55.1487169471501,55.4497676026105,53.9382424366531,55.1048137265621,11677.5032249101,0.0,1.0
2024-03-07,89.1091,89.1091,87.25,87.59,3784,55.8882353385112,55.8882353385112,54.7222285185812,54.9354727328656,6033.27037179955,0.0,1.0
2024-03-08,90.2266,90.41,89.139,90.2814,2912,56.5891188957549,56.7041453336954,55.9069882855909,56.6234888455867,4642.93956730451,0.0,1.0
2024-03-11,93.087,94.15,92.69,94.15,3105,58.3831299267526,59.0498316908243,58.1341359471323,59.0498316908243,4950.66186692325,0.0,1.0
2024-03-12,91.76,93.16,90.0,93.16,9051,57.5508503021778,58.4289147139372,56.446997898823,58.4289147139372,14431.0597608768,0.0,1.0
2024-03-13,93.2858,93.3092,92.4299,92.81,2768,58.5078150732225,58.5224912926762,57.9710041232047,58.2093986109974,4413.34365463561,0.0,1.0
2024-03-14,88.0819,90.485,88.0819,89.88,2525,55.243986935826,56.7511844986111,55.243986935826,56.3717352349579,4025.90055200683,0.0,1.0
2024-03-15,86.6918,88.935,85.74,85.74,2039,54.3721316938354,55.7790417570203,53.775173331612,53.775173331612,3251.01434674928,0.0,1.0
2024-03-18,83.037,84.5,82.9,84.5,2877,52.0798818280507,52.9974591383394,51.9939569534714,52.9974591383394,4587.13500519749,0.0,1.0
2024-03-19,79.8055,80.63,76.98,78.82,6114,50.0531210090502,50.57023822869,48.2809988694599,49.4350263820581,9748.25979206724,0.0,1.0
2024-03-20,81.1144,81.1144,78.88,79.11,1001,50.8740485151588,50.8740485151588,49.4726577139906,49.6169111530654,1596.01047626093,0.0,1.0
2024-03-21,81.5081,84.7,81.25,84.7,2542,51.1209727715228,53.1228969114479,50.9590953253263,53.1228969114479,4053.00562503025,0.0,1.0
2024-03-22,79.22,79.22,79.131,79.131,673,49.6859019282751,49.6859019282751,49.6300821192418,49.6300821192418,1073.04200851509,0.0,1.0
2024-03-25,87.3049,87.3049,82.25,82.25,1747,54.7566611872995,54.7566611872995,51.5862841908688,51.5862841908688,2785.44485717067,0.0,1.0
2024-03-26,85.4203,86.215,85.4203,85.5001,898,53.5746610512981,54.0730880427447,53.5746610512981,53.6247107227684,1431.78562206025,0.0,1.0
2024-03-27,84.0004,84.49,83.8401,84.49,541,52.6841155811144,52.991187249684,52.5835772059679,52.991187249684,862.579088568592,0.0,1.0
2024-03-28,86.3809,86.3809,86.3809,86.3809,315,54.1771386755382,54.1771386755382,54.1771386755382,54.1771386755382,502.241058963229,0.0,1.0
2024-04-01,82.3177,84.04,81.13,84.04,1311,52.9649243431282,54.0730880697164,52.200733401905,54.0730880697164,2037.54666014172,2.130426,1.0
2024-04-02,77.62,78.31,76.59,77.42,2756,49.9423262252664,50.3862866104176,49.2796027517799,49.8136420556574,4283.35514519496,0.0,1.0
2024-04-03,78.0859,78.86,78.0859,78.86,1267,50.2420959983707,50.7401680768424,50.2420959983707,50.7401680768424,1969.16218032003,0.0,1.0
2024-04-04,80.2241,81.0328,79.6072,79.69,1831,51.6178584556609,52.138192895475,51.2209321345018,51.2742073807199,2845.72687621624,0.0,1.0
2024-04-05,79.0193,79.17,79.0193,79.17,718,50.842665017936,50.9396285397364,50.842665017936,50.9396285397364,1115.91037527213,0.0,1.0
2024-04-08,86.044,86.45,85.2,85.969,4940,55.362503449199,55.6237323135053,54.8194562534488,55.3142468855956,7677.71205270794,0.0,1.0
2024-04-09,82.17,84.91,81.78,84.47,2469,52.869891083872,54.6328642075157,52.6189569531343,54.3497590343759,3837.30183363075,0.0,1.0
2024-04-10,82.7546,82.84,80.5,80.5,3927,53.2460349116392,53.3009830520622,51.7953782676365,51.7953782676365,6103.31482408585,0.0,1.0
2024-04-11,82.9261,83.1,82.14,82.5,3561,53.3563815870789,53.468272472554,52.8505884584306,53.0822199637269,5534.48028738725,0.0,1.0
2024-04-12,77.36,82.63,76.63,82.54,2171,49.7750368047747,53.1658646739727,49.3053395857017,53.1079567976487,3374.15240211112,0.0,1.0
2024-04-15,73.962,77.249,73.962,77.249,2957,47.5886927631172,49.7036170906417,47.5886927631172,49.7036170906417,4595.74788256222,0.0,1.0
2024-04-16,72.9658,73.79,72.5,73.79,669,46.9477169142946,47.4780243772534,46.6480114832751,47.4780243772534,1039.75493183433,0.0,1.0
2024-04-17,71.23,72.39,69.84,72.39,4307,45.8308670062578,46.5772351899901,44.936512027475,46.5772351899901,6693.90805890953,0.0,1.0
2024-04-18,73.3756,74.04,72.78,73.6,1269,47.2113907778235,47.6388795892647,46.8281693207278,47.3557744161248,1972.27056576647,0.0,1.0
2024-04-19,74.4325,74.69,74.02,74.69,2595,47.8914222721224,48.057103140494,47.6260111723038,48.057103140494,4033.1301167565,0.0,1.0
2024-04-22,76.6825,76.821,76.1,76.55,6529,49.3391191802241,49.4282329676783,48.9643265362377,49.2538659178581,10147.3242899049,0.0,1.0
2024-04-23,76.93,77.5,76.33,76.33,4412,49.4983658401152,49.865115723501,49.1123133312881,49.1123133312881,6857.09829484767,0.0,1.0
2024-04-24,74.435,77.07,74.43,77.07,2304,47.8930308242425,49.5884447588416,47.8898137200023,49.5884447588416,3580.86003429942,0.0,1.0
2024-04-25,75.2034,75.2034,75.2034,75.2034,150,48.3874354038804,48.3874354038804,48.3874354038804,48.3874354038804,233.128908483035,0.0,1.0
2024-04-26,74.4414,75.14,73.801,75.14,952,47.89714871767,48.3466425221144,47.4851020065819,48.3466425221144,1479.59147250566,0.0,1.0
2024-04-29,74.3071,74.3071,74.3071,74.3071,210,47.8107372977776,47.8107372977776,47.8107372977776,47.8107372977776,326.380471876248,0.0,1.0
2024-04-30,68.9243,71.26,68.9243,71.11,1911,44.34733155692,45.8501696316991,44.34733155692,45.7536565044923,2970.06229407386,0.0,1.0
2024-05-01,64.916,65.11,64.36,65.11,2580,43.562501605154,43.6926871574277,43.1893924965757,43.6926871574277,3844.66625718723,2.788523,1.0
2024-05-02,67.17,67.2399,66.1899,66.1899,2611,45.0750698259011,45.1219768882925,44.4173643630997,44.4173643630997,3890.86185950227,0.0,1.0
2024-05-03,69.6044,69.6044,69.24,69.511,2551,46.7086971890717,46.7086971890717,46.4641630898525,46.646020227307,3801.45101631187,0.0,1.0
2024-05-06,70.1669,71.015,70.0,70.74,2186,47.0861681847107,47.6552937872021,46.9741683461824,47.4707524115564,3257.53505357026,0.0,1.0
2024-05-07,69.8602,71.29,69.78,70.14,3016,46.8803542213996,47.8398351628478,46.8265352456659,47.0681166828748,4494.38505103748,0.0,1.0
2024-05-08,68.7866,69.2326,68.65,68.65,887,46.1599046908788,46.4591972491987,46.0682379566489,46.0682379566489,1321.79029849809,0.0,1.0
2024-05-09,69.212,69.34,68.0,68.01,1002,46.445373422514,46.5312690446327,45.6320492505772,45.6387598460553,1493.16108127969,0.0,1.0
2024-05-10,66.8083,66.8083,66.8083,66.8083,271,44.8323475874609,44.8323475874609,44.8323475874609,44.8323475874609,403.838975076643,0.0,1.0
2024-05-13,68.9,68.97,68.9,68.97,395,46.2360028435996,46.2829770119458,46.2360028435996,46.2829770119458,588.621384336804,0.0,1.0
2024-05-14,67.2312,67.25,67.171,67.171,787,45.1161386702266,45.1287545897253,45.0757408854489,45.0757408854489,1172.77222651409,0.0,1.0
2024-05-15,71.3651,71.3651,69.7345,69.89,736,47.8902317348878,47.8902317348878,46.7960020362408,46.9003517959242,1096.77300980225,0.0,1.0
2024-05-16,69.9722,70.87,69.9722,70.87,545,46.9555128907535,47.5579901527707,46.9555128907535,47.5579901527707,812.148492312806,0.0,1.0
2024-05-17,72.595,72.9,72.0,72.0,709,48.7155678727302,48.92024103481,48.3162874417877,48.3162874417877,1056.53813036657,0.0,1.0
2024-05-20,78.2853,78.2853,72.27,72.61,1403,52.5340980175914,52.5340980175914,48.4974735196944,48.7256337659472,2090.72354993553,0.0,1.0
2024-05-21,80.8636,82.71,80.8636,82.71,1912,54.2642908496908,55.5033351987536,54.2642908496908,55.5033351987536,2849.2255363341,0.0,1.0
2024-05-22,81.3408,82.3,80.51,82.3,770,54.5845204659022,55.2282007841545,54.0270041935878,55.2282007841545,1147.43915427681,0.0,1.0
2024-05-23,80.2933,80.999,80.2933,80.99,1166,53.881585589579,54.3551523124633,53.881585589579,54.3491127765331,1737.55071933345,0.0,1.0
2024-05-24,80.919,80.919,79.88,79.88,1119,54.3014675486391,54.3014675486391,53.6042366784722,53.6042366784722,1667.51222550097,0.0,1.0
2024-05-28,81.5346,82.29,80.4,82.29,10874,54.7145718062664,55.2214901886765,53.9531876433295,55.2214901886765,16204.2251475403,0.0,1.0
2024-05-29,79.7846,80.56,79.75,80.56,1857,53.5402175976118,54.060557170978,53.5169989372579,54.060557170978,2767.2655967429,0.0,1.0
2024-05-30,80.6447,81.79,80.6447,81.23,1337,54.1173959146768,54.8859604147752,54.1173959146768,54.5101670680057,1992.3716224261,0.0,1.0
2024-05-31,80.3229,80.3229,80.0,80.0,637,53.901448952194,53.901448952194,53.6847638242085,53.6847638242085,949.245118538086,0.0,1.0
2024-06-03,78.86,79.0589,78.86,79.0589,873,54.3315867143231,54.4686213655719,54.3315867143231,54.4686213655719,1267.12257387195,2.103883,1.0
2024-06-04,79.8915,80.4885,79.8915,80.4885,1113,55.042251584927,55.4535622274385,55.042251584927,55.4535622274385,1615.47242235908,0.0,1.0
2024-06-05,81.3524,81.3524,80.3201,80.3201,1421,56.048756974617,56.048756974617,55.3375409339729,55.3375409339729,2062.52139458424,0.0,1.0
2024-06-06,79.8563,80.55,79.8563,80.55,1596,55.0180001031575,55.4959334242801,55.0180001031575,55.4959334242801,2316.52649243944,0.0,1.0
2024-06-07,77.9982,80.54,77.9982,80.54,1135,53.7378387885001,55.4890437987774,53.7378387885001,55.4890437987774,1647.40449180373,0.0,1.0
2024-06-10,77.92,78.62,77.77,78.37,8470,53.6839619170689,54.1662357022582,53.5806175345284,53.9939950646906,12293.8467361918,0.0,1.0
2024-06-11,74.9463,75.66,74.6384,75.66,2252,51.6351939813299,52.1269065534579,51.4230624121016,52.1269065534579,3268.68274497093,0.0,1.0
2024-06-12,75.1289,77.88,75.1289,77.85,843,51.7609985430093,53.6564034150581,51.7609985430093,53.63573453855,1223.57884281105,0.0,1.0
2024-06-13,74.21,75.4372,74.0442,75.4372,2087,51.1279108555658,51.9734056972576,51.013680864731,51.9734056972576,3029.19222413603,0.0,1.0
2024-06-14,72.7048,74.95,72.7048,74.93,1283,50.0908844248988,51.6377431427659,50.0908844248988,51.6239638917605,1862.22023170413,0.0,1.0
2024-06-17,74.9317,74.9317,73.81,74.0,1923,51.6251351280959,51.6251351280959,50.8523258354576,50.983228720009,2791.15316100316,0.0,1.0
2024-06-18,71.9679,72.75,71.9679,72.75,2661,49.5831879216045,50.122025532171,49.5831879216045,50.122025532171,3862.32894510109,0.0,1.0
2024-06-20,73.71,74.17,73.48,73.96,1112,50.7834295804306,51.100352353555,50.6249681938684,50.9556702179982,1614.02096465705,0.0,1.0
2024-06-21,73.2395,73.2395,71.96,71.96,1586,50.4592727005284,50.4592727005284,49.5777451174574,49.5777451174574,2302.01191541914,0.0,1.0
2024-06-24,67.82,69.355,67.82,69.2911,5985,46.725440159338,47.782997674003,46.725440159338,47.7389729670408,8686.97434664788,0.0,1.0
2024-06-25,70.8058,70.8058,69.98,70.5,744,48.7825445419353,48.7825445419353,48.213599267922,48.5718597940626,1079.88453031011,0.0,1.0
2024-06-26,70.055,70.055,69.6,69.6,351,48.2652714591923,48.2652714591923,47.9517934988193,47.9517934988193,509.461653412433,0.0,1.0
2024-06-27,70.7323,70.8001,70.7323,70.8001,551,48.7319057944905,48.7786174553988,48.7319057944905,48.7786174553988,799.753193818376,0.0,1.0
2024-06-28,69.0392,70.0,69.0392,70.0,887,47.5654233006276,48.2273785189274,47.5654233006276,48.2273785189274,1287.44298170036,0.0,1.0
2024-07-01,70.0601,70.36,69.44,69.44,1511,49.4496483773733,49.6613230616568,49.0119709124709,49.0119709124709,2140.77985534147,1.713973,1.0
2024-07-02,68.748,69.22,68.68,68.68,766,48.5235451654745,48.856691050709,48.475549571839,48.475549571839,1085.26629331011,0.0,1.0
2024-07-03,66.898,66.8986,66.48,66.8986,1101,47.2177826915679,47.2182061821,46.9227509542204,47.2182061821,1559.89319704233,0.0,1.0
2024-07-05,61.4934,61.8,60.7393,61.2,4350,43.4031211421218,43.6195248040135,42.8708641250553,43.1960342719357,6163.06576488115,0.0,1.0
2024-07-08,61.7259,62.59,60.5,62.46,3793,43.5672237233019,44.1771206712493,42.7019619845116,44.0853643892991,5373.90998763086,0.0,1.0
2024-07-09,63.097,63.097,62.6691,62.79,1386,44.5349701708551,44.5349701708551,44.2329508397282,44.3182841819419,1963.68026439661,0.0,1.0
2024-07-10,63.1992,63.8007,63.06,63.8007,1692,44.607104724819,45.031653983227,44.5088549213769,45.031653983227,2397.22006302963,0.0,1.0
2024-07-11,63.1893,63.7299,63.03,63.7299,1325,44.6001171310397,44.9816821004418,44.487680394773,44.9816821004418,1877.25566401552,0.0,1.0
2024-07-12,63.534,64.2,63.2797,63.2797,3085,44.8434124417184,45.3134869323247,44.6639230378727,44.6639230378727,4370.81790451916,0.0,1.0
2024-07-15,69.6097,70.07,68.27,68.27,7349,49.1317481512936,49.4566359711526,48.1861643749192,48.1861643749192,10412.0391508302,0.0,1.0
2024-07-16,71.1923,71.39,70.61,70.61,1708,50.2487750114041,50.3883151417237,49.8377774500226,49.8377774500226,2419.88881067058,0.0,1.0
2024-07-17,70.4104,70.87,70.4104,70.87,974,49.6968962663514,50.021290013923,49.6968962663514,50.021290013923,1379.96001264235,0.0,1.0
2024-07-18,69.6728,71.26,69.58,71.26,1374,49.1762852389171,50.2965588597735,49.1107853699557,50.2965588597735,1946.67870366591,0.0,1.0
2024-07-19,73.0153,73.0153,70.5798,70.5798,1129,51.5354804113671,51.5354804113671,49.816461759908,49.816461759908,1599.56350541398,0.0,1.0
2024-07-22,73.1597,73.1597,71.87,72.02,2120,51.6374004660872,51.6374004660872,50.727107567386,50.8329802004054,3003.60906242484,0.0,1.0
2024-07-23,71.2338,72.49,70.69,72.0842,3460,50.2780664398728,51.164714450533,49.8942428542996,50.8782936873377,4902.11667735374,0.0,1.0
2024-07-24,70.3165,71.79,70.3165,71.79,791,49.6306199980812,50.6706421631089,49.6306199980812,50.6706421631089,1120.68621149908,0.0,1.0
2024-07-25,67.2518,67.9392,67.2518,67.67,2517,47.4675009419831,47.9526799282336,47.4675009419831,47.7626738428414,3566.07736326572,0.0,1.0
2024-07-26,70.6645,70.6645,69.94,70.48,2099,49.8762445066863,49.8762445066863,49.3648796892024,49.7460211680724,2973.8563311461,0.0,1.0
2024-07-29,70.4564,72.36,70.4564,72.36,35473,49.7293638738107,51.0729581685828,49.7293638738107,51.0729581685828,50258.0303166963,0.0,1.0
2024-07-30,69.29,70.6,69.29,70.6,2396,48.9060982794514,49.830719274488,48.9060982794514,49.830719274488,3394.64495923109,0.0,1.0
2024-07-31,68.8436,70.54,68.8436,70.54,1898,48.5910213235855,49.7883702212802,48.5910213235855,49.7883702212802,2689.08018890677,0.0,1.0
2024-08-01,65.4493,66.59,64.87,66.59,1765,46.9020937918832,47.7195390264144,46.4869574507208,47.7195390264144,2462.9607158389,1.001433,1.0
2024-08-02,63.8288,66.3,63.8288,66.3,1972,45.7408156271091,47.5117200398149,45.7408156271091,47.5117200398149,2751.81786494862,0.0,1.0
2024-08-05,52.6512,54.92,51.64,51.64,8119,37.7307552663695,39.3566163587727,37.006111958613,37.006111958613,11329.619292859,0.0,1.0
2024-08-06,55.5192,55.77,54.31,54.31,2037,39.786013382119,39.9657409746678,38.9194798697186,38.9194798697186,2842.5218006594,0.0,1.0
2024-08-07,52.9478,55.0,52.9478,55.0,4341,37.9433039264572,39.4139457343864,37.9433039264572,39.4139457343864,6057.62746031539,0.0,1.0
2024-08-08,57.74,58.05,55.1189,55.65,2020,41.377476849154,41.5996281796569,39.4991515188922,39.8797469112473,2818.79923285812,0.0,1.0
2024-08-09,58.5489,58.5489,58.15,58.5,2178,41.9571484983276,41.9571484983276,41.671289899174,41.9221059174837,3039.27956889356,0.0,1.0
2024-08-12,58.2455,58.38,58.12,58.38,1391,41.7397268413128,41.8361118540632,41.6497913833189,41.8361118540632,1941.06422421072,0.0,1.0
2024-08-13,59.8203,59.8203,58.49,58.65,1520,42.8682556002675,42.8682556002675,41.914939745532,42.0295984967593,2121.0766504675,0.0,1.0
2024-08-14,58.3511,58.3511,58.3511,58.3511,151,41.8154016171228,41.8154016171228,41.8154016171228,41.8154016171228,210.712219881968,0.0,1.0
2024-08-15,56.1,56.1,56.0,56.0,623,40.2022246490741,40.2022246490741,40.1305629295571,40.1305629295571,869.362337658718,0.0,1.0
2024-08-16,58.3297,58.3297,57.48,57.6842,571,41.8000660091461,41.8000660091461,41.1911563784096,41.3374896096635,796.799189090094,0.0,1.0
2024-08-19,57.8218,57.8218,57.45,57.56,716,41.436096135719,41.436096135719,41.1696578625545,41.2484857540233,999.138737983373,0.0,1.0
2024-08-20,57.9656,57.9656,57.2878,57.2878,1267,41.5391456883845,41.5391456883845,41.0534225534978,41.0534225534978,1768.02902377784,0.0,1.0
2024-08-21,59.5199,59.5199,57.85,58.14,1773,42.6529837948383,42.6529837948383,41.4563047406228,41.6641237272223,2474.12427715715,0.0,1.0
2024-08-22,58.3152,59.24,58.25,59.24,1469,41.7896750598162,42.45240264191,41.742951618691,42.45240264191,2049.90894706365,0.0,1.0
2024-08-23,61.5893,61.5893,58.96,59.95,960,44.1359514185244,44.1359514185244,42.2517498272622,42.9612008504812,1339.62735819,0.0,1.0
2024-08-26,60.6518,61.93,60.6518,61.93,987,43.4641227980519,44.3801028969191,43.4641227980519,44.3801028969191,1377.30437763909,0.0,1.0
2024-08-27,58.8913,58.99,58.69,58.82,781,42.202518225954,42.2732483431173,42.0582631845661,42.1514234199383,1089.84267369415,0.0,1.0
2024-08-28,56.7625,57.34,56.55,57.34,1591,40.6769835408747,41.0908299710857,40.5247023869009,41.0908299710857,2220.15325716697,0.0,1.0
2024-08-29,56.9164,56.9164,56.76,56.76,773,40.7872709272115,40.7872709272115,40.6751919978868,40.6751919978868,1078.6791123759,0.0,1.0
2024-08-30,56.4403,57.2,56.4403,57.2,724,40.4460894805907,40.9905035637619,40.4460894805907,40.9905035637619,1010.30229930162,0.0,1.0
2024-09-03,55.3662,55.3662,55.2174,55.2174,1027,39.6763709512579,39.6763709512579,39.5697383126165,39.5697383126165,1433.12218423034,0.0,1.0
2024-09-04,55.4537,55.4537,54.19,54.19,1066,39.7390749558353,39.7390749558353,38.8334858062982,38.8334858062982,1487.54454565681,0.0,1.0
2024-09-05,53.44,53.98,53.44,53.98,633,38.2960229099202,38.6829961953123,38.2960229099202,38.6829961953123,883.316789306529,0.0,1.0
2024-09-06,50.6887,53.5,50.6152,53.5,3997,36.3243940208471,38.3390199416304,36.2717226570021,38.3390199416304,5577.59432363065,0.0,1.0
2024-09-09,53.9052,53.9052,52.48,52.68,970,38.6293932291136,38.6293932291136,37.6080704025563,37.7513938415905,1353.58180983781,0.0,1.0
2024-09-10,54.6482,54.6482,53.7499,53.77,736,39.1618398051254,39.1618398051254,38.5181025787035,38.5325065843265,1027.047641279,0.0,1.0
2024-09-11,54.0543,54.0543,53.42,53.42,683,38.7362408529135,38.7362408529135,38.2816905660167,38.2816905660167,953.089047545593,0.0,1.0
2024-09-12,54.5691,54.5691,54.5691,54.5691,208,39.1051553849874,39.1051553849874,39.1051553849874,39.1051553849874,290.252594274499,0.0,1.0
2024-09-13,55.8661,55.95,55.0,55.0,1626,40.0346078871237,40.0947320697985,39.4139457343864,39.4139457343864,2268.99383793431,0.0,1.0
2024-09-16,53.4312,53.85,53.37,53.85,1062,38.2897166786027,38.5898359599401,38.2458597062582,38.5898359599401,1481.96276499768,0.0,1.0
2024-09-17,55.2341,56.03,54.38,54.38,707,39.5817058197758,40.1520614454122,38.9696430733806,38.9696430733806,986.579731500344,0.0,1.0
2024-09-18,54.837,55.22,54.3219,54.3219,670,39.2971371315736,39.5716015173239,38.9280076143412,38.9280076143412,934.948260403436,0.0,1.0
2024-09-19,58.0324,58.5276,57.53,57.53,907,41.5870157170219,41.9418845520704,41.2269872381682,41.2269872381682,1265.66876445659,0.0,1.0
2024-09-20,58.78,59.05,58.66,59.05,1273,42.1227587321315,42.3162453748276,42.036764668711,42.3162453748276,1776.40169476653,0.0,1.0
2024-09-23,60.4488,60.65,60.01,60.65,28950,43.3186495074323,43.4628328871006,43.0041978821914,43.4628328871006,40398.1375204171,0.0,1.0
2024-09-24,60.6941,60.6941,59.3327,59.51,951,43.4944357054077,43.4944357054077,42.5188330559023,42.6458892846061,1327.06835170697,0.0,1.0
2024-09-25,59.2615,59.52,59.23,59.23,1193,42.4678099116062,42.6530554565578,42.4452364699583,42.4452364699583,1664.76608158403,0.0,1.0
2024-09-26,60.8679,60.9929,60.48,60.8,1306,43.6189837739283,43.7085609233247,43.3410079639216,43.5703254663762,1822.45138520431,0.0,1.0
2024-09-27,61.8167,62.1004,61.2,61.27,4242,44.2989101687062,44.5022144669762,43.8569723444445,43.9071355481064,5919.47838900206,0.0,1.0
2024-09-30,59.49,60.11,59.49,60.11,1133,42.6315569407027,43.0758596017085,42.6315569407027,43.0758596017085,1581.03937169715,0.0,1.0
2024-10-01,57.385,58.13,57.385,58.13,1124,41.1230777448684,41.6569575552706,41.1230777448684,41.6569575552706,1568.48036521412,0.0,1.0
2024-10-02,55.28,56.615,55.28,56.615,2382,39.6145985490342,40.571282504587,39.6145985490342,40.571282504587,3323.95038250893,0.0,1.0
2024-10-03,55.382,55.382,55.0,55.0,944,39.6876935029416,39.6876935029416,39.4139457343864,39.4139457343864,1317.3002355535,0.0,1.0
2024-10-04,56.9405,56.9405,56.6094,56.6094,278,40.8045414016151,40.8045414016151,40.5672694482941,40.5672694482941,387.933755809187,0.0,1.0
2024-10-07,57.5564,58.105,57.5564,57.85,1962,41.2459059321207,41.6390421253913,41.2459059321207,41.4563047406228,2737.86341330081,0.0,1.0
2024-10-08,56.9824,56.9824,56.6,56.6,274,40.8345676620927,40.8345676620927,40.5605332466595,40.5605332466595,382.351975150062,0.0,1.0
2024-10-09,56.1197,57.0,56.1197,57.0,1729,40.216342007819,40.8471801247277,40.216342007819,40.8471801247277,2412.72468990678,0.0,1.0
2024-10-10,54.8935,55.77,54.5537,55.77,1100,39.3376260031007,39.9657409746678,39.0941194801817,39.9657409746678,1534.98968125937,0.0,1.0
2024-10-11,57.5599,57.5599,56.3,56.33,939,41.2484140923038,41.2484140923038,40.3455480881083,40.3670466039634,1310.32300972959,0.0,1.0
2024-10-14,60.869,60.869,59.41,59.41,646,43.619772052843,43.619772052843,42.574227565089,42.574227565089,901.457576448687,0.0,1.0
2024-10-15,60.9622,60.9622,60.43,60.47,1081,43.6865607754329,43.6865607754329,43.3051771041631,43.3338417919699,1508.47622312853,0.0,1.0
2024-10-16,61.6074,61.95,61.445,61.72,1103,44.148922189757,44.3944352408225,44.0325435572613,44.2296132859332,1539.17601675372,0.0,1.0
2024-10-17,60.8369,61.29,60.8369,61.29,299,43.596768640878,43.9214678920099,43.596768640878,43.9214678920099,417.238104269594,0.0,1.0
2024-10-18,62.3783,62.48,61.681,61.96,33500,44.7013623855141,44.7742423542629,44.2016652153216,44.4016014127742,46747.4130201718,0.0,1.0
2024-10-21,62.2625,62.36,61.71,62.35,2851,44.6183781143133,44.6882482908425,44.2224471139815,44.6810821188908,3978.41416479134,0.0,1.0
2024-10-22,61.5253,61.5253,61.28,61.28,488,44.0900879180335,44.0900879180335,43.9143017200582,43.9143017200582,680.977240413249,0.0,1.0
2024-10-23,59.613,60.4983,59.23,60.4983,1509,42.7197008557087,43.3541220585932,42.4452364699583,43.3541220585932,2105.7267536549,0.0,1.0
2024-10-24,60.8045,60.8045,60.4,60.4,1598,43.5735502437545,43.5735502437545,43.283678588308,43.283678588308,2229.92137332043,0.0,1.0
2024-10-25,59.3772,61.263,59.0,61.037,1412,42.5507225210874,43.9021192277403,42.280414515069,43.7401637416317,1970.36857267112,0.0,1.0
2024-10-28,61.58,61.58,60.81,60.95,1164,44.1292868786093,44.1292868786093,43.5774916383279,43.6778180456518,1624.29817180537,0.0,1.0
2024-10-29,63.98,64.8,63.34,63.34,3700,45.8491681470189,46.4367942470589,45.3905331421097,45.3905331421097,5163.14710969062,0.0,1.0
2024-10-30,63.9613,64.419,63.9613,64.0,1280,45.8357674054692,46.1637630956989,45.8357674054692,45.8635004909223,1786.16981092,0.0,1.0
2024-10-31,61.3474,62.0,61.3474,61.8,1029,43.9626017190127,44.430266100581,43.9626017190127,44.2869426615469,1435.9130745599,0.0,1.0
2024-11-01,60.8795,62.5269,60.8795,62.5269,1325,43.6272965333923,44.8078517007164,43.6272965333923,44.8078517007164,1848.96484333515,0.0,1.0
2024-11-04,58.8863,59.55,58.8863,59.55,1247,42.1989351399781,42.6745539724129,42.1989351399781,42.6745539724129,1740.12012048222,0.0,1.0
2024-11-05,59.9725,60.16,59.9725,60.16,621,42.9773247373725,43.111690461467,42.9773247373725,43.111690461467,866.571447329155,0.0,1.0
2024-11-06,66.4254,66.4254,64.37,65.16,3775,47.6015838360893,47.6015838360893,46.1286488531355,46.6947764373203,5267.80549704921,0.0,1.0
2024-11-07,68.9573,68.9573,67.8118,67.89,3074,49.4159869125419,49.4159869125419,48.5951019154739,48.6511413801362,4289.59843653756,0.0,1.0
2024-11-08,69.3982,69.3982,69.36,69.36,1153,49.7319434338926,49.7319434338926,49.7045686570371,49.7045686570371,1608.94827499278,0.0,1.0
2024-11-11,79.16,79.195,74.95,74.98,7992,56.7274171697096,56.7524987715406,53.7104587780411,53.7319572938962,11152.3977569317,0.0,1.0
2024-11-12,79.5874,79.5874,77.15,77.75,5478,57.0336993589255,57.0336993589255,55.2870166074166,55.7169869245189,7644.24861267168,0.0,1.0
2024-11-13,78.0799,80.91,78.05,79.58,4607,55.9533989372057,57.9814972612582,55.9319720830701,57.0283963916813,6428.81587414722,0.0,1.0
2024-11-14,76.3102,77.535,76.3,76.89,8281,54.6852014869122,55.5629142275573,54.6778919915215,55.1006961366722,11555.6814095535,0.0,1.0
2024-11-15,77.8888,77.8888,75.61,75.61,1455,55.8164533912086,55.8164533912086,54.1834261268537,54.1834261268537,2030.37271475672,0.0,1.0
2024-11-18,78.6365,78.91,77.55,77.63,2789,56.3522680680377,56.5482628709169,55.5736634854848,55.6309928610985,3891.8965645749,0.0,1.0
2024-11-19,78.5494,79.57,78.33,78.33,1598,56.2898507103384,57.0212302197295,56.1326248977179,56.1326248977179,2229.92137332043,0.0,1.0
2024-11-20,79.0875,80.15,78.825,80.15,3499,56.6754624230597,57.4368681929285,56.4873504093274,57.4368681929285,4882.66263156959,0.0,1.0
2024-11-21,84.0432,84.63,81.73,83.81,33648,60.226802257167,60.6473132272931,58.5691233612982,60.0596871272532,46953.9389045594,0.0,1.0
2024-11-22,83.7753,83.9934,83.2,83.2,3170,60.0348205105807,60.1911147208475,59.6225506381991,59.6225506381991,4423.56117235656,0.0,1.0
2024-11-25,83.9279,85.21,83.125,85.21,3637,60.1441762945638,61.0629512004921,59.5688043485613,61.0629512004921,5075.2340643094,0.0,1.0
2024-11-26,80.27,81.81,80.1,80.5,2953,57.522862256349,58.6264527369118,57.40103733317,57.6876842112383,4120.74957159903,0.0,1.0
2024-11-27,86.0215,86.39,84.3,84.3,3663,61.6444860543731,61.9085594907935,60.4108295528868,60.4108295528868,5111.51563859371,0.0,1.0
2024-11-29,86.01,86.695,86.01,86.34,502,61.6362449566286,62.1271277353205,61.6362449566286,61.8727286310349,700.513472720187,0.0,1.0
2024-12-02,85.3816,87.025,85.0522,85.7,3659,61.1859227111834,62.3636114097268,60.9498690070942,61.4140936261257,5105.93385793458,0.0,1.0
2024-12-03,85.2514,85.2514,83.211,83.211,1735,61.0926191523722,61.0926191523722,59.6304334273459,59.6304334273459,2421.09736089546,0.0,1.0
2024-12-04,90.1651,90.1651,86.99,86.99,3962,64.6138610642822,64.6138610642822,62.3385298078959,62.3385298078959,5528.75374286331,0.0,1.0
2024-12-05,89.2574,93.09,89.2574,92.79,4511,63.9633876362258,66.7098946984369,63.9633876362258,66.4949095398857,6294.85313832821,0.0,1.0
2024-12-06,93.28,93.84,91.2049,91.2049,2527,66.8460519655193,67.2473575948149,65.3589996238207,65.3589996238207,3526.28993140222,0.0,1.0
2024-12-09,86.77,90.47,86.77,90.04,4367,62.1808740249583,64.8323576470898,62.1808740249583,64.5242122531664,6093.90903459971,0.0,1.0
2024-12-10,85.7,87.53,84.04,87.53,2407,61.4140936261257,62.725503093288,60.2245090821424,62.725503093288,3358.83651162846,0.0,1.0
2024-12-11,90.2041,90.2041,87.73,87.73,2152,64.6418091348939,64.6418091348939,62.8688265323222,62.8688265323222,3002.99799460925,0.0,1.0
2024-12-12,90.0404,92.56,90.0404,91.8654,1525,64.5244989000444,66.3300875849964,64.5244989000444,65.8323252812309,2128.05387629141,0.0,1.0
2024-12-13,91.2359,91.69,90.625,91.69,1271,65.381214756871,65.706630625198,64.9434333123412,65.706630625198,1773.61080443697,0.0,1.0
2024-12-16,94.79,95.56,93.5418,93.77,2979,67.928143930227,68.4799391705084,67.033662347215,67.1971943911529,4157.03114588334,0.0,1.0
2024-12-17,93.6992,95.2361,92.9801,95.2361,2329,67.1464578937349,68.2478268609927,66.6311384686876,68.2478268609927,3249.99178877553,0.0,1.0
2024-12-18,87.58,91.92,87.58,91.09,1773,62.7613339530466,65.8714525800872,62.7613339530466,65.2766603080956,2474.12427715715,0.0,1.0
2024-12-19,82.1758,87.41,82.1758,87.41,3163,58.8885913069053,62.6395090298675,58.8885913069053,62.6395090298675,4413.79305620309,0.0,1.0
2024-12-20,82.93,84.0999,80.64,80.67,6764,59.429063995503,60.2674344521331,57.7880106185622,57.8095091344173,9438.79109458036,0.0,1.0
2024-12-23,80.6389,80.6389,77.98,79.85,4751,57.9733830047573,57.9733830047573,56.061831283797,57.4062224674428,6608.47088858971,0.259777,1.0
2024-12-24,84.306,84.306,82.93,82.93,1309,60.6097556836598,60.6097556836598,59.6205138287418,59.6205138287418,1820.77213074383,0.0,1.0
2024-12-26,80.7262,81.3114,80.51,80.73,3263,58.0361452241864,58.4568605828332,57.8807134734354,58.0388771420997,4538.71616701078,0.0,1.0
2024-12-27,80.2207,81.52,80.03,81.52,1962,57.672728249142,58.6068284977575,57.5356291054408,58.6068284977575,2729.07174982383,0.0,1.0
2024-12-30,80.9199,81.2829,79.0,79.0,10094,58.1754011451875,58.4363711984835,56.7951355657856,56.7951355657856,14040.3925803882,0.0,1.0
2024-12-31,79.781,81.805,79.781,81.805,3054,57.3566165895436,58.8117223412543,57.3566165895436,58.8117223412543,4248.00465033739,0.0,1.0
2025-01-02,82.9745,83.45,82.9745,83.45,1286,59.652506025358,59.9943552274026,59.652506025358,59.9943552274026,1788.77995426781,0.0,1.0
2025-01-03,85.2483,85.2483,83.76,83.76,2821,61.2871994335793,61.2871994335793,60.2172222150659,60.2172222150659,3923.90999299338,0.0,1.0
2025-01-06,87.7244,88.578,85.86,85.86,4792,63.067331524395,63.6810065588121,61.7269663250424,61.7269663250424,6665.50042056869,0.0,1.0
2025-01-07,81.4625,86.68,81.38,86.68,2028,58.5654902661748,62.3164854537,58.5061788904257,62.3164854537,2820.87538666805,0.0,1.0
2025-01-08,79.1045,81.29,79.1045,81.29,1788,56.8702633084011,58.4414755714267,56.8702633084011,58.4414755714267,2487.04397996178,0.0,1.0
2025-01-10,79.3203,79.3203,78.5917,79.13,693,57.0254074888454,57.0254074888454,56.5015981752602,56.8885959154508,963.938186864379,0.0,1.0
2025-01-13,76.6976,76.6976,74.5101,75.08,2425,55.1398808806379,55.1398808806379,53.567230766079,53.976946560496,3373.08817192803,0.0,1.0
2025-01-14,79.4123,79.57,78.62,79.57,2946,57.0915486593777,57.2049232527792,56.5219437744565,57.2049232527792,4097.78051731957,0.0,1.0
2025-01-15,83.4369,84.12,81.46,81.46,951,59.9849372998595,60.4760354910618,58.5636929517582,58.5636929517582,1322.80694907363,0.0,1.0
2025-01-16,82.4737,82.5,82.29,82.29,719,59.2924680014169,59.3113757490799,59.1604013380823,59.1604013380823,1000.10325592423,0.0,1.0
2025-01-17,86.5163,86.79,84.8101,85.0,1722,62.1987973056984,62.3955672880321,60.9721661626308,61.1086901657187,2395.24034311755,0.0,1.0
2025-01-21,84.5553,85.12,83.08,85.12,3292,60.788983877287,61.1949612577174,59.7283526937401,61.1949612577174,4579.05412865445,0.0,1.0
2025-01-22,83.1143,83.8,83.06,83.8,1531,59.7530118475364,60.2459792457321,59.713974178407,60.2459792457321,2129.56618194713,0.0,1.0
2025-01-23,82.4491,84.38,82.4491,83.98,1433,59.2747824275571,60.6629561903923,59.2747824275571,60.3753858837301,1993.25169087541,0.0,1.0
2025-01-24,84.4487,85.585,84.4487,85.585,750,60.7123463905615,61.5292617392122,60.7123463905615,61.5292617392122,1043.22314595712,0.0,1.0
2025-01-27,80.4949,80.4949,78.4433,80.4,1009,57.8698576943589,57.8698576943589,56.3949095914885,57.8016316391033,1403.48287236098,0.0,1.0
2025-01-28,79.762,81.85,79.762,81.85,1541,57.3429569999771,58.8440740007538,57.3429569999771,58.8440740007538,2143.47582389323,0.0,1.0
2025-01-29,81.6572,81.6572,79.7701,79.935,820,58.7054651129426,58.7054651129426,57.348780298687,57.4673311576085,1140.59063957979,0.0,1.0
2025-01-30,83.06,83.48,83.06,83.101,787,59.713974178407,60.0159230004023,59.713974178407,59.7434501348399,1094.68882115767,0.0,1.0
2025-01-31,82.735,85.71,82.735,85.71,504,59.480323304244,61.6191274600441,59.480323304244,61.6191274600441,701.045954083184,0.0,1.0
2025-02-03,72.4286,73.42,68.68,68.68,6383,53.8872821388787,54.6248892652416,51.0983028430508,51.0983028430508,8579.23679669958,2.52668,1.0
2025-02-04,71.8547,72.59,71.7215,72.59,1055,53.4602973397869,54.007364638571,53.3611957972899,54.007364638571,1418.0001285474,0.0,1.0
2025-02-05,71.585,72.64,71.42,72.64,1162,53.2596390363977,54.0445649172861,53.1368781166379,54.0445649172861,1561.81625532898,0.0,1.0
2025-02-06,70.7604,71.0,70.4399,71.0,673,52.6461320398284,52.8243957754311,52.4076782532646,52.8243957754311,904.56311517763,0.0,1.0
2025-02-07,68.7505,73.0699,68.7505,72.52,1628,51.1507552360391,54.3644129136785,51.1507552360391,53.9552842483699,2188.15564860205,0.0,1.0
2025-02-10,70.4557,70.4557,70.15,70.21,3102,52.4194335413386,52.4194335413386,52.1919910372745,52.2366313717326,4169.32360071472,0.0,1.0
2025-02-11,68.5055,69.898,68.5055,69.83,638,50.9684738703351,52.0045016325505,50.9684738703351,51.9539092534979,857.520456884589,0.0,1.0
2025-02-12,70.2682,70.5399,68.7,68.7,1249,52.279932496157,52.4820788106948,51.1131829545369,51.1131829545369,1678.75086308597,0.0,1.0
2025-02-13,69.5675,69.5675,68.99,69.26,2111,51.7586077902437,51.7586077902437,51.3289445710844,51.5298260761459,2837.34433304603,0.0,1.0
2025-02-14,71.0043,71.24,71.0043,71.24,283,52.8275949994006,53.0029571132635,52.8275949994006,53.0029571132635,380.373494198023,0.0,1.0
2025-02-18,68.4266,69.91,68.4266,69.6,1265,50.9097718305227,52.0134296994421,50.9097718305227,51.7827879714085,1700.25607830565,0.0,1.0
2025-02-19,70.3739,70.64,70.15,70.15,1692,52.3585738853607,52.5565537686824,52.1919910372745,52.1919910372745,2274.17650948076,0.0,1.0
2025-02-20,71.645,71.645,70.78,70.78,615,53.3042793708558,53.3042793708558,52.6607145490847,52.6607145490847,826.606710006304,0.0,1.0
2025-02-21,68.6325,72.4,68.6325,72.06,1646,51.0629625782715,53.8660035794537,51.0629625782715,53.6130416841911,2212.34901572419,0.0,1.0
2025-02-24,68.5522,69.51,68.5522,69.51,1114,51.003218930655,51.7158274697214,51.003218930655,51.7158274697214,1497.30060966996,0.0,1.0
2025-02-25,64.4529,64.61,62.251,63.74,3060,47.9533168799195,48.0702001556423,46.3150910058642,47.4229153059997,4112.87241076307,0.0,1.0
2025-02-26,60.9868,63.63,60.21,63.63,2482,45.3745191588319,47.3410746928265,44.7965756287142,47.3410746928265,3335.99651095227,0.0,1.0
2025-02-27,59.712,60.99,59.712,60.98,393,44.4260608527119,45.3768999766696,44.4260608527119,45.3694599209266,528.221848833296,0.0,1.0
2025-02-28,59.5936,59.5936,58.165,58.38,1207,44.3379705927145,44.3379705927145,43.2750842292669,43.4350454277418,1622.29967313432,0.0,1.0
2025-03-03,57.1485,60.88,57.12,60.88,5229,43.7201818440651,46.5748824670234,43.698378556445,46.5748824670234,6835.04720007392,1.614745,1.0
2025-03-04,57.916,57.916,54.58,55.17,2911,44.3073405545355,44.3073405545355,41.7552083615331,42.2065746666504,3805.09129841561,0.0,1.0
2025-03-05,60.1544,60.1544,59.0,59.285,772,46.0197784144926,46.0197784144926,45.1366305117342,45.3546633879349,1009.11387233832,0.0,1.0
2025-03-06,59.2702,60.05,58.65,60.05,1375,45.3433409789252,45.9399095293159,44.8688708392069,45.9399095293159,1797.32069231242,0.0,1.0
2025-03-07,58.1651,60.18,58.1651,59.47,1108,44.4979089386114,46.0393631219689,44.4979089386114,45.4961935005565,1448.31369242339,0.0,1.0
2025-03-10,51.252,53.38,51.252,53.38,2593,39.209196389617,40.8371751985826,39.209196389617,40.8371751985826,3389.4200401208,0.0,1.0
2025-03-11,51.76,51.76,51.76,51.76,920,39.5978304285993,39.5978304285993,39.5978304285993,39.5978304285993,1202.57093594722,0.0,1.0
2025-03-12,52.8763,53.41,52.27,53.41,764,40.4518307784341,40.8601260276563,39.9879945228533,40.8601260276563,998.656733764864,0.0,1.0
2025-03-13,51.5468,52.78,51.5468,52.78,692,39.4347265366485,40.3781586171073,39.4347265366485,40.3781586171073,904.542486603777,0.0,1.0
2025-03-14,54.1173,54.24,53.62,53.62,1046,41.4012300744521,41.4950989653638,41.0207818311727,41.0207818311727,1367.27086847912,0.0,1.0
2025-03-17,54.1532,54.1532,53.02,53.02,1611,41.428694566577,41.428694566577,40.5617652496974,40.5617652496974,2105.80628022932,0.0,1.0
2025-03-18,52.8893,52.8893,52.229,52.229,476,40.4617761376994,40.4617761376994,39.9566283897858,39.9566283897858,622.199745120517,0.0,1.0
2025-03-19,55.6232,55.6232,55.32,55.32,1337,42.5532851911914,42.5532851911914,42.3213288120192,42.3213288120192,1747.64928408851,0.0,1.0
2025-03-20,54.4647,55.35,54.4647,55.35,450,41.6670006751263,42.344279641093,41.6670006751263,42.344279641093,588.214044756791,0.0,1.0
2025-03-21,54.3429,54.3429,53.895,53.895,280,41.5738203090868,41.5738203090868,41.2311644310155,41.2311644310155,365.999850070893,0.0,1.0
2025-03-24,57.3543,57.42,56.83,56.93,3011,43.8776245315111,43.9278868471827,43.4765205420653,43.5530233056445,3935.80553058378,0.0,1.0
2025-03-25,57.157,57.16,56.811,57.16,1980,43.7266845789693,43.7289796618767,43.4619850169853,43.7289796618767,2588.14179692989,0.0,1.0
2025-03-26,55.5949,56.23,55.5,56.2196,3360,42.5316349090985,43.0175039605901,42.4590337864618,43.0095476731778,4391.99820085071,0.0,1.0
2025-03-27,55.8241,55.8241,55.8241,55.8241,154,42.706979243222,42.706979243222,42.706979243222,42.706979243222,201.299917538991,0.0,1.0
2025-03-28,52.8381,53.37,52.69,53.37,1340,40.4226067227468,40.8295249222246,40.309306129886,40.8295249222246,1751.57071105356,0.0,1.0
2025-03-31,51.8752,52.39,51.56,51.73,3394,39.6859616122426,40.0797978391484,39.4448249014409,39.5748795995256,4436.44103978789,0.0,1.0
2025-04-01,53.7198,53.7198,52.735,53.15,1567,41.1584577345651,41.1584577345651,40.4039342780928,40.7218945080238,2045.24006081273,0.080162,1.0
2025-04-02,54.3936,54.3936,53.0,53.0,490,41.6747025608963,41.6747025608963,40.6069691237114,40.6069691237114,639.54539234093,0.0,1.0
2025-04-03,51.0157,51.0157,50.9,50.9,518,39.0866595231042,39.0866595231042,38.9980137433379,38.9980137433379,676.09084333184,0.0,1.0
2025-04-04,52.0205,52.0205,51.9391,51.9391,302,39.8565063641514,39.8565063641514,39.7941401889313,39.7941401889313,394.168792830533,0.0,1.0
2025-04-07,46.5334,47.77,46.45,47.57,1274,35.6524591890813,36.5999040573527,35.5885606754036,36.4466702116028,1662.81802008642,0.0,1.0
2025-04-08,44.9532,47.99,44.829,47.99,2340,34.4417585738117,36.7684612876775,34.3466003556011,36.7684612876775,3054.1555470975,0.0,1.0
2025-04-09,49.1876,49.609,45.4,45.4,1358,37.6860255560276,38.0088892690226,34.7840829852169,34.7840829852169,1772.45437305915,0.0,1.0
2025-04-10,46.6761,47.89,45.89,47.89,1371,35.7617915380239,36.6918443648026,35.1595059073041,36.6918443648026,1789.42190387635,0.0,1.0
2025-04-11,48.6605,48.6605,48.11,48.11,502,37.2821777555539,37.2821777555539,36.8604015951274,36.8604015951274,655.207728479891,0.0,1.0
2025-04-14,49.927,50.77,49.927,50.41,2918,38.2525310837649,38.8984117436005,38.2525310837649,38.6225908212508,3808.55807112414,0.0,1.0
2025-04-15,49.2901,50.42,48.98,50.42,714,37.7645579019744,38.6302525135382,37.5269688241393,38.6302525135382,931.909000268213,0.0,1.0
2025-04-16,49.2,49.2,48.55,48.55,2327,37.6955260544641,37.6955260544641,37.1975160557771,37.1975160557771,3037.18801628029,0.0,1.0
2025-04-17,49.2245,49.2245,49.2245,49.2245,231,37.7142972005685,37.7142972005685,37.7142972005685,37.7142972005685,301.49997067501,0.0,1.0
2025-04-21,49.9497,50.69,49.9497,50.69,389,38.2699231252575,38.8371182053005,38.2699231252575,38.8371182053005,507.720729838003,0.0,1.0
2025-04-22,52.9944,53.0801,52.59,52.931,3622,40.6026785760304,40.6683392789342,40.2928397399242,40.5541034469277,4727.41512460989,0.0,1.0
2025-04-23,54.8136,55.77,54.591,55.77,1143,41.996493636971,42.7292578873468,41.8259443666515,42.7292578873468,1491.83751723609,0.0,1.0
2025-04-24,54.5353,54.5353,54.411,54.411,624,41.7832687406101,41.7832687406101,41.6880339054766,41.6880339054766,814.441479226001,0.0,1.0
2025-04-25,55.5393,55.5393,54.79,54.79,1922,42.5525026462744,42.5525026462744,41.9784120431726,41.9784120431726,2508.58417159034,0.0,1.0
2025-04-28,55.2801,55.88,55.19,55.88,1037,42.3539115821826,42.8135365025093,42.2848797346723,42.8135365025093,1353.48688134193,0.0,1.0
2025-04-29,55.67,56.02,55.531,56.02,1615,42.6526409644719,42.9208001945342,42.5461434416758,42.9208001945342,2107.88940536858,0.0,1.0
2025-04-30,54.9292,54.9292,54.9292,54.9292,98,42.0850627998145,42.0850627998145,42.0850627998145,42.0850627998145,127.909078468186,0.0,1.0
2025-05-01,55.96,56.87,55.96,56.04,3928,42.9317472204745,43.629886783924,42.9317472204745,42.9931221271514,5120.00778517513,0.074288,1.0
2025-05-02,56.4292,57.07,56.4,56.52,1309,43.2917110481344,43.7833240506162,43.2693092071974,43.3613715672127,1706.23477362379,0.0,1.0
2025-05-05,55.2201,55.2201,54.92,55.0,590,42.3641060523468,42.3641060523468,42.1338734336752,42.195248340352,769.043939219277,0.0,1.0
2025-05-06,54.9467,54.9467,54.9467,54.9467,189,42.1543573087786,42.1543573087786,42.1543573087786,42.1543573087786,246.354753410921,0.0,1.0
2025-05-07,55.4883,56.2999,55.4883,56.18,946,42.569865426981,43.1925138552179,42.569865426981,43.1005282138359,1233.07723135837,0.0,1.0
2025-05-08,61.8825,61.8825,58.8,58.8,1955,47.475408280397,47.475408280397,45.1105564075036,45.1105564075036,2548.27271385371,0.0,1.0
2025-05-09,65.5618,65.85,65.11,65.63,1291,50.2981169570999,50.5192200584033,49.9515021716422,50.3504390650419,1682.77241615608,0.0,1.0
2025-05-12,67.0187,69.4499,66.901,69.22,1737,51.4158307263191,53.2810141402294,51.3255328948707,53.1046380021667,2264.1174956337,0.0,1.0
2025-05-13,71.439,71.68,70.07,70.07,1961,54.8070244761165,54.9919163824806,53.7567463856085,53.7567463856085,2556.09349967628,0.0,1.0
2025-05-14,69.7645,69.7645,69.38,69.38,842,53.5223709607362,53.5223709607362,53.2273878155204,53.2273878155204,1097.51694376717,0.0,1.0
2025-05-15,68.5136,68.78,68.5136,68.78,658,52.5626975762099,52.7670760154439,52.5626975762099,52.7670760154439,857.679511875058,0.0,1.0
2025-05-16,69.7502,69.8101,69.7502,69.8101,473,53.5114001961677,53.557354657542,53.5114001961677,53.557354657542,616.538615679183,0.0,1.0
2025-05-19,69.0349,69.0349,69.0349,69.0349,469,52.9626318118431,52.9626318118431,52.9626318118431,52.9626318118431,611.324758464137,0.0,1.0
2025-05-20,69.2568,69.2568,67.9201,67.9201,524,53.132870459238,53.132870459238,52.1073724873008,52.1073724873008,683.01529517102,0.0,1.0
2025-05-21,69.781,70.84,69.781,70.84,488,53.5350295352383,54.3474798623734,53.5350295352383,54.3474798623734,636.090580235605,0.0,1.0
2025-05-22,72.3253,72.3253,72.3253,72.3253,379,55.486981723463,55.486981723463,55.486981723463,55.486981723463,494.012971125603,0.0,1.0
2025-05-23,70.5808,70.8,70.54,70.8,984,54.1486251647403,54.316792409035,54.1173239623351,54.316792409035,1282.6088749013,0.0,1.0
2025-05-27,72.7374,72.7374,72.46,72.46,3070,55.8031392114822,55.8031392114822,55.5903217225801,55.5903217225801,4001.63541254777,0.0,1.0
2025-05-28,70.9044,70.9044,70.9044,70.9044,170,54.3968866622483,54.3968866622483,54.3968866622483,54.3968866622483,221.588931639453,0.0,1.0
2025-05-29,70.74,72.14,70.74,72.14,1482,54.2707612290273,55.3448220958726,54.2707612290273,55.3448220958726,1931.73409817452,0.0,1.0
2025-05-30,69.509,70.16,68.58,70.16,420,53.3263548525369,53.82579315562,52.6136387487517,53.82579315562,547.455007579824,0.0,1.0
2025-06-02,66.9542,67.0,66.66,66.67,1474,52.8428886017302,52.8790357634909,52.6106943879746,52.6185867813722,1867.62104440991,1.924619,1.0
2025-06-03,68.59,68.92,68.5459,68.92,1582,54.1339263136991,54.3943752958178,54.099120858816,54.3943752958178,2004.46166367468,0.0,1.0
2025-06-04,68.302,69.0,68.01,68.05,1196,53.90662538385,54.4575144429981,53.676167496642,53.7077370702321,1515.38315408023,0.0,1.0
2025-06-05,66.0986,68.77,66.0986,68.77,1810,52.167615422637,54.2759893948547,52.167615422637,54.2759893948547,2293.34741545586,0.0,1.0
2025-06-06,66.2492,66.475,66.2492,66.475,503,52.2864748672039,52.4646851101202,52.2864748672039,52.4646851101202,637.322513797955,0.0,1.0
2025-06-09,68.8644,68.8644,68.0844,68.0844,1523,54.3504935885275,54.3504935885275,53.7348869035197,53.7348869035197,1929.70614018745,0.0,1.0
2025-06-10,71.471,71.55,71.471,71.55,325,56.4077248515292,56.4700747593697,56.4077248515292,56.4700747593697,411.788900565279,0.0,1.0
2025-06-11,71.7996,71.7996,71.7996,71.7996,327,56.6670688985722,56.6670688985722,56.6670688985722,56.6670688985722,414.32298610722,0.0,1.0
2025-06-12,69.6616,69.6616,69.6616,69.6616,462,54.979675190179,54.979675190179,54.979675190179,54.979675190179,585.373760188182,0.0,1.0
2025-06-13,66.9616,66.9616,66.9616,66.9616,210,52.8487289728443,52.8487289728443,52.8487289728443,52.8487289728443,266.078981903719,0.0,1.0
2025-06-16,69.7279,69.7279,68.8099,68.8099,598,55.0320017584047,55.0320017584047,54.3074800445109,54.3074800445109,757.691577040114,0.0,1.0
2025-06-17,66.9197,66.96,65.69,66.96,1084,52.8156598445087,52.8474661899007,51.8451322284137,52.8474661899007,1373.47436373158,0.0,1.0
2025-06-18,66.1082,66.1082,66.1082,66.1082,397,52.1751921202986,52.1751921202986,52.1751921202986,52.1751921202986,503.015980075126,0.0,1.0
2025-06-20,64.9632,66.46,64.85,66.35,1046,51.2715130762807,52.4528465200239,51.1821711830206,52.366030192651,1325.32673843472,0.0,1.0
2025-06-23,63.5643,63.5643,61.98,61.98,594,50.1674461638994,50.1674461638994,48.9170542779278,48.9170542779278,752.623405956235,0.0,1.0
2025-06-24,65.8035,65.8035,65.36,65.36,819,51.9347108934757,51.9347108934757,51.584683246295,51.584683246295,1037.7080294245,0.0,1.0
2025-06-25,66.5058,66.59,66.3779,66.59,646,52.4889936817846,52.5554476341919,52.3880499702301,52.5554476341919,818.509630046679,0.0,1.0
2025-06-26,66.5534,66.5534,66.25,66.25,584,52.5265614743569,52.5265614743569,52.2871062586757,52.2871062586757,739.952978246533,0.0,1.0
2025-06-27,66.0299,66.0299,66.0299,66.0299,277,52.1133946799959,52.1133946799959,52.1133946799959,52.1133946799959,350.970847558715,0.0,1.0
2025-06-30,67.4143,67.4143,66.89,66.89,1000,53.2060176219508,53.2060176219508,52.792219436118,52.792219436118,1267.04277097009,0.0,1.0
2025-07-01,63.8247,64.34,63.8247,64.34,1071,51.5351292758699,51.9512072537664,51.5351292758699,51.9512072537664,1326.4011298795,1.472513,1.0
2025-07-02,67.7184,67.7184,65.8,65.8,1706,54.6790897310143,54.6790897310143,53.1300814003393,53.1300814003393,2112.82943751114,0.0,1.0
2025-07-03,67.3569,67.3569,67.3569,67.3569,533,54.3871972625306,54.3871972625306,54.3871972625306,54.3871972625306,660.104390500257,0.0,1.0
2025-07-07,66.4645,66.67,66.4645,66.67,754,53.6666306266391,53.8325612000095,53.6666306266391,53.8325612000095,933.806210951582,0.0,1.0
2025-07-08,67.5406,67.5406,67.52,67.52,646,54.535525468507,54.535525468507,54.5188920387676,54.5188920387676,800.051475165413,0.0,1.0
2025-07-09,70.42,70.84,67.72,68.69,2858,56.8604913710014,57.1996195501525,54.6803816478872,55.4636062521171,3539.54661923027,0.0,1.0
2025-07-10,71.8339,72.009,71.8339,72.009,769,58.0021421626723,58.1435263154564,58.0021421626723,58.1435263154564,952.38325758855,0.0,1.0
2025-07-11,75.7948,75.7948,75.36,75.72,3473,61.2003631264808,61.2003631264808,60.8492847162549,61.1399660126701,4301.20553134595,0.0,1.0
2025-07-14,76.1767,77.16,76.1767,76.96,11650,61.5087275350946,62.302691198331,61.5087275350946,62.1412015892114,14428.172888045,0.0,1.0
2025-07-15,75.8399,76.66,74.43,76.66,2526,61.2367790333373,61.8989671755321,60.0983580338489,61.8989671755321,3128.37465366538,0.0,1.0
2025-07-16,81.2115,81.2115,78.36,78.39,16615,65.5740669550708,65.5740669550708,63.2716288530485,63.2958522944164,20577.1753248813,0.0,1.0
2025-07-17,81.7217,82.429,81.13,81.64,2691,65.9860269479348,66.5571349505862,65.5082599393545,65.9200584426094,3332.72216667203,0.0,1.0
2025-07-18,83.047,84.93,83.0,84.79,2332,67.0561378427656,68.5765625126264,67.0181877846225,68.4635197862427,2888.1115171606,0.0,1.0
2025-07-21,85.2811,87.79,85.2811,87.129,6596,68.8600575214358,70.8858639230363,68.8600575214358,70.3521407648961,8168.94664116265,0.0,1.0
2025-07-22,85.0943,86.21,84.98,85.51,2414,68.7092262265181,69.6100960109917,68.6169349149063,69.0448823790732,2989.66603877602,0.0,1.0
2025-07-23,83.8643,83.8643,83.525,83.525,1105,67.7160651304328,67.7160651304328,67.4420980085614,67.4420980085614,1368.50910225663,0.0,1.0
2025-07-24,85.9739,86.22,84.2451,84.7,1732,69.419457527426,69.6181704914477,68.0235413461964,68.3908494621389,2145.02965168188,0.0,1.0
2025-07-25,83.9595,83.9595,83.3,83.3,1348,67.7929341843737,67.7929341843737,67.2604221983019,67.2604221983019,1669.45725777551,0.0,1.0
2025-07-28,86.0641,87.58,85.84,87.58,2308,69.4922893411389,70.7162998334608,69.3113402341205,70.7162998334608,2858.38824254145,0.0,1.0
2025-07-29,85.5233,85.9,85.5101,85.9,1156,69.0556214380796,69.3597871168563,69.0449631238777,69.3597871168563,1431.67106082232,0.0,1.0
2025-07-30,85.1699,86.105,84.07,85.5801,1318,68.7702692987653,69.5253139662039,67.8821571934122,69.1014844870696,1632.30316450157,0.0,1.0
2025-07-31,84.8055,86.349,84.8055,85.985,662,68.4760352309495,69.7223312893298,68.4760352309495,69.4284202007322,819.86699157818,0.0,1.0
2025-08-01,76.367,78.78,76.367,78.42,5796,65.2896417661128,67.3526258506209,65.2896417661128,67.0448453821489,6779.37755556402,4.492248,1.0
2025-08-04,78.8337,78.8337,77.8601,77.87,1581,67.398536437168,67.398536437168,66.5661612591004,66.5746252219834,1849.240151026,0.0,1.0
2025-08-05,77.2641,77.2641,76.9,77.115,4529,66.0566135946301,66.0566135946301,65.7453278486005,65.929141183938,5297.41217204096,0.0,1.0
2025-08-06,79.1071,79.1071,77.39,77.39,1318,67.6322786040576,67.6322786040576,66.1642512640207,66.1642512640207,1541.61829162066,0.0,1.0
2025-08-07,82.0592,82.06,80.68,81.899,1949,70.1561639401025,70.1568478966991,68.9770227675564,70.0192016316324,2279.67682122054,0.0,1.0
2025-08-08,84.0781,84.35,82.55,82.83,4304,71.8822139062083,72.1146736544792,70.5757713121193,70.8151561209308,5034.23757749267,0.0,1.0
2025-08-11,87.102,89.0,86.92,86.92,7823,74.4674843467985,76.0901713722425,74.311884221071,74.311884221071,9150.28823622796,0.0,1.0
2025-08-12,90.5574,90.5574,88.89,89.39,10924,77.4216638766821,77.4216638766821,75.9961273402094,76.4236002130871,12777.4189815358,0.0,1.0
2025-08-13,94.2728,94.3199,92.34,93.92,4928,80.5981293004623,80.6383972450873,78.945690163066,80.2965044413597,5764.10845303993,0.0,1.0
2025-08-14,90.3838,92.87,90.025,90.16,5504,77.273245295219,79.3988114083164,76.9664907616419,77.0819084373189,6437.83541508356,0.0,1.0
2025-08-15,88.0039,91.1,88.0039,91.1,3064,75.2385599148954,77.8855574383291,75.2385599148954,77.8855574383291,3583.85314531541,0.0,1.0
2025-08-18,87.4475,87.4475,86.3301,87.38,2166,74.762868101957,74.762868101957,73.8075517256498,74.7051592641185,2533.49409685156,0.0,1.0
2025-08-19,83.8291,87.4,83.8291,87.4,1362,71.6693324155152,74.7222581790336,71.6693324155152,74.7222581790336,1593.08354566566,0.0,1.0
2025-08-20,86.6407,86.6407,85.18,85.18,757,74.0730978742814,74.0730978742814,72.8242786234564,72.8242786234564,885.436302546922,0.0,1.0
2025-08-21,84.4431,85.2399,84.4,85.1901,1196,72.1942691034091,72.8754898736271,72.157420941767,72.8329135754885,1398.91917813226,0.0,1.0
2025-08-22,93.1318,93.1318,90.27,90.5099,3009,79.6226362045552,79.6226362045552,77.175952469352,77.3810539537588,3519.52157775916,0.0,1.0
2025-08-25,86.45,88.89,86.45,88.89,2647,73.9100597205659,75.9961273402094,73.9100597205659,75.9961273402094,3096.10289675258,0.0,1.0
2025-08-26,88.3555,88.3555,86.5878,86.86,1778,75.5391588391031,75.5391588391031,74.027871244331,74.2605874763256,2079.66412936384,0.0,1.0
2025-08-27,88.376,89.4,88.2,89.24,2004,75.556685226891,76.4321496705447,75.4062147756381,76.2953583512238,2344.00838877679,0.0,1.0
2025-08-28,87.2,89.3026,87.19,89.3026,2303,74.5512690298825,76.3488779549081,74.542719572425,76.3488779549081,2693.73818330986,0.0,1.0
2025-08-29,84.3903,85.79,83.74,85.79,4439,72.1491279680332,73.3457955283672,71.5931567495684,73.3457955283672,5192.14233422164,0.0,1.0
2025-09-02,79.4322,80.57,79.4322,80.57,3161,72.276567890787,73.3118694302904,72.276567890787,73.3118694302904,3473.95001626807,5.107162,1.0
2025-09-03,81.8949,82.08,80.83,81.27,4115,74.5174161078154,74.6858414153932,73.5484473879902,73.9488100856361,4522.39934101332,0.0,1.0
2025-09-04,79.1087,80.12,78.91,80.12,3911,71.9822103164951,72.9024075804253,71.8014101618991,72.9024075804253,4298.20263006151,0.0,1.0
2025-09-05,80.1685,82.13,79.27,82.13,4270,72.9465384686885,74.7313371764893,72.1289796417912,74.7313371764893,4692.7448811973,0.0,1.0
2025-09-08,80.1085,81.0,80.1085,81.0,10063,72.8919435553732,73.703132975717,72.8919435553732,73.703132975717,11059.2720701378,0.0,1.0
2025-09-09,79.87,81.46,79.515,81.46,5084,72.6749287749447,74.1216939778013,72.3519088711622,74.1216939778013,5587.33371803444,0.0,1.0
2025-09-10,80.8837,82.4099,80.8837,82.1,25416,73.5973098354074,74.9860224471054,73.5973098354074,74.7040397198317,27932.272576232,0.0,1.0
2025-09-11,82.205,82.36,81.89,82.04,3515,74.7995808181335,74.9406176775315,74.512957523228,74.6494448065163,3862.99724997858,0.0,1.0
2025-09-12,85.3508,85.3508,83.07,83.46,2620,77.6619921232571,77.6619921232571,75.5866574850964,75.9415244216462,2879.38913085174,0.0,1.0
2025-09-15,83.11,83.68,82.8949,83.68,1815,75.6230540939733,76.1417057704691,75.4273313297378,76.1417057704691,1994.69132538012,0.0,1.0
2025-09-16,83.6385,83.6385,82.445,82.66,2626,76.1039442887593,76.1039442887593,75.0179604713949,75.2135922441082,2885.98315176209,0.0,1.0
2025-09-17,83.438,83.63,83.28,83.35,1737,75.9215062867639,76.096210009373,75.7777396817002,75.8414337472347,1908.9690535456,0.0,1.0
2025-09-18,84.7659,85.26,84.65,84.65,2765,77.1297827099547,77.5793718211066,77.0243235357339,77.0243235357339,3038.74463618514,0.0,1.0
2025-09-19,82.5289,83.92,82.5289,83.86,4616,75.0943023585142,76.3600854237305,75.0943023585142,76.3054905104152,5073.00008702734,0.0,1.0
2025-09-22,78.605,79.72,78.56,79.72,4946,71.5238860192128,72.5384414916563,71.4829398342263,72.5384414916563,5435.67123709645,0.0,1.0
2025-09-23,78.5775,79.46,78.5775,79.405,2672,71.4988633506099,72.3018635339564,71.4988633506099,72.2518181967507,2936.53731207475,0.0,1.0
2025-09-24,79.3406,79.95,79.25,79.95,1839,72.1932196564589,72.7477219926985,72.1107813373527,72.7477219926985,2021.06740902151,0.0,1.0
2025-09-25,75.6352,77.81,74.7,77.81,5015,68.8216197931475,70.8005034177845,67.9706670776057,70.8005034177845,5511.50247756545,0.0,1.0
2025-09-26,76.559,77.31,75.4977,75.65,3748,69.6621994751595,70.3455458068232,68.6965064501332,68.835086538432,4119.06506199707,0.0,1.0
2025-09-29,80.022,80.022,78.3987,78.3987,3614,72.8132358886769,72.8132358886769,71.3361705089302,71.3361705089302,3971.79859499931,0.0,1.0
2025-09-30,79.762,79.762,78.7501,79.35,6199,72.576657930977,72.576657930977,71.6559147179137,72.201772859545,6812.72260387402,0.0,1.0
2025-10-01,79.2025,79.52,78.4,78.4,8601,74.882819862635,75.1830035096965,74.1240879673064,74.1240879673064,9097.15611337328,3.09398,1.0
2025-10-02,81.8719,82.0,80.0,80.34,7323,77.4066316026851,77.527745067846,75.6368244564351,75.9582809603749,7745.4335796108,0.0,1.0
2025-10-03,82.7824,82.7824,81.2,81.59,6343,78.2674732110299,78.2674732110299,76.7713768232816,77.1401063425067,6708.90143322017,0.0,1.0
2025-10-06,85.4604,85.58,83.91,83.91,7294,80.7994159097091,80.9124929622714,79.3335742517433,79.3335742517433,7714.76068956455,0.0,1.0
2025-10-07,81.9059,85.599,81.7,85.599,11867,77.4387772530791,80.9304567080798,77.2441069761343,80.9304567080798,12551.5581440996,0.0,1.0
2025-10-08,82.7826,82.81,81.79,82.11,6388,78.267662303091,78.2935679154674,77.3291984036478,77.6317457014736,6756.49729708505,0.0,1.0
2025-10-09,80.28,81.78,79.37,81.78,6270,75.9015533420326,77.3197438005908,75.0411844638407,77.3197438005908,6631.69036517271,0.0,1.0
2025-10-10,75.7694,81.13,75.33,81.13,11037,71.6369600871177,76.7051946018822,71.2215248287907,76.7051946018822,11673.6788772586,0.0,1.0
2025-10-13,77.9396,77.98,75.73,75.99,10294,73.6887980425596,73.7269946389101,71.5997089510729,71.8455286305563,10887.8182805563,0.0,1.0
2025-10-14,75.4267,75.96,73.09,73.87,5031,71.3129508403524,71.8171648213851,69.1036937440105,69.8411527824608,5321.21758009313,0.0,1.0
2025-10-15,73.6811,74.53,73.0,74.53,1972,69.662555330713,70.4651565842263,69.018602316497,70.4651565842263,2085.75652314523,0.0,1.0
2025-10-16,71.6866,72.4679,71.3365,72.4679,4624,67.7768347509835,68.5155228878312,67.445829097956,68.5155228878312,4890.73943358191,0.0,1.0
2025-10-17,70.6949,70.915,69.64,69.85,30262,66.8392217658154,67.0473175791012,65.8418556893267,66.0404023535249,32007.6896061972,0.0,1.0
2025-10-20,73.616,74.32,72.655,73.88,2950,69.6010058648116,70.2666099200282,68.6924185110286,69.8506073855178,3120.17329780853,0.0,1.0
2025-10-21,74.1472,75.1,74.1472,75.1,670,70.1032343792023,71.0040689584784,70.1032343792023,71.0040689584784,708.649528654819,0.0,1.0
2025-10-22,70.74,71.67,70.74,71.4975,1699,66.8818620256027,67.7611401099088,66.8818620256027,67.5980482071746,1797.00828236498,0.0,1.0
2025-10-23,72.37,73.094195,71.6653,71.6653,1933,68.4229623239026,69.1076599499929,67.756696446472,67.756696446472,2044.50677446234,0.0,1.0
2025-10-24,72.9915,72.9915,72.31,72.31,996,69.0105659038985,69.0105659038985,68.3662347055603,68.3662347055603,1053.45512020925,0.0,1.0
2025-10-27,76.8362,77.35,76.19,76.2305,3850,72.6455771412442,73.1313546463157,72.0346206916974,72.0729118340784,4072.09057510605,0.0,1.0
2025-10-28,74.9578,76.75,74.9578,76.4281,1457,70.8696245030071,72.5640784628924,70.8696245030071,72.2597347904858,1541.04830335832,0.0,1.0
2025-10-29,72.7971,74.93,72.7971,74.93,2793,68.8267684204694,70.8433407065085,68.8267684204694,70.8433407065085,2954.1166172133,0.0,1.0
2025-10-30,69.4668,71.005,69.4668,71.005,3956,65.6781019643786,67.1324090066147,65.6781019643786,67.1324090066147,4184.20527665442,0.0,1.0
2025-10-31,72.47,72.48,71.93,71.93,2847,68.5175083544731,68.5269629575302,68.0069597893922,68.0069597893922,3011.23165385115,0.0,1.0
2025-11-03,64.6872,66.73,64.68,66.51,4965,64.6872,66.73,64.68,66.51,4965,3.731537,1.0
2025-11-04,59.4568,63.6,59.43,62.63,6222,59.4568,63.6,59.43,62.63,6222,0.0,1.0
2025-11-05,62.8353,63.07,61.3,61.3,3099,62.8353,63.07,61.3,61.3,3099,0.0,1.0
2025-11-06,60.585,61.1868,60.27,61.085,11445,60.585,61.1868,60.27,61.085,11445,0.0,1.0
2025-11-07,62.9019,62.9019,60.1481,60.1481,7163,62.9019,62.9019,60.1481,60.1481,7163,0.0,1.0
2025-11-10,64.4109,64.5,63.68,63.78,3516,64.4109,64.5,63.68,63.78,3516,0.0,1.0
2025-11-11,62.3118,63.52,62.27,63.47,37213,62.3118,63.52,62.27,63.47,37213,0.0,1.0
2025-11-12,61.6743,64.0,61.105,64.0,6500,61.6743,64.0,61.105,64.0,6500,0.0,1.0
2025-11-13,58.3229,62.43,58.3229,62.16,8250,58.3229,62.43,58.3229,62.16,8250,0.0,1.0
2025-11-14,56.8802,58.88,56.87,57.14,11675,56.8802,58.88,56.87,57.14,11675,0.0,1.0
2025-11-17,55.08,58.0,54.44,56.78,24320,55.08,58.0,54.44,56.78,24320,0.0,1.0
2025-11-18,56.4441,57.074,55.15,55.46,3657,56.4441,57.074,55.15,55.46,3657,0.0,1.0
2025-11-19,53.7883,55.97,52.96,55.09,6584,53.7883,55.97,52.96,55.09,6584,0.0,1.0
2025-11-20,51.857,54.93,51.7551,54.93,3545,51.857,54.93,51.7551,54.93,3545,0.0,1.0
2025-11-21,50.4244,51.164,49.6749,50.0,7765,50.4244,51.164,49.6749,50.0,7765,0.0,1.0
2025-11-24,53.9228,53.9228,51.85,51.85,4141,53.9228,53.9228,51.85,51.85,4141,0.0,1.0
2025-11-25,53.0122,53.26,52.66,52.66,5965,53.0122,53.26,52.66,52.66,5965,0.0,1.0
2025-11-26,54.69,54.94,52.75,53.05,4117,54.69,54.94,52.75,53.05,4117,0.0,1.0