date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,40.9198,41.92,40.9198,41.92,1508,24.0154914745812,24.6025005648718,24.0154914745812,24.6025005648718,2569.46889741202,0.0,1.0
2023-10-03,39.9916,39.9916,39.9916,39.9916,277,23.4707385875508,23.4707385875508,23.4707385875508,23.4707385875508,471.97804017449,0.0,1.0
2023-10-04,40.3676,40.3676,40.3676,40.3676,108,23.6914098712433,23.6914098712433,23.6914098712433,23.6914098712433,184.020318912798,0.0,1.0
2023-10-05,39.9719,40.78,39.9719,40.78,2562,23.4591768208254,23.9334440132508,23.4591768208254,23.9334440132508,4365.37089865359,0.0,1.0
2023-10-06,40.7661,40.86,40.75,40.86,786,23.9252862184547,23.9803953502066,23.9158372618923,23.9803953502066,1339.25898764314,0.0,1.0
2023-10-09,39.8654,39.919,39.66,39.66,2140,23.3966728535029,23.4281302492633,23.2761252958687,23.2761252958687,3646.32854142025,0.0,1.0
2023-10-10,39.4752,39.84,39.4752,39.84,747,23.1676677075007,23.3817658040194,23.1676677075007,23.3817658040194,1272.80720581352,0.0,1.0
2023-10-11,38.7245,38.7245,38.48,38.48,114,22.7270880993411,22.7270880993411,22.5835930757697,22.5835930757697,194.243669963509,0.0,1.0
2023-10-12,38.4963,38.64,38.4963,38.64,333,22.5931594106745,22.6774957496815,22.5931594106745,22.6774957496815,567.39598331446,0.0,1.0
2023-10-13,38.6646,38.6646,38.6646,38.6646,47,22.6919332857954,22.6919332857954,22.6919332857954,22.6919332857954,80.0829165639027,0.0,1.0
2023-10-16,40.7529,42.83,40.28,42.53,1570,23.917539247857,25.1365720227448,23.6399981572766,24.9605045091603,2675.11019160271,0.0,1.0
2023-10-17,40.672,41.03,40.672,41.03,122,23.8700597083604,24.0801669412379,23.8700597083604,24.0801669412379,207.87480469779,0.0,1.0
2023-10-18,40.4086,40.4086,40.36,40.36,104,23.7154724314332,23.7154724314332,23.6869494942325,23.6869494942325,177.204751545657,0.0,1.0
2023-10-19,40.9896,41.05,40.9896,41.05,451,24.0564565160751,24.0919047754768,24.0564565160751,24.0919047754768,768.455220645111,0.0,1.0
2023-10-20,42.0974,42.13,42.0974,42.13,153,24.7066151545714,24.725747824381,24.7066151545714,24.725747824381,260.695451793131,0.0,1.0
2023-10-23,44.7139,44.7139,44.7139,44.7139,155,26.2422173188841,26.2422173188841,26.2422173188841,26.2422173188841,264.103235476701,0.0,1.0
2023-10-24,47.6618,48.53,47.6618,48.53,172,27.9723153965364,28.4818547808499,27.9723153965364,28.4818547808499,293.069396787049,0.0,1.0
2023-10-25,48.7742,48.7742,48.5075,48.54,435,28.6251737369077,28.6251737369077,28.4686497173311,28.4877236979694,741.192951176547,0.0,1.0
2023-10-26,47.9812,47.9812,47.9812,47.9812,157,28.1597686093327,28.1597686093327,28.1597686093327,28.1597686093327,267.511019160271,0.0,1.0
2023-10-27,47.4764,48.0,47.41,48.0,403,27.8635056731412,28.1708021735174,27.8245360634679,28.1708021735174,686.668412239422,0.0,1.0
2023-10-30,48.5227,49.11,48.44,49.01,1298,28.4775704713527,28.8222519737799,28.4290345267746,28.7635628025851,2211.65161063715,0.0,1.0
2023-10-31,48.7154,48.7154,48.22,48.22,330,28.5906645042452,28.5906645042452,28.299918350146,28.299918350146,562.284307789103,0.0,1.0
2023-11-01,48.964,48.964,48.7,48.7,154,28.7717205973812,28.7717205973812,28.6165916406434,28.6165916406434,262.078730205879,0.0599,1.0
2023-11-02,49.15,49.43,49.07,49.41,701,28.8810159987192,29.0455467104108,28.8340072239501,29.0337945167185,1192.96876541767,0.0,1.0
2023-11-03,48.6724,48.9,48.6724,48.9,362,28.6003736133481,28.734113577566,28.6003736133481,28.734113577566,616.055196977456,0.0,1.0
2023-11-06,49.6589,49.6589,49.64,49.64,171,29.1800505672186,29.1800505672186,29.1689447441794,29.1689447441794,291.00949912471,0.0,1.0
2023-11-07,50.8204,50.8204,49.28,49.28,223,29.8625592158964,29.8625592158964,28.9574052577188,28.9574052577188,379.503615817604,0.0,1.0
2023-11-08,50.3507,50.3507,50.0,50.0,195,29.5865589470338,29.5865589470338,29.3804842306401,29.3804842306401,331.852937598353,0.0,1.0
2023-11-09,52.323,53.5,52.323,53.5,725,30.7455015279956,31.4371181267849,30.7455015279956,31.4371181267849,1233.81220389131,0.0,1.0
2023-11-10,53.4896,53.7,53.059,53.15,3040,31.4310069860649,31.5546400637074,31.1779822558706,31.2314547371704,5173.50220666151,0.0,1.0
2023-11-13,52.7699,53.169,52.7699,53.08,1313,31.008104296049,31.242619321178,31.008104296049,31.1903220592475,2234.47644649558,0.0,1.0
2023-11-14,50.3234,52.41,50.3234,52.41,445,29.5705172026438,30.7966235705569,29.5705172026438,30.7966235705569,757.305421698807,0.0,1.0
2023-11-15,53.4073,53.4073,51.22,51.22,2710,31.3826467090212,31.3826467090212,30.0973680458677,30.0973680458677,4611.90492764892,0.0,1.0
2023-11-16,51.0046,51.86,51.0046,51.85,1374,29.9707969198021,30.4734382440199,29.9707969198021,30.4675621471737,2338.28685261609,0.0,1.0
2023-11-17,51.4362,51.4362,51.24,51.24,272,30.224409259681,30.224409259681,30.1091202395599,30.1091202395599,462.892302701292,0.0,1.0
2023-11-20,53.08,53.2387,52.769,53.05,1030,31.1903220592475,31.2835757161955,31.0075754473329,31.1726937687091,1752.86423449387,0.0,1.0
2023-11-21,52.0935,52.0935,52.0935,52.0935,171,30.6106451053769,30.6106451053769,30.6106451053769,30.6106451053769,291.00949912471,0.0,1.0
2023-11-22,53.4013,53.4013,51.77,51.92,563,31.3791210509136,31.3791210509136,30.4205533724047,30.5086948250966,958.11899419422,0.0,1.0
2023-11-24,53.8913,53.8913,53.8913,53.8913,130,31.6670497963738,31.6670497963738,31.6670497963738,31.6670497963738,221.235291732236,0.0,1.0
2023-11-27,51.6185,51.905,51.58,51.73,1335,30.3315305051859,30.4998806798274,30.3089075323283,30.3970489850202,2271.91626509642,0.0,1.0
2023-11-28,53.9139,55.54,52.46,52.46,30151,31.6803297752461,32.635841883395,30.8260040547875,30.8260040547875,51311.271392451,0.0,1.0
2023-11-29,52.6728,53.47,52.66,53.47,1582,30.9510473956731,31.4194898362465,30.9435259917101,31.4194898362465,2692.26331938767,0.0,1.0
2023-11-30,52.8474,52.93,52.76,52.85,586,31.0536440466065,31.1021806065556,31.0022869601714,31.0551718317865,997.260622731463,0.0,1.0
2023-12-01,54.2812,54.2812,53.871,53.871,473,31.9280525032561,31.9280525032561,31.6867739917856,31.6867739917856,804.152010129074,0.054277,1.0
2023-12-04,58.3119,58.3119,57.916,57.916,395,34.29889915412,34.29889915412,34.0660318633077,34.0660318633077,671.543433405887,0.0,1.0
2023-12-05,60.571,61.0,59.0,59.0,1357,35.6276955589546,35.8800321787032,34.7036376810408,34.7036376810408,2307.04921299187,0.0,1.0
2023-12-06,60.5224,61.0899,60.5224,61.05,2369,35.5991091726614,35.9329111113731,35.5991091726614,35.9094420411447,4027.56049047732,0.0,1.0
2023-12-07,60.5927,60.5927,60.1789,60.229,915,35.6404594392542,35.6404594392542,35.3970634176879,35.4265320998543,1555.60061156047,0.0,1.0
2023-12-08,61.9042,61.9042,61.2784,61.35,2355,36.4118801310963,36.4118801310963,36.0437862927778,36.0859012157941,4003.75895106548,0.0,1.0
2023-12-11,56.8163,58.56,54.04,58.56,7503,33.4191913487681,34.444830891555,31.786179326838,34.444830891555,12755.9250147958,0.0,1.0
2023-12-12,57.1607,57.1607,57.1607,57.1607,237,33.6217664812655,33.6217664812655,33.6217664812655,33.6217664812655,402.926060043532,0.0,1.0
2023-12-13,59.4178,59.4178,57.489,57.489,343,34.9493864916024,34.9493864916024,33.8148716380568,33.8148716380568,583.137715590428,0.0,1.0
2023-12-14,59.5498,59.5498,59.5498,59.5498,268,35.0270285284482,35.0270285284482,35.0270285284482,35.0270285284482,455.629468741208,0.0,1.0
2023-12-15,58.5822,58.5822,58.22,58.22,791,34.4578888704791,34.4578888704791,34.2448438269524,34.2448438269524,1344.78697676976,0.0,1.0
2023-12-18,57.8435,57.8435,56.92,57.0435,679,34.0233875627675,34.0233875627675,33.4801874034719,33.5528297637025,1154.37466147493,0.0,1.0
2023-12-19,57.981,57.981,57.8475,57.8475,258,34.1042646844818,34.1042646844818,34.0257403517628,34.0257403517628,438.628369161313,0.0,1.0
2023-12-20,59.3721,60.61,59.3721,60.61,813,34.9791728002833,35.7084836720474,34.9791728002833,35.7084836720474,1379.95022282543,0.09634,1.0
2023-12-21,59.857,60.24,59.35,60.24,616,35.2648524526934,35.4904975483276,34.9661525480286,35.4904975483276,1045.57114054177,0.0,1.0
2023-12-22,60.3659,60.4591,60.26,60.26,1100,35.564671745561,35.6195806826709,35.5022805820422,35.5022805820422,1867.09132239602,0.0,1.0
2023-12-26,57.98,58.91,57.96,58.91,1107,34.1590147385796,34.7069258063078,34.147231704865,34.7069258063078,1878.97281262946,0.0,1.0
2023-12-27,60.28,60.28,60.0,60.0,451,35.5140636157568,35.5140636157568,35.3491011437526,35.3491011437526,765.507442182371,0.0,1.0
2023-12-28,59.3273,59.3273,59.09,59.29,857,34.9527788047626,34.9527788047626,34.812973109739,34.9308034468849,1454.63387572127,0.0,1.0
2023-12-29,58.1825,58.3,58.1825,58.3,901,34.2783179549398,34.347543278013,34.2783179549398,34.347543278013,1529.31752861711,0.0,1.0
2024-01-02,61.5136,61.78,61.5136,61.555,2480,36.2408411352724,36.3977911443506,36.2408411352724,36.2652320150615,4209.44225412922,0.0,1.0
2024-01-03,58.2868,58.5,57.46,57.46,3549,34.3397664757613,34.4653736151588,33.8526558620004,33.8526558620004,6023.91554834864,0.0,1.0
2024-01-04,60.08,60.34,59.88,60.2,9073,35.396233278611,35.5494127169006,35.2784029414651,35.4669314808985,15400.1086982719,0.0,1.0
2024-01-05,60.1758,60.1758,59.259,59.259,765,35.4526740101038,35.4526740101038,34.9125397446273,34.9125397446273,1298.47714693906,0.0,1.0
2024-01-08,63.4183,66.04,61.351,66.04,2750,37.3629983510808,38.9075773255571,36.1450450711728,38.9075773255571,4667.72830599007,0.0,1.0
2024-01-09,62.4653,63.4,62.45,63.09,2135,36.8015367945808,37.3522168752319,36.7925227737892,37.1695798526559,3623.85452119593,0.0,1.0
2024-01-10,63.11,70.62,61.49,61.97,3964,37.1813628863705,41.6058920461968,36.2269371554892,36.5097299646392,6728.31818361622,0.0,1.0
2024-01-11,63.9548,68.175,63.31,66.09,4097,37.6790782304745,40.1654161745889,37.2991932235163,38.9370349098435,6954.06649805139,0.0,1.0
2024-01-12,61.0158,64.09,61.0158,64.09,3495,35.9475614261164,37.7587315383851,35.9475614261164,37.7587315383851,5932.25833797646,0.0,1.0
2024-01-16,60.6974,60.6974,59.1,60.01,2506,35.7599755293802,35.7599755293802,34.8188646265963,35.3549926606099,4253.57350356767,0.0,1.0
2024-01-17,59.8142,59.95,59.46,59.77,1434,35.2396367605441,35.3196435594662,35.0309592334589,35.2135962560349,2434.00814210537,0.0,1.0
2024-01-18,57.4785,59.65,57.4785,59.649,721,33.8635551681864,35.1428980537474,33.8635551681864,35.1423089020617,1223.79349404321,0.0,1.0
2024-01-19,58.4127,58.5853,57.17,57.585,1314,34.4139406729947,34.5156282539515,33.681801873139,33.9262998227166,2230.32545238943,0.0,1.0
2024-01-22,55.8806,56.6801,55.2,56.68,1211,32.9221496895597,33.3931764623002,32.5211730522524,33.3931175471317,2055.49781038326,0.0,1.0
2024-01-23,53.982,54.01,53.635,53.72,1997,31.8035862990342,31.8200825462347,31.5991506640862,31.6492285573732,3389.61942802261,0.0,1.0
2024-01-24,54.58,54.71,54.58,54.71,603,32.1558990071003,32.2324887262451,32.1558990071003,32.2324887262451,1023.50551582255,0.0,1.0
2024-01-25,54.82,54.82,54.29,54.29,1212,32.2972954116753,32.2972954116753,31.9850450182388,31.9850450182388,2057.1951661309,0.0,1.0
2024-01-26,57.3581,57.3581,57.3581,57.3581,102,33.7926213052246,33.7926213052246,33.7926213052246,33.7926213052246,173.130286258541,0.0,1.0
2024-01-29,58.7934,58.7934,57.34,57.34,476,34.6382307197518,34.6382307197518,33.7819576597129,33.7819576597129,807.941335873189,0.0,1.0
2024-01-30,59.4876,59.77,59.3379,59.77,504,35.047219819985,35.2135962560349,34.9590238126313,35.2135962560349,855.467296806906,0.0,1.0
2024-01-31,57.84,58.42,57.84,58.3,1279,34.0765335025775,34.4182414803005,34.0765335025775,34.347543278013,2170.91800122229,0.0,1.0
2024-02-01,57.7327,57.7327,57.7327,57.7327,84,34.3180550578388,34.3180550578388,34.3180550578388,34.3180550578388,141.311819443925,0.517248,1.0
2024-02-02,57.6753,58.1298,57.6753,58.1298,1070,34.2839347696777,34.5541032534623,34.2839347696777,34.5541032534623,1800.04341434524,0.0,1.0
2024-02-05,57.0061,57.27,57.0061,57.18,3577,33.886142141848,34.0430122471741,33.886142141848,33.9895135375138,6017.52831132047,0.0,1.0
2024-02-06,58.4331,58.4331,58.4331,58.4331,55,34.7343939050175,34.7343939050175,34.7343939050175,34.7343939050175,92.5255960644747,0.0,1.0
2024-02-07,59.8816,59.8816,58.325,58.325,1969,35.5954259154947,35.5954259154947,34.6701360104144,34.6701360104144,3312.4163391082,0.0,1.0
2024-02-08,61.19,61.19,60.99,61.0873,849,36.3731782679341,36.3731782679341,36.2542922464668,36.3121302959106,1428.25874652253,0.0,1.0
2024-02-09,63.6614,63.7,63.14,63.14,4970,37.8422528352061,37.8651978373493,37.5323169772407,37.5323169772407,8360.94931709889,0.0,1.0
2024-02-12,67.3077,67.3077,64.4789,64.49,1713,40.009723335588,40.009723335588,38.3281994479538,38.3347976221453,2881.75174651718,0.0,1.0
2024-02-13,66.3807,66.3807,65.4418,65.7,3206,39.4586866260868,39.4586866260868,38.9005761983084,39.0540580520227,5393.40110877647,0.0,1.0
2024-02-14,69.6271,69.89,69.5,69.719,1057,41.3884445265448,41.5447202017636,41.3128924599023,41.443072653409,1778.17372800272,0.0,1.0
2024-02-15,70.0044,71.32,70.0044,70.8,1782,41.6127230060429,42.3947552552551,41.6127230060429,42.08565159944,2997.82931248898,0.0,1.0
2024-02-16,69.7151,70.18,69.545,70.18,1433,41.4407543759904,41.7171049328913,41.3396418147324,41.7171049328913,2410.71234837077,0.0,1.0
2024-02-20,71.0185,71.15,69.68,70.2301,3098,42.2155345778931,42.2937021370079,41.4198898792229,41.7468858812688,5211.71448377714,0.0,1.0
2024-02-21,69.2845,69.458,69.2845,69.458,1512,41.1847927717712,41.2879263953941,41.1847927717712,41.2879263953941,2543.61274999065,0.0,1.0
2024-02-22,71.02,71.02,70.2905,70.5253,984,42.2164262230541,42.2164262230541,41.782789459752,41.9223616489546,1655.36702777169,0.0,1.0
2024-02-23,69.7738,69.9494,69.4121,69.4121,621,41.4756474232911,41.5800293501394,41.2606420534674,41.2606420534674,1044.69809374616,0.0,1.0
2024-02-26,74.8163,74.8163,74.8163,74.8163,443,44.4730612395365,44.4730612395365,44.4730612395365,44.4730612395365,745.251619210223,0.0,1.0
2024-02-27,77.2851,78.0735,77.2851,77.49,4981,45.9405902885294,46.4092389851537,45.9405902885294,46.0623890175227,8379.45443631179,0.0,1.0
2024-02-28,81.0602,82.6299,81.0602,81.2,3521,48.1846233867363,49.1177003262227,48.1846233867363,48.2677247157419,5923.32043169118,0.0,1.0
2024-02-29,83.5907,85.61,82.0,85.61,2749,49.6888287733518,50.8891614890969,48.7432688016113,50.8891614890969,4624.59751965893,0.0,1.0
2024-03-01,82.31,82.38,79.59,80.64,4333,50.412279935486,50.4551527285304,48.7463656914753,49.3894575871412,7074.64987610983,2.49775,1.0
2024-03-04,87.67,87.81,85.8001,85.96,3947,53.6951109457424,53.7808565318312,52.5498561498322,52.6477898585151,6444.41335356693,0.0,1.0
2024-03-05,80.8518,90.71,79.02,88.48,4822,49.5191784095241,55.5570151008132,48.3972586623995,54.1912104081132,7873.05832047117,0.0,1.0
2024-03-06,88.48,88.88,86.5882,88.14,4064,54.1912104081132,54.4361977969383,53.0325425526649,53.9829711276119,6635.44359485584,0.0,1.0
2024-03-07,89.45,89.45,88.1299,88.75,2169,54.7853048260141,54.7853048260141,53.9767851960441,54.3565768955702,3541.4067808175,0.0,1.0
2024-03-08,91.01,91.21,88.83,91.21,3366,55.740755642432,55.8632493368446,54.4055743733352,55.8632493368446,5495.79309554251,0.0,1.0
2024-03-11,94.35,95.46,94.05,95.46,4867,57.7864003391217,58.4662403431113,57.6026597975028,58.4662403431113,7946.53149019767,0.0,1.0
2024-03-12,93.128,95.0,91.2099,94.3,4935,57.037963866261,58.1845048459625,55.8631880899974,57.7557769155185,8057.55761333994,0.0,1.0
2024-03-13,95.2,95.2,94.22,94.2325,1375,58.306998540375,58.306998540375,57.7067794377535,57.7144352936543,2245.01351942096,0.0,1.0
2024-03-14,90.0451,92.42,90.02,92.42,1839,55.1497848137387,56.6043361880405,55.1344118550899,56.6043361880405,3002.60353615647,0.0,1.0
2024-03-15,88.88,90.61,87.76,88.54,4192,54.4361977969383,55.4957682536069,53.7502331082281,54.227958516437,6844.43394430012,0.0,1.0
2024-03-18,85.7137,86.95,85.4,86.94,3018,52.496938873846,53.2541336458572,52.3048075141599,53.2480089611366,4927.60058299088,0.0,1.0
2024-03-19,82.4,83.53,79.84,81.565,3865,50.4674020979717,51.1594914714026,48.899482809491,49.9559909237992,6310.52891095418,0.0,1.0
2024-03-20,84.0426,84.08,80.51,82.69,4481,51.4734428101819,51.4963491310371,49.309836685773,50.6450179548698,7316.29496765478,0.0,1.0
2024-03-21,83.8805,86.8,83.321,86.8,4805,51.3741616708606,53.1622633750478,51.0314855607415,53.1622633750478,7845.3017896856,0.0,1.0
2024-03-22,81.908,81.908,80.53,80.53,963,50.1660676097168,50.1660676097168,49.3220860552143,49.3220860552143,1572.32583214719,0.0,1.0
2024-03-25,90.4501,90.4501,87.99,87.99,2971,55.3978345449241,55.3978345449241,53.8911008568025,53.8911008568025,4850.8619390543,0.0,1.0
2024-03-26,88.38,90.109,88.38,90.109,938,54.129963560907,55.1889215491035,54.129963560907,55.1889215491035,1531.50740452135,0.0,1.0
2024-03-27,87.2162,90.94,87.21,90.94,1087,53.4171727531203,55.6978828493876,53.4133754485935,55.6978828493876,1774.78523317133,0.0,1.0
2024-03-28,89.8379,90.359,89.83,90.359,826,55.0228813463273,55.3420386671192,55.018042845398,55.3420386671192,1348.64084875761,0.0,1.0
2024-04-01,85.5569,86.6099,83.94,86.5,2261,53.9087430111403,54.5722301920775,52.8899467881037,54.5029830494517,3588.36322449634,2.461905,1.0
2024-04-02,80.9341,80.9341,79.88,79.88,1031,50.9959523748281,50.9959523748281,50.3317720923722,50.3317720923722,1636.26823726481,0.0,1.0
2024-04-03,80.9864,81.74,80.9864,81.179,797,51.0289062015736,51.5037437510079,51.0289062015736,51.1502619765484,1264.89406896222,0.0,1.0
2024-04-04,83.72,83.72,83.19,83.19,1146,52.7513264843941,52.7513264843941,52.417377570912,52.417377570912,1818.78118322548,0.0,1.0
2024-04-05,82.4728,82.76,82.4728,82.74,841,51.9654753808187,52.1464378863887,51.9654753808187,52.1338360405969,1334.72510915587,0.0,1.0
2024-04-08,88.6995,88.99,87.86,88.96,2210,55.8888710404028,56.0719128505284,55.3599085632928,56.0530100818407,3507.42270063552,0.0,1.0
2024-04-09,84.99,84.99,84.9639,84.9639,735,53.5515436921722,53.5515436921722,53.535098283414,53.535098283414,1166.49578505299,0.0,1.0
2024-04-10,85.924,85.924,83.76,83.76,789,54.1400498906484,54.1400498906484,52.7765301759777,52.7765301759777,1252.19751619974,0.0,1.0
2024-04-11,86.29,86.29,85.6201,85.93,3404,54.370663668638,54.370663668638,53.9485648438423,54.1438304443859,5402.38320043589,0.0,1.0
2024-04-12,81.3409,86.02,81.3409,86.02,1631,51.2522739182329,54.2005387504489,51.2522739182329,54.2005387504489,2588.50969445092,0.0,1.0
2024-04-15,77.283,80.86,77.283,80.76,5192,48.6954224163095,50.9492625361695,48.6954224163095,50.8862533072106,8240.06274285052,0.0,1.0
2024-04-16,76.3505,77.15,76.3505,77.15,800,48.1078613562677,48.6116201417942,48.1078613562677,48.6116201417942,1269.65527624815,0.0,1.0
2024-04-17,74.4607,74.4607,72.98,73.261,1980,46.9171129474024,46.9171129474024,45.9841352942079,46.1611912275824,3142.39680871418,0.0,1.0
2024-04-18,76.9674,77.3,76.9674,77.24,1081,48.4965652897152,48.7061339852325,48.4965652897152,48.6683284478572,1715.62169203032,0.0,1.0
2024-04-19,77.9802,78.6399,77.52,78.44,3357,49.134722760611,49.5503946440529,48.8447542889421,49.424439195364,5327.79095295631,0.0,1.0
2024-04-22,80.5147,80.75,79.67,80.75,2103,50.7316916685744,50.8799523843147,50.1994527115586,50.8799523843147,3337.60630743733,0.0,1.0
2024-04-23,80.61,80.62,80.61,80.62,3059,50.7917394637722,50.7980403866681,50.7917394637722,50.7980403866681,4854.84436255388,0.0,1.0
2024-04-24,77.55,80.0,77.55,80.0,2699,48.8636570576298,50.4073831671229,48.8636570576298,50.4073831671229,4283.49948824221,0.0,1.0
2024-04-25,78.5713,78.5713,77.709,77.709,372,49.5071703129871,49.5071703129871,48.9638417316745,48.9638417316745,590.389703455391,0.0,1.0
2024-04-26,77.6207,77.6207,77.6207,77.6207,219,48.9082045825037,48.9082045825037,48.9082045825037,48.9082045825037,347.568131872932,0.0,1.0
2024-04-29,76.9291,77.0,75.5,75.5,2062,48.472432755024,48.5171062983558,47.5719678639723,47.5719678639723,3272.53647452961,0.0,1.0
2024-04-30,71.8553,74.33,71.8553,74.33,832,45.2754704961071,46.8347598851531,45.2754704961071,46.8347598851531,1320.44148729808,0.0,1.0
2024-05-01,67.5048,69.802,67.205,67.205,971,44.0712210997527,45.5709723635199,43.8754935057786,43.8754935057786,1487.30076372601,2.439273,1.0
2024-05-02,70.0108,70.22,69.71,69.71,703,45.707289647115,45.8438680749315,45.5109091925872,45.5109091925872,1076.79962605498,0.0,1.0
2024-05-03,72.985,72.985,72.33,72.33,673,47.6490275056804,47.6490275056804,47.2214038430617,47.2214038430617,1030.84800616643,0.0,1.0
2024-05-06,73.9231,73.9231,73.9231,73.9231,492,48.2614759910278,48.2614759910278,48.2614759910278,48.2614759910278,753.606566172189,0.0,1.0
2024-05-07,73.6733,73.6733,73.6733,73.6733,200,48.0983914247344,48.0983914247344,48.0983914247344,48.0983914247344,306.344132590321,0.0,1.0
2024-05-08,72.65,73.05,72.65,72.9934,537,47.4303192202189,47.6914634416654,47.4303192202189,47.6545115343307,822.533996005013,0.0,1.0
2024-05-09,73.0328,73.05,71.55,71.81,1367,47.6802342401432,47.6914634416654,46.7121726112411,46.8819163551813,2093.86214625485,0.0,1.0
2024-05-10,70.7207,70.7207,70.4535,70.54,578,46.1707553541271,46.1707553541271,45.9963110142009,46.0527834520887,885.334543186028,0.0,1.0
2024-05-13,73.2632,73.41,73.07,73.07,493,47.8306533116964,47.9264932409673,47.7045206527377,47.7045206527377,755.138286835141,0.0,1.0
2024-05-14,71.413,71.413,71.413,71.413,217,46.6227307153957,46.6227307153957,46.6227307153957,46.6227307153957,332.383383860498,0.0,1.0
2024-05-15,76.3523,76.3523,74.42,74.42,1261,49.8474048478723,49.8474048478723,48.5858824001197,48.5858824001197,1931.49975598197,0.0,1.0
2024-05-16,75.0944,76.3,75.0944,76.3,780,49.0261715574784,49.8132602409182,49.0261715574784,49.8132602409182,1194.74211710225,0.0,1.0
2024-05-17,77.4948,77.99,76.8,76.8,1325,50.5932980303788,50.9165945765296,50.1396905177263,50.1396905177263,2029.52987841088,0.0,1.0
2024-05-20,82.1897,82.1897,77.54,77.6195,1343,53.6584130435517,53.6584130435517,50.6228073274023,50.6747097414148,2057.100850344,0.0,1.0
2024-05-21,83.0488,85.1,83.0488,85.1,2517,54.2192855451634,55.558433112741,54.2192855451634,55.558433112741,3855.34090864919,0.0,1.0
2024-05-22,83.54,84.36,83.0073,83.0073,2656,54.5399706490997,55.075316303065,54.1921918321883,54.1921918321883,4068.25008079946,0.0,1.0
2024-05-23,81.5958,83.78,81.5958,83.68,3982,53.270679160759,54.6966571819676,53.270679160759,54.6313711266059,6099.31167987329,0.0,1.0
2024-05-24,82.931,82.931,82.58,82.61,916,54.1423785719474,54.1423785719474,53.9132245176281,53.9328103342366,1403.05612726367,0.0,1.0
2024-05-28,82.74,83.08,81.95,83.08,5247,54.0176822062067,54.2396547944362,53.5019223688499,54.2396547944362,8036.93831850707,0.0,1.0
2024-05-29,81.1038,81.9144,81.05,81.9144,1647,52.9494717683798,53.4786805331411,52.9143478705953,53.4786805331411,2522.74393188129,0.0,1.0
2024-05-30,82.308,83.449,82.1388,82.1388,1351,53.7356464470445,54.4805603387206,53.6251824413726,53.6251824413726,2069.35461564762,0.0,1.0
2024-05-31,81.6676,81.67,81.1387,81.1994,701,53.3175545485086,53.3191214138373,52.972256601701,53.0118852373055,1073.73618472908,0.0,1.0
2024-06-03,79.88,81.43,79.88,81.43,1894,53.9935048213246,55.041200520787,53.9935048213246,55.041200520787,2802.05407114537,2.822967,1.0
2024-06-04,81.1259,81.41,80.26,80.26,602,54.8356493838795,55.0276818666004,54.2503592508702,54.2503592508702,890.621198959618,0.0,1.0
2024-06-05,82.4619,82.4619,81.61,81.64,1197,55.7386954835452,55.7386954835452,55.1628684084665,55.1831463897464,1770.88633746621,0.0,1.0
2024-06-06,81.1139,82.4159,81.1139,82.4159,1231,54.8275381913676,55.707602578916,54.8275381913676,55.707602578916,1821.18720252373,0.0,1.0
2024-06-07,79.4215,82.33,79.0,82.33,4785,53.6835896740965,55.6495399591845,53.3986840371137,55.6495399591845,7079.10703824215,0.0,1.0
2024-06-10,79.47,80.1236,79.25,79.25,5001,53.7163724104991,54.1581620293175,53.5676672144464,53.5676672144464,7398.66547507815,0.0,1.0
2024-06-11,76.8307,77.26,75.4092,77.26,2851,51.9323832107629,52.2225611228786,50.9715448644496,52.2225611228786,4217.87547879381,0.0,1.0
2024-06-12,76.8557,79.74,76.8557,79.07,1489,51.9492815284962,53.8988742420183,51.9492815284962,53.4459993267669,2202.88200207786,0.0,1.0
2024-06-13,75.97,77.44,75.97,77.44,1476,51.3506079278421,52.3442290105581,51.3506079278421,52.3442290105581,2183.6493183794,0.0,1.0
2024-06-14,74.4523,76.53,73.93,76.53,1940,50.3247448548912,51.7291302450673,49.9717052008078,51.7291302450673,2870.10818269378,0.0,1.0
2024-06-17,76.2765,76.2765,74.76,74.76,1244,51.557781303252,51.557781303252,50.5327293495522,50.5327293495522,1840.4198862222,0.0,1.0
2024-06-18,73.3393,73.8108,73.3393,73.74,1250,49.5724317494063,49.8911340218556,49.5724317494063,49.843277986035,1849.29650946764,0.0,1.0
2024-06-20,74.5933,74.831,74.39,74.831,2288,50.4200513669068,50.5807205719146,50.2826342470999,50.5807205719146,3384.95233092957,0.0,1.0
2024-06-21,73.9999,73.9999,73.07,73.41,793,50.01895289719,50.01895289719,49.3904030707835,49.6202201919559,1173.19370560627,0.0,1.0
2024-06-24,68.4,70.3,68.4,70.3,2523,46.2337973182099,47.5180694659379,46.2337973182099,47.5180694659379,3732.62007470949,0.0,1.0
2024-06-25,71.56,71.68,70.64,70.64,1163,48.3697446796944,48.4508566048141,47.7478865871103,47.7478865871103,1720.5854724087,0.0,1.0
2024-06-26,70.5435,70.77,70.09,70.77,958,47.6826590806599,47.8357578393233,47.3761235969785,47.8357578393233,1417.300844856,0.0,1.0
2024-06-27,71.1313,71.47,71.1313,71.47,658,48.0799723272044,48.3089107358547,48.0799723272044,48.3089107358547,973.469682583768,0.0,1.0
2024-06-28,69.4218,71.33,69.4218,71.33,2186,46.9244653606038,48.2142801565484,46.9244653606038,48.2142801565484,3234.04973575702,0.0,1.0
2024-07-01,70.3068,70.42,70.0354,70.0354,920,48.9840330018667,49.0629015115388,48.7949436597731,48.7949436597731,1320.47632740928,2.162001,1.0
2024-07-02,68.9463,68.95,68.9463,68.95,1238,48.0361477774071,48.0387256350554,48.0361477774071,48.0387256350554,1776.90184057901,0.0,1.0
2024-07-03,67.1832,67.1832,67.05,67.05,810,46.807763772082,46.807763772082,46.7149608967435,46.7149608967435,1162.59328826252,0.0,1.0
2024-07-05,62.2316,62.4573,61.24,61.47,3843,43.3578935203845,43.5151428369303,42.6670276706424,42.8272728758064,5515.85926764551,0.0,1.0
2024-07-08,62.3865,63.26,61.65,62.77,2651,43.4658151824711,44.0743986029529,42.9526821668044,43.7330066441251,3804.98124343696,0.0,1.0
2024-07-09,63.7586,64.29,63.204,64.29,2262,44.4217823390173,44.7920184347746,44.0353823790869,44.7920184347746,3246.64940499977,0.0,1.0
2024-07-10,63.6188,64.0,63.6188,63.7,1931,44.3243811230088,44.5899701326112,44.3243811230088,44.3809546476146,2771.56498720361,0.0,1.0
2024-07-11,63.6099,65.3,63.6099,65.3,1243,44.3181803302873,45.4957039009299,44.3181803302873,45.4957039009299,1784.07834235841,0.0,1.0
2024-07-12,63.9851,64.35,63.95,63.95,2447,44.5795890301897,44.8338215317739,44.5551342184451,44.5551342184451,3512.17997083751,0.0,1.0
2024-07-15,70.1809,70.63,69.31,69.51,2850,48.8963161699965,49.2092123510364,48.2895442170513,48.4288878737157,4090.60601425701,0.0,1.0
2024-07-16,71.8713,71.8713,70.15,70.38,2179,50.0740487561241,50.0740487561241,48.8747875750418,49.0350327802059,3127.51947546176,0.0,1.0
2024-07-17,71.2203,72.02,70.52,72.02,3104,49.6204851536814,50.1776507648541,49.132573339871,50.1776507648541,4455.17230465044,0.0,1.0
2024-07-18,70.2641,71.415,70.13,71.415,4057,48.9542831311689,49.7561362034442,48.8608532093754,49.7561362034442,5823.01354380375,0.0,1.0
2024-07-19,74.0163,74.0163,74.0163,74.0163,289,51.5685094738499,51.5685094738499,51.5685094738499,51.5685094738499,414.80180284922,0.0,1.0
2024-07-22,74.5652,74.5652,73.104,73.71,2079,51.9509381395653,51.9509381395653,50.9328933839752,51.3551046636683,2983.9894398738,0.0,1.0
2024-07-23,72.088,73.0701,72.05,73.0701,1799,50.22502760812,50.9092746341705,50.1985523133537,50.9092746341705,2582.10534022749,0.0,1.0
2024-07-24,71.6892,73.45,71.6892,73.45,943,49.9471763567311,51.1739579100046,49.9471763567311,51.1739579100046,1353.48823559451,0.0,1.0
2024-07-25,69.6024,70.04,69.2415,69.2415,1022,48.4932646430947,48.7981485638764,48.2418190146437,48.2418190146437,1466.87696370901,0.0,1.0
2024-07-26,73.1488,73.1488,72.325,73.03,1504,50.964106363068,50.964106363068,50.3901498412673,50.8813362310093,2158.691735243,0.0,1.0
2024-07-29,72.5453,74.44,72.0601,74.44,6219,50.5436368790831,51.8637090104934,50.2055891680153,51.8637090104934,8926.13291321557,0.0,1.0
2024-07-30,71.21,71.41,70.95,71.41,1234,49.6133089553632,49.7526526120276,49.4321622016995,49.7526526120276,1771.16063915549,0.0,1.0
2024-07-31,70.5607,70.5607,70.5607,70.5607,573,49.1609297740022,49.1609297740022,49.1609297740022,49.1609297740022,822.427103919041,0.0,1.0
2024-08-01,66.3916,68.06,65.71,67.8,9152,47.6038473202531,48.8001170120381,47.1151291340144,48.613692821278,12764.0087388796,1.934219,1.0
2024-08-02,65.1954,68.08,65.1954,68.08,1838,46.7461526395332,48.8144573344042,46.7461526395332,48.8144573344042,2563.40123055733,0.0,1.0
2024-08-05,54.6492,56.4181,51.0,51.0,14557,39.184357252634,40.4526870643089,36.5678220337047,36.5678220337047,20302.1935327655,0.0,1.0
2024-08-06,58.1522,58.1522,56.35,56.35,1669,41.6960647150667,41.6960647150667,40.4038582666522,40.4038582666522,2327.70220554961,0.0,1.0
2024-08-07,55.5803,58.29,55.5803,58.26,5064,39.8519709603905,41.7948695361695,39.8519709603905,41.7733590526203,7062.60273750942,0.0,1.0
2024-08-08,60.49,60.7518,58.1,58.1,2311,43.372304996447,43.56001981622,41.658636473691,41.658636473691,3223.07956682154,0.0,1.0
2024-08-09,61.5543,61.76,61.42,61.76,1253,44.1354252511621,44.2829154666981,44.0391299864734,44.2829154666981,1747.51999014599,0.0,1.0
2024-08-12,60.495,61.2301,60.495,61.0,1953,43.3758900770385,43.9029686256067,43.3758900770385,43.7379832167841,2723.78814106554,0.0,1.0
2024-08-13,62.2567,62.315,60.89,61.09,687,44.6390573726616,44.680859412359,43.6591114437702,43.8025146674318,958.137456688186,0.0,1.0
2024-08-14,60.47,60.71,60.47,60.71,791,43.3579646740808,43.5300485424748,43.3579646740808,43.5300485424748,1103.18301053909,0.0,1.0
2024-08-15,58.34,60.909,58.0,60.7693,9952,41.830720342085,43.672734750018,41.5869348618603,43.5725675982904,13879.7437685019,0.0,1.0
2024-08-16,60.9101,60.9101,59.3002,59.459,1881,43.6735234677482,43.6735234677482,42.5191992188842,42.6330613784715,2623.37198839953,0.0,1.0
2024-08-19,60.21,60.261,59.65,60.01,3190,43.1715404833208,43.2081083053545,42.7700114570683,43.0281372596592,4448.99343061908,0.0,1.0
2024-08-20,60.574,61.52,59.74,61.435,1838,43.4325343503849,44.1108315983042,42.8345429077161,44.049885228248,2563.40123055733,0.0,1.0
2024-08-21,62.4694,62.4694,61.0,61.0,1459,44.7915667010257,44.7915667010257,43.7379832167841,43.7379832167841,2034.82176027375,0.0,1.0
2024-08-22,61.1234,61.78,61.1234,61.78,2245,43.8264630057833,44.2972557890642,43.8264630057833,44.2972557890642,3131.03142687769,0.0,1.0
2024-08-23,64.5634,64.65,62.16,62.16,2084,46.2929984527626,46.355092048608,44.5697219140213,44.5697219140213,2906.48975216619,0.0,1.0
2024-08-26,63.8849,64.93,63.8849,64.93,1055,45.8065030164906,46.5558565617342,45.8065030164906,46.5558565617342,1471.37557031446,0.0,1.0
2024-08-27,62.4,62.82,62.4,62.6285,1355,44.7418057824152,45.0429525521045,44.7418057824152,44.9056439654485,1889.77620642284,0.0,1.0
2024-08-28,59.7268,60.28,58.901,60.28,3877,42.8250782949544,43.2217316116023,42.2329663844557,43.2217316116023,5407.13088730727,0.0,1.0
2024-08-29,59.8334,61.55,59.669,61.549,3093,42.901512213166,44.1323420818534,42.7836347633162,44.1316250657351,4313.71055827738,0.0,1.0
2024-08-30,59.318,60.1124,58.5,60.07,2899,42.5319621057901,43.1015597101739,41.9454429210142,43.0711582267577,4043.14481359396,0.0,1.0
2024-09-03,57.7181,58.87,57.5,58.87,2093,41.8820343176078,42.7178885007921,41.7237742278843,42.7178885007921,2884.38671302106,0.693466,1.0
2024-09-04,57.85,58.1309,56.07,56.22,2485,41.9777450275323,42.1815747350212,40.6861221036082,40.7949667320288,3424.60629806848,0.0,1.0
2024-09-05,55.69,56.64,55.5742,56.64,8475,40.4103823782761,41.0997316916064,40.3263543251354,41.0997316916064,11679.4923042778,0.0,1.0
2024-09-06,53.0792,55.8,53.0,55.8,4314,38.5159053390733,40.4902017724512,38.4584353752672,40.4902017724512,5945.17165789434,0.0,1.0
2024-09-09,56.64,56.64,54.3903,55.25,2282,41.0997316916064,41.0997316916064,39.4672799545547,40.0911048015758,3144.84972724035,0.0,1.0
2024-09-10,57.4152,57.4152,56.1,56.1,836,41.6622407312838,41.6622407312838,40.7078910292923,40.7078910292923,1152.10095178481,0.0,1.0
2024-09-11,56.9712,57.2199,55.0,55.32,1115,41.340060631159,41.5205250250803,39.9096970875415,40.1418989615054,1536.59397277519,0.0,1.0
2024-09-12,57.6087,57.6087,56.96,57.01,1146,41.8026503019464,41.8026503019464,41.3319335655702,41.3682151083771,1579.3154195519,0.0,1.0
2024-09-13,58.99,59.249,57.29,57.29,1561,42.8049642035286,42.9929025952681,41.5713917480955,41.5713917480955,2151.23156188527,0.0,1.0
2024-09-16,56.857,57.49,56.5,57.49,2367,41.2571935873881,41.7165179193229,40.9981433717472,41.7165179193229,3261.98917807972,0.0,1.0
2024-09-17,58.8417,60.069,58.105,58.105,2677,42.6973531475634,43.5879198973005,42.1627808958472,42.1627808958472,3689.20364584682,0.0,1.0
2024-09-18,58.7232,59.09,58.0391,58.0391,644,42.6113658911112,42.8775272891423,42.1149618224278,42.1149618224278,887.50360400648,0.0,1.0
2024-09-19,61.9316,62.1212,61.9316,62.0,2561,44.9394799299415,45.0770595402651,44.9394799299415,44.9891130805013,3529.34274823074,0.0,1.0
2024-09-20,61.96,62.02,61.96,62.02,1379,44.9600878462558,45.003625697624,44.9600878462558,45.003625697624,1900.4153259704,0.0,1.0
2024-09-23,62.9141,63.36,62.9141,63.33,1217,45.6524122460962,45.9759710448478,45.6524122460962,45.9542021191637,1677.16131378243,0.0,1.0
2024-09-24,63.64,63.64,62.53,62.89,1838,46.1791476845662,46.1791476845662,45.373697434254,45.6349245424633,2532.96836050297,0.0,1.0
2024-09-25,62.31,63.0962,62.31,63.071,1848,45.2140586459038,45.7845496249988,45.2140586459038,45.7662637274242,2546.74947236642,0.0,1.0
2024-09-26,63.9911,64.56,63.9911,64.12,3135,46.4339166781559,46.8467280722123,46.4339166781559,46.527450495512,4320.37856919304,0.0,1.0
2024-09-27,64.8763,65.505,64.8763,64.88,2802,47.0762451120085,47.5324492312619,47.0762451120085,47.0789299461762,3861.46754414,0.0,1.0
2024-09-30,62.536,63.0,62.43,63.0,1555,45.3780512193908,45.7147439366384,45.3011343486403,45.7147439366384,2142.9628947672,0.0,1.0
2024-10-01,60.1788,62.08,59.5,62.08,3045,44.0002915590581,45.3903716921296,43.503980600543,45.3903716921296,4164.61890380989,0.458494,1.0
2024-10-02,58.41,60.48,58.41,59.0566,4892,42.7070169223146,44.2205167516108,42.7070169223146,43.1797845501517,6690.74406484005,0.0,1.0
2024-10-03,58.9264,58.9264,58.0,58.52,3142,43.084587604367,43.084587604367,42.4072415938066,42.7874444494752,4297.28492471943,0.0,1.0
2024-10-04,60.3817,60.3817,58.97,59.3,1311,44.1486437887026,44.1486437887026,43.1164661514961,43.3577487329782,1793.04281868465,0.0,1.0
2024-10-07,61.1982,61.24,61.19,61.19,942,44.7456353880361,44.7761978483572,44.739639881466,44.739639881466,1288.3648628535,0.0,1.0
2024-10-08,60.3038,60.6,60.0,60.53,2145,44.0916864762861,44.3082558721497,43.8695602694551,44.257074718502,2933.69706031928,0.0,1.0
2024-10-09,59.1666,60.0,59.0,60.0,1563,43.2602120773124,43.8695602694551,43.1384009316309,43.8695602694551,2137.70093486202,0.0,1.0
2024-10-10,57.8713,58.5,57.55,58.5,1273,42.3131413870286,42.7728212627188,42.0782198917857,42.7728212627188,1741.0705630706,0.0,1.0
2024-10-11,61.024,61.024,59.7,59.7,1609,44.6182674313872,44.6182674313872,43.6502124681079,43.6502124681079,2200.61471797376,0.0,1.0
2024-10-14,64.1239,64.34,62.6709,62.6709,1651,46.8847882627086,47.0427917956124,45.8224137448499,45.8224137448499,2258.05773733666,0.0,1.0
2024-10-15,64.7828,64.81,63.901,64.11,2162,47.366549150401,47.3864366843898,46.7218128463075,46.8746251479128,2956.94780625188,0.0,1.0
2024-10-16,65.5081,65.58,65.465,65.55,1466,47.8968590181249,47.9494293745145,47.8653460506647,47.9274945943797,2005.03491395248,0.0,1.0
2024-10-17,64.5573,65.1,64.5573,64.64,1387,47.2016727197216,47.5984728923588,47.2016727197216,47.2621395969597,1896.98732991275,0.0,1.0
2024-10-18,66.2833,66.4,65.76,65.8,29458,48.4636537368063,48.5489800315303,48.0810380553228,48.1102844288358,40289.4396283847,0.0,1.0
2024-10-21,65.7782,65.7782,64.96,65.42,2542,48.0943451552712,48.0943451552712,47.4961105850634,47.8324438804626,3476.67036239236,0.0,1.0
2024-10-22,65.2287,65.2287,64.55,64.55,1347,47.6925730991368,47.6925730991368,47.1963352565555,47.1963352565555,1842.27969242428,0.0,1.0
2024-10-23,63.7512,64.37,62.8,64.37,1813,46.6122851775015,47.0647265757471,45.916806415363,47.0647265757471,2479.62366916497,0.0,1.0
2024-10-24,65.3477,65.45,65.3477,65.45,914,47.7795810603379,47.8543786605973,47.7795810603379,47.8543786605973,1250.06951661157,0.0,1.0
2024-10-25,63.8918,63.8918,63.8918,63.8918,587,46.7150861803996,46.7150861803996,46.7150861803996,46.7150861803996,802.834580143317,0.0,1.0
2024-10-28,66.237,66.3705,66.0,66.0,1610,48.429801059465,48.5274108310645,48.2565162964006,48.2565162964006,2201.98240891097,0.0,1.0
2024-10-29,69.3,70.06,68.4001,68.45,3489,50.6693421112207,51.2250232079671,50.0113718231126,50.0478566740701,4771.87367993192,0.0,1.0
2024-10-30,68.8424,69.55,68.8424,69.45,1271,50.3347635982323,50.8521319456767,50.3347635982323,50.7790160118943,1738.33518119618,0.0,1.0
2024-10-31,66.7408,67.86,66.7408,67.86,1151,48.7981591338608,49.6164726647538,48.7981591338608,49.6164726647538,1574.21226873077,0.0,1.0
2024-11-01,65.6354,67.31,65.6354,67.31,938,48.1815702707956,49.4108590018078,48.1815702707956,49.4108590018078,1277.79158823549,0.262097,1.0
2024-11-04,63.7081,63.9727,63.7081,63.81,1388,46.7667797708078,46.9610170801508,46.7667797708078,46.8415824231965,1890.80461031009,0.0,1.0
2024-11-05,65.3956,65.96,65.3866,65.96,739,48.0055381212096,48.4198523214863,47.9989314100075,48.4198523214863,1006.70360736251,0.0,1.0
2024-11-06,72.17,72.17,70.05,70.73,6400,52.9784830509652,52.9784830509652,51.4222355233492,51.9214092586223,8718.40742506094,0.0,1.0
2024-11-07,73.2686,73.2686,71.31,72.05,3355,53.7849422650402,53.7849422650402,52.3471750916493,52.8903935682699,4570.35264235616,0.0,1.0
2024-11-08,73.4691,73.8,73.0,73.3,1942,53.9321251090435,54.1750318575756,53.5877686396073,53.8079923463454,2645.49175304193,0.0,1.0
2024-11-11,83.4817,83.4817,79.0,79.13,7214,61.2821647293302,61.2821647293302,57.9922427743696,58.0876730472894,9827.27986943588,0.0,1.0
2024-11-12,85.3171,85.3171,81.73,81.73,3962,62.629493367154,62.629493367154,59.9962785056864,59.9962785056864,5397.23909657678,0.0,1.0
2024-11-13,84.8289,87.77,84.8289,85.39,4794,62.2711159883888,64.430115801347,62.2711159883888,62.6830077278913,6530.63206183471,0.0,1.0
2024-11-14,82.6785,85.052,82.6785,85.052,2685,60.69255245849,62.4348890182997,60.69255245849,62.4348890182997,3657.6443650451,0.0,1.0
2024-11-15,85.5995,85.5995,82.3931,83.67,1391,62.8367972830968,62.8367972830968,60.4830463054799,61.4203918092595,1894.89136379059,0.0,1.0
2024-11-18,85.8695,86.99,84.85,85.46,4818,63.0349986191611,63.8575341638279,62.2866050557627,62.7343932594636,6563.32608967869,0.0,1.0
2024-11-19,86.5195,87.94,86.084,86.1,2523,63.5121499837603,64.5549092351653,63.1924585694788,63.2042038338382,3436.95967709824,0.0,1.0
2024-11-20,87.7583,88.68,87.7583,88.22,1423,64.4215270767843,65.098127711786,64.4215270767843,64.7604513614542,1938.48340091589,0.0,1.0
2024-11-21,92.0108,92.49,89.83,91.04,28753,67.543198119797,67.89496878736,65.9423185876154,66.8305542047925,39168.8076082464,0.0,1.0
2024-11-22,92.4081,92.68,91.15,91.15,8363,67.8348477154205,68.0344438016275,66.9113028972631,66.9113028972631,11392.5064524663,0.0,1.0
2024-11-25,89.6202,91.82,89.33,91.52,10566,65.7883088087032,67.4031358423115,65.5752790763852,67.1829121355734,14393.5457583115,0.0,1.0
2024-11-26,86.1177,88.0,85.61,87.89,5578,63.2171970325358,64.5989539765129,62.8445051128326,64.5182052840423,7598.63697140467,0.0,1.0
2024-11-27,91.5947,92.0,89.8199,90.05,2719,67.2377478385512,67.5352700663544,65.9349043894886,66.1038159725567,3703.96090449073,0.0,1.0
2024-11-29,91.908,93.135,91.68,92.3,1507,67.4677347962881,68.3684497568469,67.3003647791671,67.7554937730925,2052.91249836982,0.0,1.0
2024-12-02,90.2351,91.9,89.78,91.22,6390,66.4665090018949,67.6928620600425,66.1312856991362,67.1919790763556,8675.08009159262,0.308979,1.0
2024-12-03,90.1853,90.46,89.39,89.39,1467,66.429826689266,66.6321686828231,65.8440145761392,65.8440145761392,1991.60289426704,0.0,1.0
2024-12-04,94.2024,94.2024,90.4258,91.08,2843,69.3887929153966,69.3887929153966,66.6069772151141,67.0888561091259,3859.66395937368,0.0,1.0
2024-12-05,93.7444,98.0263,92.8499,97.44,9788,69.051433494031,72.2054494467502,68.3925513926957,71.7735851918448,13288.2134485929,0.0,1.0
2024-12-06,96.7492,96.7492,94.501,94.6,3401,71.2647470078287,71.2647470078287,69.608739472645,69.6816621423288,4617.20616455501,0.0,1.0
2024-12-09,91.0516,94.57,91.0,94.57,4206,67.0679368786307,69.6595643636367,67.0299286992804,69.6595643636367,5710.07619174313,0.0,1.0
2024-12-10,90.61,90.6477,88.805,90.5,2690,66.7426575762834,66.7704271181731,65.4131078916439,66.6616323877459,3651.95077408203,0.0,1.0
2024-12-11,95.3894,95.4,94.461,94.47,1487,70.2631283589795,70.270936240784,69.5792757677222,69.5859051013298,2018.75494463196,0.0,1.0
2024-12-12,94.3712,96.85,94.3712,96.85,1879,69.5131297501706,71.3389955442341,69.5131297501706,71.3389955442341,2550.93513178444,0.0,1.0
2024-12-13,95.7345,96.34,94.5,95.5154,1668,70.5173264732006,70.9633333064689,69.6080028800219,70.3559390294862,2264.48100043451,0.0,1.0
2024-12-16,99.9235,101.3299,98.4396,98.4396,4963,73.6029129712367,74.638856836321,72.5098831778646,72.5098831778646,6737.78129805543,0.0,1.0
2024-12-17,99.9522,101.2273,99.3,101.17,6871,73.6240531795188,74.5632824331941,73.1436474707532,74.5210756758922,9328.086902869,0.0,1.0
2024-12-18,94.3227,98.0,93.561,97.95,5326,69.4774050079518,72.1860770607635,68.9163424069601,72.14924742961,7230.59101217876,0.0,1.0
2024-12-19,89.2555,95.23,88.9575,95.23,5132,65.7449428683365,70.1457154948623,65.5254382666619,70.1457154948623,6967.21612363902,0.0,1.0
2024-12-20,89.5837,90.21,89.14,89.14,5081,65.9866925672277,66.4480205270558,65.659866420372,65.659866420372,6897.97839520847,0.0,1.0
2024-12-23,86.18,86.18,85.6793,85.93,2919,63.7431559215128,63.7431559215128,63.3728124755868,63.5582430765328,3946.45380140491,0.357869,1.0
2024-12-24,90.9282,90.9282,89.89,89.89,2709,67.2551686036493,67.2551686036493,66.4872625410163,66.4872625410163,3662.53626173549,0.0,1.0
2024-12-26,87.63,87.8,87.431,87.481,1719,64.8156504223969,64.9413911569833,64.6684597977928,64.7054423667888,2324.06786043681,0.0,1.0
2024-12-27,86.6214,88.19,85.89,88.19,2574,64.0696380406095,65.2298551951522,63.528657021336,65.2298551951522,3480.01784337658,0.0,1.0
2024-12-30,86.8122,87.085,84.17,86.0,2627,64.2107635238983,64.4125404203405,62.2564566478734,63.6100186731272,3551.673222436,0.0,1.0
2024-12-31,85.8195,88.11,85.8195,88.0367,6588,63.4765115990516,65.1706830847586,63.4765115990516,65.1164666386104,8906.89881591488,0.0,1.0
2025-01-02,89.4807,89.5285,88.8584,89.5285,2363,66.184523231215,66.2198785671752,65.7242381774907,66.2198785671752,3194.74831542302,0.0,1.0
2025-01-03,90.9994,91.0,89.45,89.45,799,67.3078317818997,67.3082755727276,66.1618159338515,66.1618159338515,1080.23863902793,0.0,1.0
2025-01-06,93.9451,93.98,91.65,91.65,3228,69.4866228517302,69.5124366848895,67.7890489696757,67.7890489696757,4364.2181812042,0.0,1.0
2025-01-07,88.201,92.65,88.201,92.65,6556,65.2379913603313,68.5287003495957,65.2379913603313,68.5287003495957,8863.6351908224,0.0,1.0
2025-01-08,85.7208,87.35,84.66,87.35,762,63.4035080078535,64.6085480360193,62.6188858240343,64.6085480360193,1030.21507251474,0.0,1.0
2025-01-10,86.3596,86.3596,84.15,85.6757,3757,63.8759973093464,63.8759973093464,62.241663620275,63.3701497306191,5079.4199835143,0.0,1.0
2025-01-13,84.6063,84.6063,82.43,82.43,1269,62.5791665449326,62.5791665449326,60.9694632468125,60.9694632468125,1715.67313257377,0.0,1.0
2025-01-14,87.3017,87.3017,87.3017,87.3017,510,64.5728228743692,64.5728228743692,64.5728228743692,64.5728228743692,689.514024911443,0.0,1.0
2025-01-15,90.7557,91.23,89.87,89.87,2561,67.1275787406131,67.4783953901092,66.4724695134179,66.4724695134179,3462.44199568276,0.0,1.0
2025-01-16,90.8682,90.8682,88.13,88.6172,1416,67.2107895208541,67.2107895208541,65.185476112357,65.545834264654,1914.41541034236,0.0,1.0
2025-01-17,95.255,95.41,93.87,93.87,2334,70.4554921942876,70.5701381581752,69.4310750330982,69.4310750330982,3155.54065518296,0.0,1.0
2025-01-21,95.2515,95.84,93.3404,95.1,3250,70.4529034144578,70.8881882515408,69.0393556622926,70.3408462303999,4393.96192345528,0.0,1.0
2025-01-22,93.3126,93.43,93.3126,93.43,714,69.0187933539308,69.1056284259334,69.0187933539308,69.1056284259334,965.319634876021,0.0,1.0
2025-01-23,92.3678,93.8721,91.78,91.78,1305,68.3199707301823,69.4326283009961,67.8852036490653,67.8852036490653,1764.34471080281,0.0,1.0
2025-01-24,94.3846,95.86,94.3846,95.5,2276,69.8116996332051,70.9029812791392,69.8116996332051,70.636706782368,3077.12533470284,0.0,1.0
2025-01-27,90.5897,90.69,88.341,89.65,5594,67.0047966115464,67.0789836449524,65.3415425535201,66.3097462098355,7563.02246147964,0.0,1.0
2025-01-28,90.1097,92.05,90.1097,91.5,2517,66.6497639491848,68.0849095216437,66.6497639491848,67.6781012626876,3402.95451118059,0.0,1.0
2025-01-29,92.7081,92.7081,92.7081,92.7081,511,68.5716740947691,68.5716740947691,68.5716740947691,68.5716740947691,690.866013195583,0.0,1.0
2025-01-30,93.7418,94.46,93.7418,94.24,993,69.3362517261925,69.8674693472511,69.3362517261925,69.7047460436687,1342.5243661511,0.0,1.0
2025-01-31,91.2918,95.01,91.2918,94.11,5476,67.5241058453883,70.2742776062071,67.5241058453883,69.6085913642791,7403.4878439511,0.0,1.0
2025-02-03,85.6562,85.6562,80.59,80.87,3652,65.4012146682465,65.4012146682465,61.5330109217312,61.7467997672217,4783.03719566661,2.765476,1.0
2025-02-04,83.8934,84.784,83.8,83.8,2304,64.0552611795652,64.7352624145434,63.9839473289623,63.9839473289623,3017.55687262209,0.0,1.0
2025-02-05,82.9343,83.85,82.0931,83.85,3215,63.3229580306009,64.0221239085142,62.68067525622,64.0221239085142,4210.69676453126,0.0,1.0
2025-02-06,82.3055,83.3135,82.15,83.3135,1622,62.8428493661564,63.6124892099224,62.72412020375,63.6124892099224,2124.33908306989,0.0,1.0
2025-02-07,80.9002,85.1099,80.9002,85.0,1665,61.7698584212711,64.9840973600626,61.7698584212711,64.9001852382076,2180.65633373081,0.0,1.0
2025-02-10,82.4502,82.4502,82.0,82.4,926,62.9533323873796,62.9533323873796,62.6095904650944,62.9150031015095,1212.7854444653,0.0,1.0
2025-02-11,80.4427,82.22,80.4427,82.1,915,61.4205427183713,62.7775674151227,61.4205427183713,62.6859436241981,1198.37870592414,0.0,1.0
2025-02-12,82.1948,82.5399,80.9072,80.9072,770,62.7583264190285,63.0218211710956,61.7752031424083,61.7752031424083,1008.47169788151,0.0,1.0
2025-02-13,81.4136,81.4136,81.04,81.04,876,62.1618555401098,62.1618555401098,61.8766001376981,61.8766001376981,1147.30026927819,0.0,1.0
2025-02-14,82.5803,83.24,82.5803,83.24,772,63.0526678473736,63.5563696379812,63.0526678473736,63.5563696379812,1011.091104889,0.0,1.0
2025-02-18,79.7083,84.0,79.48,84.0,3506,60.8598051179132,64.1366536471698,60.6854908556793,64.1366536471698,4591.82048412025,0.0,1.0
2025-02-19,81.6748,81.95,81.66,81.66,717,62.3612899916889,62.5714138855425,62.3499897241415,62.3499897241415,939.057412183177,0.0,1.0
2025-02-20,83.5198,83.5198,82.89,82.89,740,63.7700057771535,63.7700057771535,63.289133581118,63.289133581118,969.180592769248,0.0,1.0
2025-02-21,80.1459,80.4649,80.1459,80.29,675,61.1939265421513,61.4374931196923,61.1939265421513,61.3039514444198,884.049865026003,0.0,1.0
2025-02-24,79.721,79.91,79.721,79.91,1500,60.8695019691194,61.0138094398255,60.8695019691194,61.0138094398255,1964.55525561334,0.0,1.0
2025-02-25,74.702,75.3,72.6,75.3,14962,57.037336913701,57.4939288051415,55.4323935093396,57.4939288051415,19595.7838229912,0.0,1.0
2025-02-26,71.3667,73.7199,70.3425,73.7199,3151,54.4907299981128,56.2874725381428,53.708720942572,56.2874725381428,4126.87574029176,0.0,1.0
2025-02-27,70.3161,71.69,70.3161,71.29,1180,53.6885637085686,54.7375797614953,53.6885637085686,54.4321671250802,1545.45013441583,0.0,1.0
2025-02-28,70.8182,71.13,68.4,68.64,12349,54.0719329204286,54.3100020705142,52.2255608269812,52.4088084088302,16173.5285677128,0.0,1.0
2025-03-03,69.5226,75.78,69.5226,75.78,3954,54.5832028361666,59.4959784433364,54.5832028361666,59.4959784433364,5036.20795622967,1.965212,1.0
2025-03-04,70.5749,71.34,66.46,66.9,4865,55.4093788471975,56.0100699676382,52.1787111024563,52.5241614919399,6196.54823142573,0.0,1.0
2025-03-05,73.2176,73.2176,71.5101,71.5101,3710,57.4842009933073,57.4842009933073,56.1436179477545,56.1436179477545,4725.42527000812,0.0,1.0
2025-03-06,72.1276,72.1276,71.57,71.57,1323,56.6284261648139,56.6284261648139,56.1906463075955,56.1906463075955,1685.10448307836,0.0,1.0
2025-03-07,70.6827,73.3,70.181,71.91,3423,55.494014192621,57.5488944298834,55.1001222371575,56.4575852449238,4359.87350383767,0.0,1.0
2025-03-10,63.426,66.93,63.21,66.93,1916,49.7966736440625,52.5477149275865,49.6270889074069,52.5477149275865,2440.40830655945,0.0,1.0
2025-03-11,66.7243,67.08,63.32,64.8199,2890,52.3862168705029,52.6654821058196,49.7134515047778,50.8910447756562,3680.99165237829,0.0,1.0
2025-03-12,66.3884,66.3884,65.34,65.34,1460,52.1224969027131,52.1224969027131,51.2993828383162,51.2993828383162,1859.60131919457,0.0,1.0
2025-03-13,64.3111,65.64,64.3111,65.64,1748,50.4915785070897,51.5349171947823,50.4915785070897,51.5349171947823,2226.4267848987,0.0,1.0
2025-03-14,67.7241,68.13,67.38,67.8,1545,53.1711743691523,53.4898523534509,52.9010164622857,53.2307645613382,1967.86577955864,0.0,1.0
2025-03-17,67.6827,67.6849,66.6,66.6,2285,53.13867062796,53.1403978799074,52.2886271354738,52.2886271354738,2910.40343449287,0.0,1.0
2025-03-18,65.8984,65.8984,65.08,65.08,1625,51.7377907871518,51.7377907871518,51.0952530627123,51.0952530627123,2069.76174225423,0.0,1.0
2025-03-19,68.6446,68.6446,67.75,67.76,1458,53.8938722862424,53.8938722862424,53.1915088352605,53.1993599804761,1857.05392012718,0.0,1.0
2025-03-20,67.5409,69.27,67.19,69.26,3602,53.0273413888037,54.3848829080221,52.7518447031905,54.3770317628066,4587.86572036906,0.0,1.0
2025-03-21,67.3418,67.3418,67.1279,67.24,1661,52.8710250875623,52.8710250875623,52.703089091402,52.7911004292682,2115.61492546725,0.0,1.0
2025-03-24,70.8795,70.8795,70.4,70.67,2212,55.6485247304627,55.6485247304627,55.2720623173777,55.4840432381972,2817.42336853314,0.0,1.0
2025-03-25,70.7494,70.7494,70.52,70.52,835,55.5463813312086,55.5463813312086,55.3662760599642,55.3662760599642,1063.53911063525,0.0,1.0
2025-03-26,69.301,69.46,69.24,69.24,1694,54.4092214581903,54.5340546671173,54.3613294723755,54.3613294723755,2157.64701007918,0.0,1.0
2025-03-27,69.69,69.69,69.69,69.69,210,54.7146310070746,54.7146310070746,54.7146310070746,54.7146310070746,267.476902075931,0.0,1.0
2025-03-28,66.6538,66.6929,66.47,66.47,807,52.3308662967334,52.3615642745262,52.1865622476719,52.1865622476719,1027.87552369179,0.0,1.0
2025-03-31,65.6168,65.6168,64.93,64.93,9990,51.5167025378823,51.5167025378823,50.9774858844792,50.9774858844792,12724.2583416121,0.0,1.0
2025-04-01,67.1724,67.1724,66.16,66.16,1664,53.130821838088,53.130821838088,52.3300518190195,52.3300518190195,2103.76707404649,0.500303,1.0
2025-04-02,68.5041,68.65,68.34,68.65,513,54.1841460522263,54.2995474210352,54.0543491733946,54.2995474210352,648.577228957843,0.0,1.0
2025-04-03,64.5656,64.59,64.13,64.36,1313,51.0689418640581,51.0882413390337,50.7243987780187,50.9063200585262,1660.00370686481,0.0,1.0
2025-04-04,66.0863,66.12,64.64,64.64,1078,52.2717579130481,52.2984133354529,51.1277894434918,51.1277894434918,1362.89717897964,0.0,1.0
2025-04-07,61.0438,63.63,59.91,59.91,4906,48.2833315784441,50.3289177334372,47.3865387617511,47.3865387617511,6202.57287576448,0.0,1.0
2025-04-08,59.6894,62.45,59.6894,62.01,3669,47.2120525248818,49.395582468225,47.2120525248818,49.0475591489933,4638.65468430083,0.0,1.0
2025-04-09,64.2989,64.59,59.51,59.51,3045,50.8579922748783,51.0882413390337,47.070153926086,47.070153926086,3849.7420315334,0.0,1.0
2025-04-10,61.9565,63.47,61.52,63.47,1942,49.0052426772231,50.2023637991712,48.6599877253035,50.2023637991712,2455.23777511916,0.0,1.0
2025-04-11,65.0847,65.0847,64.94,65.03,2456,51.4795302845426,51.4795302845426,51.3650780702407,51.4362646582653,3105.07928717439,0.0,1.0
2025-04-14,66.0606,66.08,66.0606,66.08,747,52.2514301873567,52.2667748518864,52.2514301873567,52.2667748518864,944.419473745631,0.0,1.0
2025-04-15,65.363,67.37,65.29,67.37,791,51.6996550339566,53.2871159469066,51.6419148014477,53.2871159469066,1000.04793003052,0.0,1.0
2025-04-16,65.5467,65.5467,65.1,65.1,2455,51.8449547697358,51.8449547697358,51.4916320045067,51.4916320045067,3103.81500407701,0.0,1.0
2025-04-17,65.8947,66.13,65.8947,66.13,4430,52.1202095767645,52.3063229563446,52.1202095767645,52.3063229563446,5600.77412140984,0.0,1.0
2025-04-21,67.5959,68.56,67.49,67.58,973,53.4657942828485,54.2283608330105,53.3820313976061,53.4532179856308,1230.14745375435,0.0,1.0
2025-04-22,70.9265,70.9265,69.94,70.1,1013,56.1001726170146,56.1001726170146,55.3198885160553,55.4464424503214,1280.7187776497,0.0,1.0
2025-04-23,72.5,73.23,72.5,73.23,640,57.3447514643124,57.9221537894014,57.3447514643124,57.9221537894014,809.141182325575,0.0,1.0
2025-04-24,72.6252,72.6252,71.93,71.93,724,57.4437799178756,57.4437799178756,56.8939030734896,56.8939030734896,915.340962505807,0.0,1.0
2025-04-25,74.0172,74.03,73.6,74.0201,5647,58.5447991459904,58.5549234607317,58.2148097623917,58.547092936049,7139.40665092582,0.0,1.0
2025-04-28,73.469,74.33,73.39,74.33,920,58.1111937287113,58.7922120874806,58.0487077236674,58.7922120874806,1163.14044959301,0.0,1.0
2025-04-29,73.78,74.19,73.541,74.19,864,58.357182938441,58.6814773949978,58.168142999131,58.6814773949978,1092.34059613953,0.0,1.0
2025-04-30,72.9153,73.085,72.9153,73.085,260,57.6732380199418,57.8074642864727,57.6732380199418,57.8074642864727,328.713605319765,0.0,1.0
2025-05-01,73.66,74.64,73.66,74.64,966,58.9988596338574,59.7838023767461,58.9988596338574,59.7838023767461,1206.04975149666,0.931261,1.0
2025-05-02,74.0989,74.0989,74.0989,74.0989,174,59.350401847994,59.350401847994,59.350401847994,59.350401847994,217.238775114305,0.0,1.0
2025-05-05,72.1485,72.1485,71.864,71.88,1111,57.788205597249,57.788205597249,57.5603319132165,57.5731473049371,1387.08206409191,0.0,1.0
2025-05-06,72.428,72.428,71.32,71.32,444,58.0120744713688,58.0120744713688,57.124608594715,57.124608594715,554.333426153744,0.0,1.0
2025-05-07,73.3148,74.35,73.3148,74.35,873,58.7223675574848,59.5515234018096,58.7223675574848,59.5515234018096,1089.93937169419,0.0,1.0
2025-05-08,78.1655,78.1655,76.1401,76.1401,1239,62.607593846189,62.607593846189,60.9853254467535,60.9853254467535,1546.88989865876,0.0,1.0
2025-05-09,80.4796,80.9985,80.2201,80.71,4100,64.4610999699836,64.8767191427233,64.2532503355146,64.6456416107606,5118.84470096926,0.0,1.0
2025-05-12,80.1306,82.35,80.1306,81.8,2077,64.1815642380773,65.9592192621254,64.1815642380773,65.5186901717287,2593.13181558857,0.0,1.0
2025-05-13,83.1714,83.76,82.63,82.63,2965,66.6171294345833,67.088575657506,66.1834886172364,66.1834886172364,3701.79866789606,0.0,1.0
2025-05-14,81.8655,82.479,81.45,81.9,1737,65.571153181585,66.062543357873,65.2383534778399,65.5987863699826,2168.64225502039,0.0,1.0
2025-05-15,81.3767,81.68,81.0,81.07,2290,65.1796429645197,65.422574733824,64.8779205856971,64.9339879244749,2859.06204029747,0.0,1.0
2025-05-16,82.2968,82.44,82.06,82.06,1217,65.9166080846543,66.0313058405539,65.7269402871889,65.7269402871889,1519.42292709258,0.0,1.0
2025-05-19,82.8784,82.8784,82.83,82.83,650,66.3824475736993,66.3824475736993,66.3436810137443,66.3436810137443,811.52415990976,0.0,1.0
2025-05-20,83.8738,83.8738,82.36,82.36,1718,67.179725131119,67.179725131119,65.9672288819508,65.9672288819508,2144.92077957688,0.0,1.0
2025-05-21,84.8649,84.8649,83.64,84.35,4245,67.9735585520139,67.9735585520139,66.9924602196013,67.5611432272043,5299.87701356451,0.0,1.0
2025-05-22,86.87,87.75,86.87,87.61,3198,69.5795674232038,70.2844139678385,69.5795674232038,70.172279290283,3992.69886675602,0.0,1.0
2025-05-23,85.2255,86.1499,84.47,85.32,2203,68.2623854429176,69.0027946995771,67.6572586651091,68.3380763502676,2750.44265274031,0.0,1.0
2025-05-27,86.26,86.79,86.005,86.79,1956,69.0909806138547,69.5154904646006,68.8867353083072,69.5154904646006,2442.0634719746,0.0,1.0
2025-05-28,84.2653,86.0,84.2653,86.0,5462,67.4933017472832,68.8827304983945,67.4933017472832,68.8827304983945,6819.2999406571,0.0,1.0
2025-05-29,83.5048,85.5,83.355,85.5,1317,66.884170159562,68.4822495071247,66.7641860545776,68.4822495071247,1644.27279784793,0.0,1.0
2025-05-30,82.3364,83.26,81.77,83.26,1563,65.9483261791628,66.6880946662363,65.4946613122525,66.6880946662363,1951.40347990609,0.0,1.0
2025-06-02,79.3205,79.3205,78.75,78.75,1722,65.7165053544804,65.7165053544804,65.2438499084768,65.2438499084768,2078.471766921,2.726472,1.0
2025-06-03,80.73,81.53,80.26,80.499,2165,66.8842667061756,67.5470613719125,66.4948748400552,66.6928847464441,2613.17733762135,0.0,1.0
2025-06-04,80.0111,80.62,79.7,79.7,5768,66.2886628496778,66.7931324396368,66.0309185740394,66.0309185740394,6962.03551196301,0.0,1.0
2025-06-05,77.56,79.88,77.56,79.88,3360,64.2579428431931,66.1800473738302,64.2579428431931,66.1800473738302,4055.55466716292,0.0,1.0
2025-06-06,78.9393,79.36,78.9393,79.005,1399,65.4006836962568,65.7492308411012,65.4006836962568,65.4551157081804,1688.60743433361,0.0,1.0
2025-06-09,82.1769,82.1769,81.0845,81.24,2145,68.0830137084941,68.0830137084941,67.1779675924303,67.3067983055829,2589.03713126918,0.0,1.0
2025-06-10,83.4749,83.4749,83.0,83.33,2559,69.1583980536522,69.1583980536522,68.7649465702041,69.0383493698206,3088.7394027589,0.0,1.0
2025-06-11,83.1136,83.8999,83.1136,83.4375,1235,68.8590634127388,69.5105077198249,68.8590634127388,69.127412403029,1490.65774224589,0.0,1.0
2025-06-12,81.3187,81.3187,81.3187,81.3187,325,67.3720007308248,67.3720007308248,67.3720007308248,67.3720007308248,392.278353222604,0.0,1.0
2025-06-13,79.5962,80.12,79.5,80.12,2346,65.94492096616,66.3788857735512,65.8652199076052,66.3788857735512,2831.64620510839,0.0,1.0
2025-06-16,82.41,82.8,81.72,81.72,972,68.2761355042231,68.5992479037699,67.7044751050251,67.7044751050251,1173.21402871499,0.0,1.0
2025-06-17,79.4203,79.4203,79.4203,79.4203,271,65.7991889890311,65.7991889890311,65.7991889890311,65.7991889890311,327.099796071771,0.0,1.0
2025-06-18,78.6073,78.7,78.6073,78.7,490,65.125623909976,65.2024252418682,65.125623909976,65.2024252418682,591.435055627925,0.0,1.0
2025-06-20,77.8561,80.8,77.515,80.8,42661,64.503259718849,66.9422612394276,64.2206606432455,66.9422612394276,51492.2671594754,0.0,1.0
2025-06-23,77.4019,77.4019,76.07,76.88,1230,64.1269580473769,64.1269580473769,63.0234877782582,63.6945673773168,1484.62269065785,0.0,1.0
2025-06-24,79.34,79.8501,79.0199,79.06,32388,65.7326609744578,66.1552754231983,65.4674602588298,65.5006828414498,39092.6501666882,0.0,1.0
2025-06-25,80.8658,81.03,80.44,81.03,1683,66.9967761006845,67.132814705827,66.644003639846,67.132814705827,2031.39836453428,0.0,1.0
2025-06-26,80.747,80.81,80.31,80.31,1453,66.8983510928226,66.9505461727493,66.5362995066638,66.5362995066638,1753.78599148444,0.0,1.0
2025-06-27,80.249,81.0199,80.01,80.04,2573,66.4857614134013,67.1244469231721,66.2877515070124,66.3126063069776,3105.63754720541,0.0,1.0
2025-06-30,80.9608,80.9608,80.21,80.71,1388,67.0754829672407,67.0754829672407,66.4534501734466,66.8676968395322,1675.33032083992,0.0,1.0
2025-07-01,77.1211,78.2,77.1211,78.2,1416,65.5288159895304,66.4455435721388,65.5288159895304,66.4455435721388,1666.4955096617,1.972857,1.0
2025-07-02,80.6815,80.6815,79.03,79.25,2825,68.554042502756,68.554042502756,67.1507839962421,67.3377151929924,3324.75269406377,0.0,1.0
2025-07-03,80.4781,80.4781,80.38,80.38,473,68.3812161144878,68.3812161144878,68.2978617944823,68.2978617944823,556.675406829084,0.0,1.0
2025-07-07,79.4028,79.83,79.4,79.83,2473,67.467547406008,67.8305338026067,67.4651682816857,67.8305338026067,2910.48262386538,0.0,1.0
2025-07-08,80.1085,80.38,79.82,80.22,1894,68.0671717039474,68.2978617944823,67.8220369300271,68.1619118332094,2229.05543453337,0.0,1.0
2025-07-09,82.41,82.41,80.05,81.0,2562,70.0227269281325,70.0227269281325,68.017464999357,68.8246678944149,3015.22704502349,0.0,1.0
2025-07-10,83.9662,83.9662,82.4,82.4,1109,71.3450102389632,71.3450102389632,70.014230055553,70.014230055553,1305.18610184663,0.0,1.0
2025-07-11,87.61,88.04,86.53,88.04,5629,74.4411006695023,74.8064661904233,73.5234384309101,74.8064661904233,6624.79041234866,0.0,1.0
2025-07-14,88.7728,90.54,88.74,90.18,5491,75.4291170130533,76.9306843353127,75.4012472709923,76.6247969224486,6462.37771437315,0.0,1.0
2025-07-15,86.8453,88.28,86.54,87.93,3903,73.7913448233436,75.0103911323327,73.5319353034897,74.7130005920482,4593.45478404633,0.0,1.0
2025-07-16,89.9633,89.9633,88.61,88.61,2301,76.4406696936496,76.4406696936496,75.2907879274581,75.2907879274581,2708.05520320026,0.0,1.0
2025-07-17,89.9292,90.34,88.86,88.86,3511,76.4116953581533,76.7607468837215,75.503209741947,75.503209741947,4132.10856950722,0.0,1.0
2025-07-18,89.477,91.0,89.45,91.0,3874,76.0274667801057,77.3215404739723,76.0045252241409,77.3215404739723,4559.3245793993,0.0,1.0
2025-07-21,89.7901,91.5099,89.7901,90.87,6034,76.2935038605717,77.7547960068039,76.2935038605717,77.2110811304381,7101.4363737985,0.0,1.0
2025-07-22,91.1225,91.5201,90.724,90.724,1669,77.4256271630719,77.7634628168351,77.0870267907765,77.0870267907765,1964.25212261679,0.0,1.0
2025-07-23,90.2502,90.47,89.79,90.47,2395,76.6844449679571,76.8712062272558,76.2934188918459,76.8712062272558,2818.68414240096,0.0,1.0
2025-07-24,91.2175,91.42,90.305,90.305,5393,77.5063474525777,77.6784091223137,76.7310078296931,76.7310078296931,6347.04116073837,0.0,1.0
2025-07-25,89.3097,89.87,88.361,89.87,6442,75.8853141018497,76.3613938724823,75.0792158002271,76.3613938724823,7581.61304607391,0.0,1.0
2025-07-28,90.5985,91.55,90.24,91.25,3463,76.9803910399031,77.788868465848,76.6757781579259,77.5339622884612,4075.61719629834,0.0,1.0
2025-07-29,90.1199,91.6569,90.02,91.6569,2218,76.5737307182455,77.8797000337234,76.4888469611757,77.8797000337234,2610.37220369325,0.0,1.0
2025-07-30,89.7194,91.06,89.0,90.22,3889,76.2334309714342,77.3725217094497,75.6221659580608,76.6587844127668,4576.97813352707,0.0,1.0
2025-07-31,89.4394,91.09,89.4394,91.09,2528,75.9955185392066,77.3980123271883,75.9955185392066,77.3980123271883,2975.21232233388,0.0,1.0
2025-08-01,82.0469,84.55,82.0469,84.25,8611,73.2751759581934,75.5106667925936,73.2751759581934,75.2427401215377,9641.81725476977,4.190919,1.0
2025-08-04,83.7443,84.11,82.94,82.94,3382,74.7911050630278,75.1177076750449,74.0727936579268,74.0727936579268,3786.85703816413,0.0,1.0
2025-08-05,82.5837,83.3772,82.36,83.3772,2437,73.7545860816028,74.4632521265457,73.5548020938854,74.4632521265457,2728.73169781372,0.0,1.0
2025-08-06,84.0428,84.3,82.67,82.67,2979,75.0576921007284,75.2873945667137,73.8316596539765,73.8316596539765,3335.61416815227,0.0,1.0
2025-08-07,86.1736,86.1736,85.01,85.4899,5262,76.9606859363483,76.9606859363483,75.9214876882127,76.3500810530118,5891.91062531628,0.0,1.0
2025-08-08,86.2721,86.32,85.6701,85.9,1995,77.048655193345,77.0914341518235,76.5110156734261,76.7163368123453,2233.82016296199,0.0,1.0
2025-08-11,88.4907,89.95,88.415,88.96,11014,79.0300622346938,80.3333468716002,78.9624554046974,79.4491888571156,12332.478834518,0.0,1.0
2025-08-12,89.992,90.11,88.671,88.671,3563,80.370856605548,80.4762410961633,79.1910861639984,79.1910861639984,3989.52443139527,0.0,1.0
2025-08-13,92.8419,92.8419,91.0,91.47,3450,82.9160706716889,82.9160706716889,81.2710902202959,81.6908420049502,3862.99727429517,0.0,1.0
2025-08-14,89.0934,89.48,88.9,89.13,4309,79.5683269168452,79.9135950869459,79.3956035229045,79.601013970714,4824.82761012692,0.0,1.0
2025-08-15,87.7297,89.69,87.7297,89.69,3954,78.3504215791153,80.1011437566851,78.3504215791153,80.1011437566851,4427.33078914873,0.0,1.0
2025-08-18,87.236,87.236,87.236,87.236,909,77.9095035874476,77.9095035874476,77.9095035874476,77.9095035874476,1017.81580357516,0.0,1.0
2025-08-19,84.4248,86.57,84.16,86.57,5570,75.398852061873,77.3147063777035,75.1623621202209,77.3147063777035,6236.78110661568,0.0,1.0
2025-08-20,85.8791,85.89,84.27,84.61,1388,76.6976712542617,76.7074059233101,75.2606018996081,75.5642521268048,1554.15658455701,0.0,1.0
2025-08-21,84.1017,85.3,84.0,84.82,4305,75.1102950371457,76.1804834702334,75.0194678956578,75.7518007965439,4820.34877270745,0.0,1.0
2025-08-22,89.148,89.517,84.1457,84.92,6750,79.6170895709774,79.9466393763761,75.1495909489006,75.8411096868959,7558.03814536011,0.0,1.0
2025-08-25,84.01,85.855,84.01,85.2,10533,75.028398784693,76.6761478116869,75.028398784693,76.0911745798815,11793.8986348264,0.0,1.0
2025-08-26,84.8266,84.8266,83.625,83.625,5140,75.7576951833072,75.7576951833072,74.6845595568379,74.6845595568379,5755.30608402237,0.0,1.0
2025-08-27,85.2901,85.2901,85.06,85.06,2462,76.1716418900886,76.1716418900886,75.9661421333887,75.9661421333887,2756.72443168542,0.0,1.0
2025-08-28,84.7746,86.025,84.7746,85.95,4673,75.7112545603242,76.8279729252852,75.7112545603242,76.7609912575213,5232.40181529893,0.0,1.0
2025-08-29,82.0347,83.76,81.78,83.76,6642,73.2642802735704,74.805126558813,73.036810529844,74.805126558813,7437.10953503436,0.0,1.0
2025-09-02,79.8354,80.62,79.24,79.29,6929,74.3124888956536,75.0428112687804,73.7582779079405,73.804818971739,7443.96392612756,3.372989,1.0
2025-09-03,81.4282,81.64,80.678,80.678,1647,75.7951010240202,75.9922489702708,75.0967989027868,75.0967989027868,1769.40519358235,0.0,1.0
2025-09-04,79.2428,80.88,79.2428,80.88,3571,73.7608842075132,75.2848248005329,73.7608842075132,75.2848248005329,3836.39705299488,0.0,1.0
2025-09-05,80.3733,82.0699,79.66,81.54,4752,74.8131776599984,76.3924090368108,74.1492228438483,75.8991668426738,5105.16908312284,0.0,1.0
2025-09-08,80.66,80.82,80.66,80.82,1380,75.0800441198193,75.2289755239746,75.0800441198193,75.2289755239746,1482.56172868466,0.0,1.0
2025-09-09,80.187,81.84,79.85,81.84,4893,74.639765656285,76.178413225465,74.3260788862828,76.178413225465,5256.64821627105,0.0,1.0
2025-09-10,81.5278,82.479,81.5278,82.0601,2019,75.8878108231069,76.7732080208105,75.8878108231069,76.3832869883063,2169.05226827126,0.0,1.0
2025-09-11,82.4345,82.68,81.96,82.0,3263,76.7317864740298,76.9603030972807,76.2901117785815,76.3273446296204,3505.50646427395,0.0,1.0
2025-09-12,84.8039,84.86,83.16,83.27,4488,78.9372744053154,78.9894934788974,77.4070973097467,77.5094876501035,4821.5485785049,0.0,1.0
2025-09-15,83.0479,84.34,82.88,84.34,4242,77.3027522447104,78.5054664153925,77.1464673524749,78.5054664153925,4557.26583556546,0.0,1.0
2025-09-16,84.0184,84.0184,82.6,82.6,3152,78.2061142930402,78.2061142930402,76.885837395203,76.885837395203,3386.25693392323,0.0,1.0
2025-09-17,83.407,83.49,83.14,83.3956,3081,77.6370101649116,77.7142683308171,77.3884808842273,77.6263988023655,3309.98020730249,0.0,1.0
2025-09-18,84.742,85.19,84.7,84.7,3253,78.8796565683328,79.2966644999678,78.840562074742,78.840562074742,3494.76326334146,0.0,1.0
2025-09-19,82.8375,83.95,82.8375,83.7,4821,77.1069074482461,78.1424461177638,77.1069074482461,77.9097407987711,5179.29716955707,0.0,1.0
2025-09-22,80.032,80.6462,79.921,80.58,7249,74.4954883585095,75.0671987862109,74.3921671968767,75.0055784177416,7787.74635596748,0.0,1.0
2025-09-23,79.7116,80.81,79.7116,80.81,2660,74.1972532216884,75.2196673112149,74.1972532216884,75.2196673112149,2857.69144804435,0.0,1.0
2025-09-24,80.8307,81.3,80.4392,80.45,3558,75.2389353116275,75.6757697364407,74.8745187820849,74.8845716518654,3822.43089178263,0.0,1.0
2025-09-25,77.5734,79.3,77.15,79.3,7319,72.2069711694073,73.8141271844987,71.8128614411611,73.8141271844987,7862.94876249496,0.0,1.0
2025-09-26,77.7783,78.5,77.3001,77.3001,5352,72.3976964488537,73.069470163722,71.9525777146844,71.9525777146844,5749.76113907269,0.0,1.0
2025-09-29,81.5131,81.5131,79.61,79.61,5490,75.8741277503501,75.8741277503501,74.1026817800497,74.1026817800497,5898.01731194116,0.0,1.0
2025-09-30,81.4196,81.4196,80.48,81.37,7784,75.7870959610468,75.7870959610468,74.9124962901445,75.7409272257587,8362.5076058561,0.0,1.0
2025-10-01,81.1243,81.37,80.34,80.74,7890,77.9124848598926,78.148457281597,77.159236303349,77.5433997900472,8215.25238414636,2.578648,1.0
2025-10-02,83.633,83.7173,82.3406,82.38,10016,80.3218622075925,80.4028246624142,79.0806299820704,79.1184700855102,10428.8932673777,0.0,1.0
2025-10-03,84.8403,85.53,83.42,83.58,4450,81.4813636513196,82.1437575432591,80.1172951509257,80.270960545605,4633.44399359332,0.0,1.0
2025-10-06,86.962,87.02,86.15,86.15,4142,83.519062825639,83.5747665312102,82.7392109476415,82.7392109476415,4312.7471958345,0.0,1.0
2025-10-07,83.979,86.87,83.3813,86.87,8961,80.6541636235866,83.4307052236984,80.0801273335877,83.4307052236984,9330.40261271679,0.0,1.0
2025-10-08,84.9931,85.0,84.1361,84.27,2532,81.6281141032384,81.6347409233839,80.8050438329873,80.9336425601595,2636.37757118613,0.0,1.0
2025-10-09,83.0095,83.92,82.22,83.92,2206,79.7230473727016,80.5974995092986,78.9648046908309,80.5974995092986,2296.93875277907,0.0,1.0
2025-10-10,79.3514,83.76,79.09,83.76,4871,76.2097762459742,80.4438341146192,75.9587254074169,80.4438341146192,5071.79903208833,0.0,1.0
2025-10-13,79.849,79.849,78.4126,78.531,12633,76.6876756234268,76.6876756234268,75.3081445426933,75.421856934756,13153.7748249583,0.0,1.0
2025-10-14,77.4914,77.941,75.6,75.96,5934,74.4234160328272,74.8552157918761,72.6068989859744,72.9526461240028,6178.61947370399,0.0,1.0
2025-10-15,76.1507,77.25,75.585,77.25,5995,73.1357960662862,74.1915733686048,72.5924928552232,74.1915733686048,6242.13409923415,0.0,1.0
2025-10-16,74.1053,76.475,74.1053,76.475,1741,71.1713760770546,73.4472566131269,71.1713760770546,73.4472566131269,1812.7698860328,0.0,1.0
2025-10-17,72.9636,74.34,71.92,72.34,18564,70.074877445146,71.3967840028748,69.0725949083502,69.4759665693834,19329.2706285543,0.0,1.0
2025-10-20,75.9431,76.5392,75.3376,76.01,4069,72.9364152166898,73.5089148527419,72.3548877387003,73.0006665598401,4236.73788987219,0.0,1.0
2025-10-21,76.5995,77.7,75.13,75.13,5451,73.5668274983617,74.6237572911404,72.1555068891039,72.1555068891039,5675.70858630948,0.0,1.0
2025-10-22,73.6266,74.165,73.6,73.8026,14334,70.7116284243484,71.2287124774443,70.686081552483,70.8806603584957,14924.8957762172,0.0,1.0
2025-10-23,75.1529,75.5699,74.765,74.85,2572,72.1775002487174,72.5779906836003,71.8049577074917,71.8865924484151,2678.02650596,0.0,1.0
2025-10-24,75.5766,76.0,75.05,76.0,2832,72.5844254220025,72.9910624726727,72.0786741917643,72.9910624726727,2948.74458199018,0.0,1.0
2025-10-27,79.03,79.34,78.48,78.75,3826,75.9011008844121,76.1988275866033,75.372876090202,75.6321864437233,3983.72061112091,0.0,1.0
2025-10-28,77.6123,79.22,77.6123,79.0639,3317,74.5395294466818,76.0835785405938,74.5395294466818,75.9336587399098,3453.73791612338,0.0,1.0
2025-10-29,75.4945,77.05,75.305,77.05,4808,72.5055758663577,73.9994916252556,72.3235784145344,73.9994916252556,5006.20195981948,0.0,1.0
2025-10-30,72.4458,74.03,72.36,74.03,7044,69.5775778116151,71.0990573006837,69.4951747437184,71.0990573006837,7334.37741367896,0.0,1.0
2025-10-31,74.997,75.51,74.29,74.59,3254,72.0277725297767,72.5204622014673,71.3487635670375,71.6368861820612,3388.14084385453,0.0,1.0
2025-11-03,69.1778,70.37,69.1778,70.37,4233,69.1778,70.37,69.1778,70.37,4233,2.851742,1.0
2025-11-04,64.99,68.05,64.71,67.4,10879,64.99,68.05,64.71,67.4,10879,0.0,1.0
2025-11-05,67.3721,67.895,66.48,66.48,2822,67.3721,67.895,66.48,66.48,2822,0.0,1.0
2025-11-06,65.2769,66.4765,65.18,66.3767,6329,65.2769,66.4765,65.18,66.3767,6329,0.0,1.0
2025-11-07,67.3168,67.3168,64.42,64.42,5515,67.3168,67.3168,64.42,64.42,5515,0.0,1.0
2025-11-10,68.8022,69.0175,68.0,68.9,4436,68.8022,69.0175,68.0,68.9,4436,0.0,1.0
2025-11-11,66.6766,67.62,66.6625,67.42,23286,66.6766,67.62,66.6625,67.42,23286,0.0,1.0
2025-11-12,65.9186,68.18,65.35,68.175,7154,65.9186,68.18,65.35,68.175,7154,0.0,1.0
2025-11-13,63.2751,66.57,63.0324,66.04,4192,63.2751,66.57,63.0324,66.04,4192,0.0,1.0
2025-11-14,61.0075,62.8,60.91,61.17,6413,61.0075,62.8,60.91,61.17,6413,0.0,1.0
2025-11-17,59.3506,62.09,58.97,60.91,15687,59.3506,62.09,58.97,60.91,15687,0.0,1.0
2025-11-18,60.2685,60.872,59.48,59.51,3146,60.2685,60.872,59.48,59.51,3146,0.0,1.0
2025-11-19,57.8856,59.71,57.242,59.01,8359,57.8856,59.71,57.242,59.01,8359,0.0,1.0
2025-11-20,55.8497,58.82,55.82,58.82,4868,55.8497,58.82,55.82,58.82,4868,0.0,1.0
2025-11-21,54.5221,55.2235,53.45,54.02,10802,54.5221,55.2235,53.45,54.02,10802,0.0,1.0
2025-11-24,57.784,57.79,55.14,55.56,6670,57.784,57.79,55.14,55.56,6670,0.0,1.0
2025-11-25,56.6904,56.6904,55.9677,55.9677,13399,56.6904,56.6904,55.9677,55.9677,13399,0.0,1.0
2025-11-26,58.3586,58.68,56.4454,56.74,4478,58.3586,58.68,56.4454,56.74,4478,0.0,1.0