date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-26,45.0,47.0,44.43,46.0,1850685,41.5701907781739,43.4177548127594,41.043635028317,42.4939727954667,2003378.46521806,0.0,1.0
2024-01-29,44.5,45.5,43.8,44.99,764961,41.1082997695275,42.0320817868203,40.4616523574226,41.560952958001,828075.223029134,0.0,1.0
2024-01-30,46.45,46.71,44.24,44.53,634894,42.9096747032484,43.1498580277445,40.8681164450314,41.1360132300463,687276.855486566,0.0,1.0
2024-01-31,45.6,46.5,44.195,46.15,312221,42.1244599885496,42.9558638041131,40.8265462542533,42.6325400980606,337981.248990967,0.0,1.0
2024-02-01,46.17,46.55,45.6,45.6,62024,42.6510157384064,43.0020529049777,42.1244599885496,42.1244599885496,67141.3805843161,0.0,1.0
2024-02-02,45.57,45.9982,45.57,45.9982,20364,42.0967465280308,42.4923099878355,42.0967465280308,42.4923099878355,22044.1615216531,0.0,1.0
2024-02-05,45.45,45.8299,43.95,43.95,111467,41.9858926859557,42.3368374743252,40.6002196600165,40.6002196600165,120663.747413775,0.0,1.0
2024-02-06,46.25,46.3711,46.2,46.32,270956,42.7249182997899,42.836788302084,42.6787291989252,42.7895830410004,293311.619979426,0.0,1.0
2024-02-07,46.24,46.5,43.01,43.01,417519,42.7156804796169,42.9558638041131,39.7318645637613,39.7318645637613,451967.014062026,0.0,1.0
2024-02-08,45.93,46.7,45.93,46.31,206787,42.4293080542562,43.1406202075716,42.4293080542562,42.7803452208274,223848.263041548,0.0,1.0
2024-02-09,45.85,46.25,45.85,46.25,25207,42.3554054928728,42.7249182997899,42.3554054928728,42.7249182997899,27286.7403003491,0.0,1.0
2024-02-12,45.94,45.96,45.86,45.96,55755,42.4385458744291,42.457021514775,42.3646433130457,42.457021514775,60355.1475957459,0.0,1.0
2024-02-13,45.75,45.92,45.55,45.55,68898,42.2630272911435,42.4200702340833,42.0782708876849,42.0782708876849,74582.5299803012,0.0,1.0
2024-02-14,44.76,45.0,44.65,45.0,166575,41.3484830940237,41.5701907781739,41.2468670721215,41.5701907781739,180318.513330847,0.0,1.0
2024-02-15,43.97,45.0,43.9,44.95,327201,40.6186953003624,41.5701907781739,40.5540305591519,41.5240016773093,354197.195739855,0.0,1.0
2024-02-16,43.7,44.4,43.69,44.4,1105,40.3692741556933,41.0159215677983,40.3600363355204,41.0159215677983,1196.16963668369,0.0,1.0
2024-02-20,43.45,44.03,43.36,44.0,202468,40.1383286513702,40.6741222213999,40.0551882698138,40.6464087608812,219172.917647125,0.0,1.0
2024-02-21,42.08,43.56,42.01,43.43,102094,38.8727472876791,40.2399446732724,38.8080825464686,40.1198530110243,110517.414377905,0.0,1.0
2024-02-22,40.73,41.89,40.5,41.89,497565,37.6256415643339,38.6972287043935,37.4131717003565,38.6972287043935,538617.3260421,0.0,1.0
2024-02-23,38.75,40.35,38.75,40.35,143596,35.7965531700942,37.2746043977626,35.7965531700942,37.2746043977626,155443.597420119,0.0,1.0
2024-02-26,39.0,39.53,38.74,39.12,101749,36.0274986744174,36.5171031435826,35.7873153499213,36.1383525164925,110143.949649709,0.0,1.0
2024-02-27,40.68,40.68,39.55,40.2,45979,37.5794524634692,37.5794524634692,36.5355787839284,37.1360370951687,49772.5644570855,0.0,1.0
2024-02-28,40.57,40.57,40.361,40.57,5673,37.477836441567,37.477836441567,37.2847659999528,37.477836441567,6141.05913928197,0.0,1.0
2024-02-29,38.0,39.29,38.0,39.29,59518,35.1037166571246,36.2953954594323,35.1037166571246,36.2953954594323,64428.6193992217,0.0,1.0
2024-03-01,38.29,38.6,37.71,38.6,392765,35.3716134421395,35.6579858675003,34.8358198721097,35.6579858675003,425170.649187394,0.0,1.0
2024-03-04,39.24,39.81,34.88,34.88,70831,36.2492063585677,36.7757621084245,32.2215167631713,32.2215167631713,76675.0149646538,0.0,1.0
2024-03-05,39.05,39.05,38.47,38.48,16253,36.073687775282,36.073687775282,35.5378942052522,35.5471320254252,17593.9774706064,0.0,1.0
2024-03-06,38.72,38.99,38.33,38.45,102252,35.7688397095754,36.0182608542445,35.4085647228313,35.5194185649064,110688.450398354,0.0,1.0
2024-03-07,38.27,39.2,38.27,38.51,131629,35.3531378017937,36.212255077876,35.3531378017937,35.5748454859439,142489.242630803,0.0,1.0
2024-03-08,38.24,38.31,38.16,38.16,896,35.3254243412749,35.3900890824854,35.2515217798915,35.2515217798915,969.9257868494,0.0,1.0
2024-03-11,39.11,39.17,38.76,38.76,1448,36.1291146963196,36.1845416173572,35.8057909902671,35.8057909902671,1567.46935196198,0.0,1.0
2024-03-12,38.79,38.9,38.73,38.73,691,35.8335044507859,35.9351204726881,35.7780775297484,35.7780775297484,748.011962849258,0.0,1.0
2024-03-13,37.69,38.06,37.69,38.06,123950,34.8173442317639,35.1591435781622,34.8173442317639,35.1591435781622,134176.675535695,0.0,1.0
2024-03-14,36.03,37.41,35.16,37.41,207804,33.2838660830579,34.5586852669219,32.4801757280132,34.5586852669219,224949.17210988,0.0,1.0
2024-03-15,36.12,36.45,34.55,36.24,472308,33.3670064646143,33.6718545303209,31.9166686974646,33.4778603066894,511276.460418823,0.0,1.0
2024-03-18,37.93,38.23,37.15,38.23,27076,35.0390519159142,35.316186521102,34.3185019424258,35.316186521102,29309.9448713553,0.0,1.0
2024-03-19,39.28,39.55,37.9601,38.41,9686,36.2861576392594,36.5355787839284,35.0668577546347,35.4824672842147,10485.1575573921,0.0,1.0
2024-03-20,38.5,38.75,37.99,38.07,2726,35.565607665771,35.7965531700942,35.0944788369517,35.1683813983351,2950.91260597262,0.0,1.0
2024-03-21,39.65,39.72,38.63,38.77,2200,36.6279569856577,36.6926217268682,35.6856993280191,35.8150288104401,2381.51420878201,0.0,1.0
2024-03-22,40.42,40.42,39.44,39.44,2440,37.3392691389731,37.3392691389731,36.4339627620262,36.4339627620262,2641.31575883096,0.0,1.0
2024-03-25,40.79,41.34,39.94,39.94,119480,37.6810684853714,38.1891485948824,36.8958537706726,36.8958537706726,129337.871666034,0.0,1.0
2024-03-26,41.23,41.5,40.89,40.99,15456,38.0875325729802,38.3369537176493,37.7734466871007,37.86582488883,16731.2198231522,0.0,1.0
2024-03-27,42.17,42.76,40.8,40.83,797226,38.9558876692354,39.5009190594381,37.6903063055443,37.7180197660631,863002.293913839,0.0,1.0
2024-03-28,45.08,45.51,42.3,42.3,1481880,41.6440933395573,42.0413196069932,39.0759793314835,39.0759793314835,1604144.67077722,0.0,1.0
2024-04-01,44.79,46.0,44.56,45.06,175809,41.3761965545424,42.4939727954667,41.1637266905651,41.6256176992115,190314.37796898,0.0,1.0
2024-04-02,43.68,44.57,43.52,44.57,23447,40.3507985153475,41.172964510738,40.2029933925806,41.172964510738,25381.5289333235,0.0,1.0
2024-04-03,43.24,43.83,43.24,43.31,97499,39.9443344277387,40.4893658179414,39.9443344277387,40.0089991689492,105543.297200926,0.0,1.0
2024-04-04,42.94,43.37,42.85,43.27,5439,39.6671998225508,40.0644260899867,39.5840594409945,39.9720478882575,5887.75262798425,0.0,1.0
2024-04-05,42.52,43.0,42.52,43.0,3421,39.2792113752879,39.7226267435884,39.2792113752879,39.7226267435884,3703.25459465602,0.0,1.0
2024-04-08,43.17,43.7,42.33,42.46,4207,39.8796696865282,40.3692741556933,39.1036927920023,39.2237844542503,4554.10467106632,0.0,1.0
2024-04-09,43.16,43.78,41.41,41.41,4322,39.8704318663552,40.4431767170768,38.2538133360929,38.2538133360929,4678.59291379811,0.0,1.0
2024-04-10,43.02,43.33,42.67,42.93,4589,39.7411023839343,40.027474809295,39.4177786778818,39.6579620023779,4967.62213822756,0.0,1.0
2024-04-11,43.34,43.65,42.48,42.81,3856,40.0367126294679,40.3230850548287,39.2422600945962,39.5471081603028,4174.14490411974,0.0,1.0
2024-04-12,41.34,42.88,41.31,42.88,154124,38.1891485948824,39.6117729015133,38.1614351343637,39.6117729015133,166840.225415599,0.0,1.0
2024-04-15,42.39,42.39,41.24,41.95,6132,39.1591197130398,39.1591197130398,38.0967703931532,38.752655625431,6637.92960375059,0.0,1.0
2024-04-16,42.68,42.94,41.3,42.31,4317,39.4270164980547,39.6671998225508,38.1521973141907,39.0852171516564,4673.18038150543,0.0,1.0
2024-04-17,41.99,43.49,41.92,42.92,5827,38.7896069061227,40.1752799320619,38.7249421649122,39.648724182205,6307.76513389672,0.0,1.0
2024-04-18,41.88,42.33,41.66,41.88,4476,38.6879908842205,39.1036927920023,38.4847588404161,38.6879908842205,4845.29890841285,0.0,1.0
2024-04-19,42.79,42.79,41.76,42.03,6080,39.5286325199569,39.5286325199569,38.5771370421454,38.8265581868144,6581.63926790665,0.0,1.0
2024-04-22,42.83,43.41,42.5,42.5,166004,39.5655838006486,40.1013773706784,39.260735734942,39.260735734942,179700.402143022,0.0,1.0
2024-04-23,43.5,43.5,42.55,42.94,138875,40.1845177522348,40.1845177522348,39.3069248358067,39.6671998225508,150333.084429364,0.0,1.0
2024-04-24,43.77,43.77,42.91,43.47,2634,40.4339388969038,40.4339388969038,39.6394863620321,40.156804291716,2851.32201178719,0.0,1.0
2024-04-25,42.56,43.225,42.47,43.01,4384,39.3161626559796,39.9304776974793,39.2330222744232,39.7318645637613,4745.70831422742,0.0,1.0
2024-04-26,42.92,43.09,42.44,42.44,7940,39.648724182205,39.8057671251448,39.2053088139045,39.2053088139045,8595.10128078597,0.0,1.0
2024-04-29,44.15,44.15,42.79,43.06,3903,40.7849760634751,40.7849760634751,39.5286325199569,39.778053664626,4225.02270767099,0.0,1.0
2024-04-30,43.23,44.37,43.0,43.94,19697,39.9350966075657,40.9882081072795,39.7226267435884,40.5909818398436,21322.1297138088,0.0,1.0
2024-05-01,43.4,43.58,42.83,43.04,2095,40.0921395505055,40.2584203136182,39.5655838006486,39.7595780242801,2267.85103063559,0.0,1.0
2024-05-02,44.3,44.49,43.08,44.49,3835,40.923543366069,41.0990619493546,39.7965293049718,41.0990619493546,4151.41226849046,0.0,1.0
2024-05-03,45.6,45.95,44.83,44.91,23108,42.1244599885496,42.447783694602,41.4131478352341,41.4870503966176,25014.5592438794,0.0,1.0
2024-05-06,45.905,46.1,45.75,45.75,17754,42.4062135038239,42.586350997196,42.2630272911435,42.2630272911435,19218.8196648708,0.0,1.0
2024-05-07,45.54,45.85,45.54,45.85,485006,42.069033067512,42.3554054928728,42.069033067512,42.3554054928728,525022.12742933,0.0,1.0
2024-05-08,45.73,46.09,45.455,45.88,5843,42.2445516507976,42.577113177023,41.9905115960421,42.3831189533915,6325.08523723331,0.0,1.0
2024-05-09,46.25,46.25,45.81,45.81,5556,42.7249182997899,42.7249182997899,42.3184542121811,42.3184542121811,6014.4058836331,0.0,1.0
2024-05-10,46.25,46.25,46.25,46.25,418,42.7249182997899,42.7249182997899,42.7249182997899,42.7249182997899,452.487699668581,0.0,1.0
2024-05-13,45.35,45.76,45.35,45.63,767,41.8935144842264,42.2722651113164,41.8935144842264,42.1521734490684,830.282453698091,0.0,1.0
2024-05-14,45.56,45.6203,45.56,45.57,847,42.0875087078579,42.1432127635006,42.0875087078579,42.0967465280308,916.882970381072,0.0,1.0
2024-05-15,46.35,46.48,45.79,45.82,106611,42.8172965015191,42.9373881637672,42.2999785718352,42.327692032354,115407.096051118,0.0,1.0
2024-05-16,45.8501,45.851,45.85,45.851,1016,42.3554978710745,42.3563292748901,42.3554054928728,42.3563292748901,1099.82656187387,0.0,1.0
2024-05-17,45.93,45.93,45.73,45.73,11221,42.4293080542562,42.4293080542562,42.2445516507976,42.2445516507976,12146.8049712468,0.0,1.0
2024-05-20,46.08,47.0,46.07,47.0,1733,42.5678753568501,43.4177548127594,42.5586375366772,43.4177548127594,1875.9836926451,0.0,1.0
2024-05-21,45.4,45.4,45.4,45.4,1694,41.939703585091,41.939703585091,41.939703585091,41.939703585091,1833.76594076215,0.0,1.0
2024-05-22,45.96,46.79,45.42,45.42,9174,42.457021514775,43.2237605891279,41.9581792254369,41.9581792254369,9930.91425062097,0.0,1.0
2024-05-23,45.66,45.75,44.01,44.01,2385,42.1798869095871,42.2630272911435,40.6556465810541,40.6556465810541,2581.77790361141,0.0,1.0
2024-05-24,45.66,45.66,45.66,45.66,367,42.1798869095871,42.1798869095871,42.1798869095871,42.1798869095871,397.279870283181,0.0,1.0
2024-05-28,45.66,45.66,45.66,45.66,477,42.1798869095871,42.1798869095871,42.1798869095871,42.1798869095871,516.355580722281,0.0,1.0
2024-05-29,45.72,45.72,45.66,45.66,813,42.2353138306247,42.2353138306247,42.1798869095871,42.1798869095871,880.077750790806,0.0,1.0
2024-05-30,46.0,46.0,46.0,46.0,494,42.4939727954667,42.4939727954667,42.4939727954667,42.4939727954667,534.758190517414,0.0,1.0
2024-05-31,46.11,46.245,45.07,45.47,78812,42.5955888173689,42.7202993897034,41.6348555193844,42.0043683263015,85314.4990102398,0.0,1.0
2024-06-03,46.38,46.86,46.15,46.86,1663,42.8450099620379,43.2884253303384,42.6325400980606,43.2884253303384,1800.20824054749,0.0,1.0
2024-06-04,46.44,46.44,46.385,46.385,1304,42.9004368830755,42.9004368830755,42.8496288721244,42.8496288721244,1411.58842193261,0.0,1.0
2024-06-05,46.61,46.72,46.525,46.525,2692,43.0574798260153,43.1590958479175,42.9789583545454,42.9789583545454,2914.10738638234,0.0,1.0
2024-06-06,46.42,48.34,43.8,46.86,108305,42.8819612427296,44.6556227159317,40.4616523574226,43.2884253303384,117240.86199188,0.0,1.0
2024-06-07,44.86,45.42,44.26,45.42,3537,41.4408612957529,41.9581792254369,40.8865920853773,41.9581792254369,3828.82534384635,0.0,1.0
2024-06-10,45.21,45.21,44.95,44.95,274,41.7641850018054,41.7641850018054,41.5240016773093,41.5240016773093,296.606769639214,0.0,1.0
2024-06-11,44.51,44.8,44.48,44.79,2632,41.1175375897005,41.3854343747154,41.0898241291817,41.3761965545424,2849.15699887011,0.0,1.0
2024-06-12,44.535,44.98,44.535,44.98,2349,41.1406321401328,41.5517151378281,41.1406321401328,41.5517151378281,2542.80767110406,0.0,1.0
2024-06-13,43.87,43.87,43.251,43.87,1724,40.5263170986331,40.5263170986331,39.9544960299289,40.5263170986331,1866.24113451826,0.0,1.0
2024-06-14,43.42,43.42,43.42,43.42,251,40.1106151908514,40.1106151908514,40.1106151908514,40.1106151908514,271.709121092856,0.0,1.0
2024-06-17,43.42,43.42,43.42,43.42,406,40.1106151908514,40.1106151908514,40.1106151908514,40.1106151908514,439.497622166134,0.0,1.0
2024-06-18,43.64,43.7,43.64,43.64,1751,40.3138472346558,40.3692741556933,40.3138472346558,40.3138472346558,1895.46880889877,0.0,1.0
2024-06-20,43.33,43.33,43.33,43.33,264,40.027474809295,40.027474809295,40.027474809295,40.027474809295,285.781705053841,0.0,1.0
2024-06-21,43.87,43.87,43.87,43.87,233,40.5263170986331,40.5263170986331,40.5263170986331,40.5263170986331,252.224004839185,0.0,1.0
2024-06-24,44.48,44.48,44.03,44.03,1184,41.0898241291817,41.0898241291817,40.6741222213999,40.6741222213999,1281.68764690813,0.0,1.0
2024-06-25,44.36,44.64,44.36,44.64,346,40.9789702871066,41.2376292519485,40.9789702871066,41.2376292519485,374.547234653897,0.0,1.0
2024-06-26,44.15,44.2,43.85,44.075,10276,40.7849760634751,40.8311651643397,40.5078414582873,40.7156924121781,11123.836367929,0.0,1.0
2024-06-27,44.46,44.46,43.74,43.88,5873,41.0713484888358,41.0713484888358,40.406225436385,40.535554918806,6357.56043098943,0.0,1.0
2024-06-28,47.07,47.4,45.1,45.1,391064,43.4824195539699,43.7872676196765,41.6625689799032,41.6625689799032,423329.305701422,0.0,1.0
2024-07-01,45.26,46.69,45.26,46.69,20503,41.81037410267,43.1313823873987,41.81037410267,43.1313823873987,22194.6299193898,0.0,1.0
2024-07-02,45.26,45.26,45.26,45.26,950,41.81037410267,41.81037410267,41.81037410267,41.81037410267,1028.38113561041,0.0,1.0
2024-07-03,45.92,45.92,45.51,45.51,762,42.4200702340833,42.4200702340833,42.0413196069932,42.0413196069932,824.869921405404,0.0,1.0
2024-07-05,45.76,45.95,45.73,45.79,35324,42.2722651113164,42.447783694602,42.2445516507976,42.2999785718352,38238.4581413708,0.0,1.0
2024-07-08,45.25,45.63,45.25,45.63,795,41.8011362824971,42.1521734490684,41.8011362824971,42.1521734490684,860.592634537135,0.0,1.0
2024-07-09,45.18,45.18,45.18,45.18,453,41.7364715412866,41.7364715412866,41.7364715412866,41.7364715412866,490.375425717386,0.0,1.0
2024-07-10,44.73,44.73,44.73,44.73,348,41.3207696335049,41.3207696335049,41.3207696335049,41.3207696335049,376.712247570972,0.0,1.0
2024-07-11,45.21,45.21,45.21,45.21,21034,41.7641850018054,41.7641850018054,41.7641850018054,41.7641850018054,22769.4408488731,0.0,1.0
2024-07-12,45.13,45.3,45.1,45.3,3769,41.690282440422,41.8473253833617,41.6625689799032,41.8473253833617,4079.96684222699,0.0,1.0
2024-07-15,45.24,45.58,45.05,45.05,1321,42.5713857359061,42.8913298373695,42.3925934439118,42.3925934439118,1403.80772124114,0.843800008,1.0
2024-07-16,46.43,46.46,45.99,45.99,2488,43.6911900910283,43.7194204529221,43.277144783252,43.277144783252,2643.96185499467,0.0,1.0
2024-07-17,47.36,47.54,47.36,47.51,2122,44.5663313097372,44.7357134811002,44.5663313097372,44.7074831192064,2255.01891330334,0.0,1.0
2024-07-18,46.35,47.089,46.35,47.0,117658,43.615909125978,44.3113170406295,43.615909125978,44.2275669670112,125033.466211802,0.0,1.0
2024-07-19,46.35,46.35,46.35,46.35,8,43.615909125978,43.615909125978,43.615909125978,43.615909125978,8.50148506429156,0.0,1.0
2024-07-22,46.685,48.15,46.54,48.15,35659,43.9311481671259,45.3097308396082,43.7947014179723,45.3097308396082,37894.3069884466,0.0,1.0
2024-07-23,47.3,47.33,47.3,47.3,25504,44.5098705859495,44.5381009478434,44.5098705859495,44.5098705859495,27102.7343849615,0.0,1.0
2024-07-24,48.12,48.12,47.75,47.75,25439,45.2815004777144,45.2815004777144,44.9333260143571,44.9333260143571,27033.6598188141,0.0,1.0
2024-07-25,48.07,48.19,47.39,47.39,1647,45.234449874558,45.3473713221334,44.594561671631,44.594561671631,1750.24323761102,0.0,1.0
2024-07-26,48.23,48.33,48.23,48.33,865,45.3850118046585,45.4791130109713,45.3850118046585,45.4791130109713,919.223072576524,0.0,1.0
2024-07-29,49.19,49.2,49.19,49.2,50417,46.2883833852613,46.2977935058925,46.2883833852613,46.2977935058925,53577.4215607984,0.0,1.0
2024-07-30,49.19,49.19,49.19,49.19,110140,46.2883833852613,46.2883833852613,46.2883833852613,46.2883833852613,117044.195622634,0.0,1.0
2024-07-31,48.17,49.93,48.17,49.64,54103,45.3285510808708,46.9847323119759,45.3285510808708,46.7118388136688,57494.4808041708,0.0,1.0
2024-08-01,47.9,48.65,47.26,48.39,6096,45.0744778238263,45.7802368711722,44.4722301034244,45.5355737347589,6478.13161899016,0.0,1.0
2024-08-02,43.71,46.04,43.71,45.89,171105,41.1316372793204,43.3241953864084,41.1316372793204,43.1830435769392,181830.825240701,0.0,1.0
2024-08-05,44.45,44.84,42.59,42.59,34206,41.827986206035,42.1949809106549,40.0777037686171,40.0777037686171,36350.2247636446,0.0,1.0
2024-08-06,44.74,45.61,44.31,44.31,24631,42.1008797043421,42.9195601992634,41.6962445171971,41.6962445171971,26175.0098273207,0.0,1.0
2024-08-07,45.48,45.88,45.48,45.64,1166,42.7972286310568,43.1736334563079,42.7972286310568,42.9477905611572,1239.09144812049,0.0,1.0
2024-08-08,45.79,45.79,45.79,45.79,60166,43.0889423706264,43.0889423706264,43.0889423706264,43.0889423706264,63937.5437972707,0.0,1.0
2024-08-09,45.75,46.01,45.74,46.01,1305,43.0513018881013,43.2959650245145,43.04189176747,43.2959650245145,1386.80475111256,0.0,1.0
2024-08-12,45.73,45.73,45.5,45.5,1013,43.0324816468387,43.0324816468387,42.8160488723193,42.8160488723193,1076.50054626592,0.0,1.0
2024-08-13,46.57,46.57,46.54,46.55,464,43.8229317798662,43.8229317798662,43.7947014179723,43.8041115386036,493.08613372891,0.0,1.0
2024-08-14,46.6,46.6,46.6,46.6,2761,43.85116214176,43.85116214176,43.85116214176,43.85116214176,2934.07503281362,0.0,1.0
2024-08-15,47.36,47.43,46.6,46.6,1958,44.5663313097372,44.6322021541562,43.85116214176,43.85116214176,2080.73846948536,0.0,1.0
2024-08-16,47.38,47.43,47.0627,47.0627,30961,44.5851515509998,44.6322021541562,44.2865684233693,44.2865684233693,32901.8098844413,0.0,1.0
2024-08-19,47.38,47.38,47.38,47.38,344,44.5851515509998,44.5851515509998,44.5851515509998,44.5851515509998,365.563857764537,0.0,1.0
2024-08-20,48.38,48.725,47.85,47.85,1677,45.5261636141277,45.8508127759068,45.0274272206699,45.0274272206699,1782.12380660212,0.0,1.0
2024-08-21,48.1,48.32,48.1,48.22,167223,45.2626802364518,45.46970289034,45.2626802364518,45.3756016840272,177705.479613254,0.0,1.0
2024-08-22,47.43,47.81,47.43,47.81,23210,44.6322021541562,44.9897867381448,44.6322021541562,44.9897867381448,24664.9335427759,0.0,1.0
2024-08-23,48.76,48.76,47.26,47.26,1049,45.8837481981163,45.8837481981163,44.4722301034244,44.4722301034244,1114.75722905523,0.0,1.0
2024-08-26,50.0,50.0,49.07,49.17,27671,47.0506031563949,47.0506031563949,46.1754619376859,46.2695631439987,29405.5741517514,0.0,1.0
2024-08-27,49.72,49.95,49.35,49.95,1746,46.787119778719,47.0035525532385,46.4389453153617,47.0035525532385,1855.44911528163,0.0,1.0
2024-08-28,49.28,49.31,49.28,49.31,708,46.3730744709428,46.4013048328366,46.3730744709428,46.4013048328366,752.381428189802,0.0,1.0
2024-08-29,50.0,50.0,49.67,49.67,1175,47.0506031563949,47.0506031563949,46.7400691755627,46.7400691755627,1248.65561881782,0.0,1.0
2024-08-30,49.07,49.44,49.07,49.42,21810,46.1754619376859,46.5236364010432,46.1754619376859,46.5048161597807,23177.1736565249,0.0,1.0
2024-09-03,48.88,48.88,48.88,48.88,551,45.9966696456916,45.9966696456916,45.9966696456916,45.9966696456916,585.539783803081,0.0,1.0
2024-09-04,50.62,50.62,49.82,49.82,51407,47.6340306355342,47.6340306355342,46.8812209850318,46.8812209850318,54629.4803375044,0.0,1.0
2024-09-05,50.64,50.72,50.64,50.72,105228,47.6528508767967,47.7281318418469,47.6528508767967,47.7281318418469,111824.283793159,0.0,1.0
2024-09-06,50.15,50.68,50.15,50.68,1392,47.191754965864,47.6904913593218,47.191754965864,47.6904913593218,1479.25840118673,0.0,1.0
2024-09-09,50.285,50.84,50.285,50.78,99524,47.3187915943863,47.8410532894223,47.3187915943863,47.7845925656346,105762.724942319,0.0,1.0
2024-09-10,52.49,52.49,52.15,52.42,103180,49.3937231935833,49.3937231935833,49.0737790921198,49.3278523491644,109647.9036167,0.0,1.0
2024-09-11,52.24,52.5571,52.24,52.5571,300553,49.1584701778013,49.4568651030192,49.1584701778013,49.4568651030192,319393.355066003,0.0,1.0
2024-09-12,53.75,53.75,52.44,52.44,402822,50.5793983931245,50.5793983931245,49.3466725904269,49.3466725904269,428073.152071006,0.0,1.0
2024-09-13,53.54,54.17,53.54,53.71,257699,50.3817858598676,50.9746234596382,50.3817858598676,50.5417579105994,273853.024947859,0.0,1.0
2024-09-16,53.9,54.92,53.9,54.92,158741,50.7205502025937,51.6803825069841,50.7205502025937,51.6803825069841,168691.780073838,0.0,1.0
2024-09-17,55.24,55.52,54.05,54.05,402781,51.981506367185,52.2449897448609,50.8617020120628,50.8617020120628,428029.581960052,0.0,1.0
2024-09-18,57.46,57.99,55.97,55.97,278597,54.070553147329,54.5692895407868,52.6684451732684,52.6684451732684,296061.029307054,0.0,1.0
2024-09-19,57.26,57.88,56.95,57.67,180557,53.8823507347034,54.4657782138427,53.5906369951337,54.2681656805858,191875.329844161,0.0,1.0
2024-09-20,56.58,57.59,56.58,57.5,94916,53.2424625317764,54.1928847155356,53.2424625317764,54.1081936298541,100865.869545287,0.0,1.0
2024-09-23,57.28,57.32,57.26,57.26,62561,53.9011709759659,53.9388114584911,53.8823507347034,53.8823507347034,66482.6758883931,0.0,1.0
2024-09-24,58.01,58.2,56.5701,56.5701,383343,54.5881097820493,54.7669020740436,53.2331465123514,53.2331465123514,407373.09862509,0.0,1.0
2024-09-25,57.43,58.2,57.43,57.48,80082,54.0423227854351,54.7669020740436,54.0423227854351,54.0893733885915,85101.9908648246,0.0,1.0
2024-09-26,56.51,57.2,56.51,57.2,250629,53.1765916873575,53.8258900109157,53.1765916873575,53.8258900109157,266339.837522291,0.0,1.0
2024-09-27,57.52,57.84,56.87,56.87,1068,54.1270138711166,54.4281377313176,53.5153560300835,53.5153560300835,1134.94825608292,0.0,1.0
2024-09-30,55.74,56.56,55.09,56.56,91007,52.452012398749,53.2236422905139,51.8403545577159,53.2236422905139,96711.8314057477,0.0,1.0
2024-10-01,55.74,55.74,55.74,55.74,50462,52.452012398749,52.452012398749,52.452012398749,52.452012398749,53625.2424142851,0.0,1.0
2024-10-02,56.47,56.94,56.09,56.09,1577,53.1389512048324,53.5812268745025,52.7813666208438,52.7813666208438,1675.85524329847,0.0,1.0
2024-10-03,56.0,56.69,56.0,56.69,1545,52.6966755351622,53.3459738587205,52.6966755351622,53.3459738587205,1641.84930304131,0.0,1.0
2024-10-04,56.35,56.98,56.35,56.78,1140,53.026029757257,53.6188673570276,53.026029757257,53.430664944402,1211.46162166155,0.0,1.0
2024-10-07,55.76,56.585,55.76,56.585,103467,52.4708326400115,53.2471675920921,52.4708326400115,53.2471675920921,109952.894393382,0.0,1.0
2024-10-08,57.55,57.55,57.55,57.55,555,54.1552442330105,54.1552442330105,54.1552442330105,54.1552442330105,589.790526335226,0.0,1.0
2024-10-09,58.13,58.44,58.13,58.44,811,54.7010312296247,54.9927449691943,54.7010312296247,54.9927449691943,861.838048392556,0.0,1.0
2024-10-10,56.99,56.99,56.99,56.99,176628,53.6282774776589,53.6282774776589,53.6282774776589,53.6282774776589,187700.037991961,0.0,1.0
2024-10-11,57.83,57.83,57.6,57.65,39082,54.4187276106863,54.4187276106863,54.2022948361669,54.2493454393233,41531.8799103303,0.0,1.0
2024-10-14,58.75,59.21,57.75,57.75,39793,55.284458708764,55.7173242578028,54.3434466456361,54.3434466456361,42287.4493954192,0.0,1.0
2024-10-15,57.28,58.77,57.19,58.77,53116,54.6951969623614,56.1179595928418,54.6092582799834,56.1179595928418,55626.172844641,0.843800008,1.0
2024-10-16,59.04,59.04,57.91,57.91,102872,56.3757756399758,56.3757756399758,55.2967677390074,55.2967677390074,107733.557739173,0.0,1.0
2024-10-17,59.22,59.75,59.15,59.675,5286,56.5476530047318,57.0537363565135,56.4808118073267,56.9821207878651,5535.8074715109,0.0,1.0
2024-10-18,60.28,60.33,60.1,60.1,1004,57.5598197082951,57.6075634207273,57.3879423435391,57.3879423435391,1051.44735175879,0.0,1.0
2024-10-21,59.78,60.29,59.47,59.76,1138,57.0823825839728,57.5693684507815,56.786371566893,57.0632850989999,1191.77996643575,0.0,1.0
2024-10-22,59.78,59.78,59.78,59.78,143,57.0823825839728,57.0823825839728,57.0823825839728,57.0823825839728,149.757939543333,0.0,1.0
2024-10-23,58.85,58.85,58.49,58.49,1096,56.1943495327334,56.1943495327334,55.8505948032213,55.8505948032213,1147.79511705939,0.0,1.0
2024-10-24,58.72,58.95,58.72,58.85,476,56.0702158804096,56.2898369575978,56.0702158804096,56.1943495327334,498.494959598786,0.0,1.0
2024-10-25,58.72,58.72,58.72,58.72,114,56.0702158804096,56.0702158804096,56.0702158804096,56.0702158804096,119.387448307272,0.0,1.0
2024-10-28,58.72,58.72,58.72,58.72,127,56.0702158804096,56.0702158804096,56.0702158804096,56.0702158804096,133.001806447575,0.0,1.0
2024-10-29,59.27,59.55,58.98,58.98,57424,56.5953967171641,56.8627615067846,56.3184831850571,56.3184831850571,60137.7616806737,0.0,1.0
2024-10-30,57.02,57.99,57.02,57.99,50632,54.4469296577138,55.373157678899,54.4469296577138,55.373157678899,53024.7831815247,0.0,1.0
2024-10-31,55.93,57.0,55.93,57.0,12065,53.4061167266912,54.4278321727409,53.4061167266912,54.4278321727409,12635.1716125197,0.0,1.0
2024-11-01,62.69,64.179,56.48,56.48,511893,59.8610666475285,61.2828744037603,53.9312975634457,53.9312975634457,536084.202424163,0.0,1.0
2024-11-04,62.6,62.6,61.905,61.93,39104,59.7751279651505,59.7751279651505,59.1114903623425,59.1353622185586,40951.9892860314,0.0,1.0
2024-11-05,64.73,64.83,64.25,64.25,303890,61.8090101147635,61.9044975396279,61.3506704754141,61.3506704754141,318251.33040436,0.0,1.0
2024-11-06,66.93,66.93,65.095,65.92,47975,63.9097334617815,63.9097334617815,62.1575392155187,62.9453104706505,50242.2178293105,0.0,1.0
2024-11-07,68.84,69.42,67.14,67.14,2913,65.7335432766927,66.2873703409065,64.1102570539969,64.1102570539969,3050.66348174635,0.0,1.0
2024-11-08,70.74,70.77,69.18,69.2,8643,67.5478043491174,67.5764505765767,66.0582005212318,66.0772980062047,9051.45364666452,0.0,1.0
2024-11-11,72.34,72.66,71.08,71.38,127289,69.0756031469487,69.381162906515,67.8724615936565,68.1589238682499,133304.464101618,0.0,1.0
2024-11-12,71.29,72.66,69.06,72.21,86873,68.0729851858719,69.381162906515,65.9436156113945,68.9514694946249,90978.471901734,0.0,1.0
2024-11-13,71.0,71.54,70.37,71.54,13559,67.796071653765,68.311703748033,67.1945008771189,68.311703748033,14199.775540336,0.0,1.0
2024-11-14,69.63,71.0,69.63,70.09,2286,66.4878939331219,67.796071653765,66.4878939331219,66.9271360874984,2394.03251605636,0.0,1.0
2024-11-15,70.67,71.0,69.0,69.0,2241,67.4809631517122,67.796071653765,65.8863231564758,65.8863231564758,2346.90589172454,0.0,1.0
2024-11-18,69.89,70.27,69.89,70.27,864,66.7361612377695,67.0990134522544,66.7361612377695,67.0990134522544,904.831187170906,0.0,1.0
2024-11-19,67.81,68.32,67.77,68.2,1719,64.7500228005888,65.2370086673975,64.711827830643,65.1224237575601,1800.23704947545,0.0,1.0
2024-11-20,68.32,68.32,67.52,67.94,4178,65.2370086673975,65.2370086673975,64.4731092684818,64.8741564529126,4375.44525462968,0.0,1.0
2024-11-21,69.31,69.31,69.31,69.31,772,66.1823341735556,66.1823341735556,66.1823341735556,66.1823341735556,808.483421870301,0.0,1.0
2024-11-22,68.51,68.71,68.51,68.71,2388,65.41843477464,65.6094096243689,65.41843477464,65.6094096243689,2500.85286454181,0.0,1.0
2024-11-25,69.43,69.43,68.76,68.76,725,66.296919083393,66.296919083393,65.6571533368011,65.6571533368011,759.262280901513,0.0,1.0
2024-11-26,68.06,68.18,66.93,66.93,1416,64.9887413627499,65.1033262725873,63.9097334617815,63.9097334617815,1482.91777897454,0.0,1.0
2024-11-27,69.15,71.29,69.15,69.43,131686,66.0295542937725,68.0729851858719,66.0295542937725,66.296919083393,137909.258927995,0.0,1.0
2024-11-29,71.13,71.26,69.71,69.93,39161,67.9202053060887,68.0443389584126,66.5642838730135,66.7743562077153,41011.6830101851,0.0,1.0
2024-12-02,69.64,70.93,68.43,68.55,75262,66.4974426756083,67.7292304563598,65.3420448347484,65.4566297445857,78818.7555658065,0.0,1.0
2024-12-03,69.07,69.07,68.75,68.8477,167174,65.9531643538809,65.9531643538809,65.6476045943147,65.7408958084072,175074.362134386,0.0,1.0
2024-12-04,68.26,68.57,67.82,68.57,1065,65.1797162124788,65.4757272295586,64.7595715430752,65.4757272295586,1115.33010918636,0.0,1.0
2024-12-05,67.43,68.5,67.43,68.16,1480,64.3871705861038,65.4088860321535,64.3871705861038,65.0842287876144,1549.94231135757,0.0,1.0
2024-12-06,66.71,67.35,66.71,67.35,1993,63.6996611270797,64.3107806462123,63.6996611270797,64.3107806462123,2087.1858287403,0.0,1.0
2024-12-09,65.76,67.64,65.13,67.64,115428,62.7925305908674,64.5876941783192,62.1909598142213,64.5876941783192,120882.933186069,0.0,1.0
2024-12-10,66.64,68.07,65.71,65.84,1397,63.6328199296746,64.9982901052364,62.7447868784351,62.8689205307589,1463.01987092333,0.0,1.0
2024-12-11,67.04,67.04,66.66,66.83,90460,64.0147696291324,64.0147696291324,63.6519174146475,63.8142460369171,94734.9874901392,0.0,1.0
2024-12-12,65.59,66.9,65.18,66.49,3072,62.6302019685978,63.8810872343222,62.2387035266535,63.4895887923779,3217.17755438545,0.0,1.0
2024-12-13,67.55,69.76,65.13,65.18,2341265,64.5017554959412,66.6120275854457,62.1909598142213,62.2387035266535,2451909.24702742,0.0,1.0
2024-12-16,68.74,68.74,67.35,67.35,2888,65.6380558518282,65.6380558518282,64.3107806462123,64.3107806462123,3024.48202378424,0.0,1.0
2024-12-17,67.66,67.94,67.66,67.94,922,64.6067916632921,64.8741564529126,64.6067916632921,64.8741564529126,965.572169643027,0.0,1.0
2024-12-18,63.64,67.02,63.48,67.02,114447,60.7681971837409,63.9956721441595,60.6154173039577,63.9956721441595,119855.572775635,0.0,1.0
2024-12-19,62.8,63.89,61.995,63.83,26814,59.9661028148794,61.006915745902,59.1974290447205,60.9496232909833,28081.1845518527,0.0,1.0
2024-12-20,64.36,64.36,64.07,64.07,3462,61.455706642765,61.455706642765,61.178793110658,61.178793110658,3625.60829859453,0.0,1.0
2024-12-23,64.3,64.35,63.2,63.2,4612,61.3984141878463,61.4461579002785,60.3480525143373,60.3480525143373,4829.95536485211,0.0,1.0
2024-12-24,63.82,64.13,63.82,64.13,3677,60.9400745484969,61.2360855655767,60.9400745484969,61.2360855655767,3850.76883706878,0.0,1.0
2024-12-26,64.97,64.97,64.16,64.51,2942,62.0381799344382,62.0381799344382,61.264731793036,61.5989377800617,3081.03397298241,0.0,1.0
2024-12-27,62.94,63.42,62.59,63.37,3657,60.0997852096897,60.5581248490391,59.7655792226641,60.5103811366068,3829.82367069908,0.0,1.0
2024-12-30,62.75,63.5,62.05,62.25,11849,59.9183591024472,60.6345147889306,59.249947128396,59.4409219781249,12408.9638157269,0.0,1.0
2024-12-31,62.6,63.34,62.38,62.38,83697,59.7751279651505,60.4817349091475,59.5650556304487,59.5650556304487,87652.3794822261,0.0,1.0
2025-01-02,64.08,64.08,62.94,62.98,103645,61.1883418531445,61.1883418531445,60.0997852096897,60.1379801796354,108543.088419362,0.0,1.0
2025-01-03,64.67,65.07,63.93,64.0,2957,61.7517176598448,62.1336673593026,61.0451107158478,61.1119519132529,3096.74284775969,0.0,1.0
2025-01-06,63.15,65.15,63.15,64.51,53402,60.300308801905,62.2100572991942,60.300308801905,61.5989377800617,55925.6887237278,0.0,1.0
2025-01-07,63.6,64.27,62.32,63.27,6716,60.7300022137951,61.369767960387,59.50776317553,60.4148937117424,7033.38686694422,0.0,1.0
2025-01-08,63.72,63.84,62.37,63.21,83237,60.8445871236324,60.9591720334698,59.5555068879623,60.3576012568237,87170.6406557232,0.0,1.0
2025-01-10,63.74,63.74,63.06,63.15,3083,60.8636846086053,60.8636846086053,60.214370119527,60.300308801905,3228.69739588878,0.0,1.0
2025-01-13,63.66,64.13,63.175,63.52,2633,60.7872946687138,61.2360855655767,60.3241806581211,60.6536122739035,2757.4311525706,0.0,1.0
2025-01-14,65.82,65.82,64.27,64.27,4118,62.849823045786,62.849823045786,61.369767960387,61.369767960387,4312.6097555206,0.0,1.0
2025-01-15,65.57,65.57,64.2901,64.2901,8551,63.4168273822702,63.4168273822702,62.1789564448511,62.1789564448511,8841.32955154352,0.843800008,1.0
2025-01-16,66.56,66.56,64.57,64.57,207245,64.3743179893839,64.3743179893839,62.4496651528624,62.4496651528624,214281.527647017,0.0,1.0
2025-01-17,67.19,67.19,65.17,66.58,6566,64.9836301939109,64.9836301939109,63.0299624905071,64.3936612339721,6788.93343882993,0.0,1.0
2025-01-21,73.87,75.17,66.1,66.51,355804,71.444273886355,72.7015847845852,63.9294233638563,64.3259598779136,367884.507046824,0.0,1.0
2025-01-22,75.66,75.66,72.82,73.3,54407,73.175494276995,73.175494276995,70.4287535454768,70.8929914155926,56254.2646369815,0.0,1.0
2025-01-23,76.85,76.85,75.18,75.5,3110,74.3264173299903,74.3264173299903,72.7112564068793,73.0207483202898,3215.59290203489,0.0,1.0
2025-01-24,80.69,80.7,77.35,77.35,38170,78.0403202909163,78.0499919132104,74.8099984446942,74.8099984446942,39465.9746207948,0.0,1.0
2025-01-27,82.43,82.54,80.68,80.92,30388,79.7231825700859,79.8295704153208,78.0306486686222,78.2627676036801,31419.7546967962,0.0,1.0
2025-01-28,80.68,82.45,80.22,82.45,43737,78.0306486686222,79.7425258146741,77.5857540430946,79.7425258146741,45221.9893107074,0.0,1.0
2025-01-29,83.48,89.0,81.42,81.42,3479,80.7387029109641,86.0774384172952,78.746348718384,78.746348718384,3597.12144893228,0.0,1.0
2025-01-30,85.2,86.22,83.01,83.01,4349,82.4022219455455,83.3887274195415,80.2841366631424,80.2841366631424,4496.66029934076,0.0,1.0
2025-01-31,82.96,84.55,82.14,84.29,177043,80.235778551672,81.7735664964305,79.4427055235576,81.5221043167844,183054.088152721,0.0,1.0
2025-02-03,83.5,83.53,78.33,78.33,5997,80.7580461555523,80.7870610224345,75.7578174295139,75.7578174295139,6200.61435160876,0.0,1.0
2025-02-04,82.99,83.14,82.9,82.9,51845,80.2647934185543,80.4098677529655,80.1777488179076,80.1777488179076,53605.2778154337,0.0,1.0
2025-02-05,83.25,83.25,83.25,83.25,1594,80.5162555982003,80.5162555982003,80.5162555982003,80.5162555982003,1648.12060638058,0.0,1.0
2025-02-06,79.28,82.67,79.28,82.67,1764,76.6766215474513,79.9553015051438,76.6766215474513,79.9553015051438,1823.8925656558,0.0,1.0
2025-02-07,77.5,79.12,77.5,79.01,8940,74.9550727791054,76.5218755907461,74.9550727791054,76.4154877455112,9243.53715247329,0.0,1.0
2025-02-10,78.77,78.89,77.31,77.72,6178,76.1833688104533,76.2994282779823,74.7713119555179,75.1678484695751,6387.75979060179,0.0,1.0
2025-02-11,77.59,79.01,77.28,79.01,5954,75.0421173797521,76.4154877455112,74.7422970886357,76.4154877455112,6156.15438543914,0.0,1.0
2025-02-12,77.11,78.08,77.11,78.08,1503,74.5778795096363,75.5160268721619,74.5778795096363,75.5160268721619,1554.03091053326,0.0,1.0
2025-02-13,77.66,77.86,77.31,77.31,51496,75.1098187358106,75.3032511816922,74.7713119555179,74.7713119555179,53244.4283225688,0.0,1.0
2025-02-14,79.22,79.55,79.015,79.55,2496,76.6185918136868,76.9377553493914,76.4203235566582,76.9377553493914,2580.74594324087,0.0,1.0
2025-02-18,77.78,79.18,77.67,79.04,2644,75.2258782033396,76.5799053245105,75.1194903581047,76.4445026123934,2733.77094308047,0.0,1.0
2025-02-19,75.17,75.78,74.95,75.78,52603,72.7015847845852,73.291553744524,72.4888090941155,73.291553744524,54389.0139632609,0.0,1.0
2025-02-20,73.89,73.89,73.17,73.17,1959,71.4636171309432,71.4636171309432,70.7672603257696,70.7672603257696,2025.5133424715,0.0,1.0
2025-02-21,69.92,72.23,69.92,72.16,1185,67.6239830801942,69.8581278301262,67.6239830801942,69.7904264740677,1225.23395141844,0.0,1.0
2025-02-24,69.55,69.55,69.55,69.55,347,67.2661330553133,67.2661330553133,67.2661330553133,67.2661330553133,358.781587461771,0.0,1.0
2025-02-25,70.0,70.59,69.36,70.59,2790,67.7013560585468,68.2719817738974,67.0823722317258,68.2719817738974,2884.72803751683,0.0,1.0
2025-02-26,69.71,70.78,69.71,69.89,1791,67.4208790120185,68.4557425974849,67.4208790120185,67.594968213312,1851.80928859952,0.0,1.0
2025-02-27,69.77,69.77,69.56,69.56,984,67.478908745783,67.478908745783,67.2758046776074,67.2758046776074,1017.40945839303,0.0,1.0
2025-02-28,68.77,69.75,68.4,69.75,12489,66.5117465163752,67.4595655011949,66.1538964914943,67.4595655011949,12913.0352905189,0.0,1.0
2025-03-03,66.93,70.0,66.93,70.0,201702,64.7321680142648,67.7013560585468,64.7321680142648,67.7013560585468,208550.327821943,0.0,1.0
2025-03-04,65.85,66.33,65.32,65.55,1949,63.6876328065044,64.1518706766201,63.1750368249182,63.397484137682,2015.17381545531,0.0,1.0
2025-03-05,66.18,66.63,66.18,66.63,1023,64.006796342209,64.4420193454425,64.006796342209,64.4420193454425,1057.73361375617,0.0,1.0
2025-03-06,63.12,64.54,63.12,64.54,243289,61.0472799202211,62.4206502859802,61.0472799202211,62.4206502859802,251549.318824169,0.0,1.0
2025-03-07,63.44,63.44,63.44,63.44,218,61.3567718336316,61.3567718336316,61.3567718336316,61.3567718336316,225.401688952928,0.0,1.0
2025-03-10,59.5,61.97,59.5,61.97,1208,57.5461526497648,59.9350433564021,57.5461526497648,59.9350433564021,1249.01486355567,0.0,1.0
2025-03-11,61.64,61.64,60.04,60.04,50955,59.6158798206975,59.6158798206975,58.068420253645,58.068420253645,52685.0599109929,0.0,1.0
2025-03-12,64.52,65.51,62.34,62.34,47797,62.401307041392,63.3587976485057,60.292893381283,60.292893381283,49419.8372792803,0.0,1.0
2025-03-13,62.83,62.95,62.83,62.94,68017,60.7668028736928,60.8828623412217,60.7668028736928,60.8731907189277,70326.3609060152,0.0,1.0
2025-03-14,63.47,63.47,62.85,62.85,620,61.3857867005138,61.3857867005138,60.786146118281,60.786146118281,641.05067500374,0.0,1.0
2025-03-17,63.79,63.79,63.79,63.79,559,61.6952786139243,61.6952786139243,61.6952786139243,61.6952786139243,577.979560204985,0.0,1.0
2025-03-18,64.85,64.85,64.85,64.85,1435,62.7204705770966,62.7204705770966,62.7204705770966,62.7204705770966,1483.72212682317,0.0,1.0
2025-03-19,67.13,67.13,64.28,64.28,1436,64.9256004601464,64.9256004601464,62.1691881063341,62.1691881063341,1484.75607952479,0.0,1.0
2025-03-20,65.81,66.16,65.62,66.16,1248,63.6489463173281,63.9874530976208,63.4651854937406,63.9874530976208,1290.37297162043,0.0,1.0
2025-03-21,65.55,65.67,64.87,65.25,3466,63.397484137682,63.513543605211,62.7398138216847,63.1073354688597,3583.68006381124,0.0,1.0
2025-03-24,65.55,65.55,65.55,65.55,113927,63.397484137682,63.397484137682,63.397484137682,63.397484137682,117795.129437341,0.0,1.0
2025-03-25,67.77,67.91,67.77,67.91,87606,65.5445842869674,65.6799869990845,65.5445842869674,65.6799869990845,90580.4603780285,0.0,1.0
2025-03-26,67.78,67.88,67.78,67.88,3833,65.5542559092615,65.6509721322022,65.5542559092615,65.6509721322022,3963.14070530538,0.0,1.0
2025-03-27,66.42,67.29,66.42,67.23,3140,64.2389152772669,65.0803464168517,64.2389152772669,65.0223166830872,3246.61148308346,0.0,1.0
2025-03-28,65.53,65.61,65.02,65.61,6997,63.3781408930939,63.4555138714465,62.8848881560959,63.4555138714465,7234.5670532277,0.0,1.0
2025-03-31,65.0,66.36,65.0,65.68,72098,62.8655449115078,64.1808855435024,62.8655449115078,63.5232152275051,74545.921881322,0.0,1.0
2025-04-01,65.53,65.53,64.74,65.22,52125,63.3781408930939,63.3781408930939,62.6140827318617,63.0783206019775,53894.784571887,0.0,1.0
2025-04-02,66.18,66.55,65.18,65.81,5441,64.006796342209,64.3646463670899,63.0396341128012,63.6489463173281,5625.73664950863,0.0,1.0
2025-04-03,65.01,65.34,64.99,65.07,2051,62.8752165338018,63.1943800695064,62.8558732892137,62.9332462675663,2120.63699102044,0.0,1.0
2025-04-04,62.67,63.81,61.72,63.81,91927,60.6120569169876,61.7146218585125,59.6932527990501,61.7146218585125,95048.1700017239,0.0,1.0
2025-04-07,63.55,63.8,62.34,62.34,3318,61.4631596788664,61.7049502362184,60.292893381283,60.292893381283,3430.65506397163,0.0,1.0
2025-04-08,60.98,63.72,60.98,63.72,2165,58.9775527492883,61.6275772578658,58.9775527492883,61.6275772578658,2238.507599005,0.0,1.0
2025-04-09,65.745,65.745,60.53,60.95,78084,63.5860807724166,63.5860807724166,58.5423297460548,58.9485378824061,80735.162753213,0.0,1.0
2025-04-10,63.51,64.82,63.21,64.82,57358,61.4244731896901,62.6914557102143,61.1343245208678,62.6914557102143,59305.4590594589,0.0,1.0
2025-04-11,62.53,62.79,61.39,62.78,2268,60.4766542048705,60.7281163845165,59.3740892633456,60.7184447622224,2345.00472727175,0.0,1.0
2025-04-14,62.68,62.68,62.68,62.68,680,60.6217285392816,60.6217285392816,60.6217285392816,60.6217285392816,703.087837100877,0.0,1.0
2025-04-15,61.63,62.2,61.63,62.1,4398,60.4222029636175,60.9810323598411,60.4222029636175,60.8829921148896,4485.912904619,0.843699992,1.0
2025-04-16,60.77,60.89,60.77,60.89,500,59.5790568570345,59.6967051509763,59.5790568570345,59.6967051509763,509.99464581844,0.0,1.0
2025-04-17,60.58,60.58,60.0,60.0,519,59.3927803916266,59.3927803916266,58.8241469709078,58.8241469709078,529.374442359541,0.0,1.0
2025-04-21,56.77,57.16,56.77,57.12,1245,55.657447058974,56.0398040142849,55.657447058974,56.0005879163043,1269.88666808791,0.0,1.0
2025-04-22,56.77,56.77,56.77,56.77,135,55.657447058974,55.657447058974,55.657447058974,55.657447058974,137.698554370979,0.0,1.0
2025-04-23,60.18,60.2,59.69,60.2,133947,59.0006194118206,59.0202274608109,58.5202222115581,59.0202274608109,136624.505646885,0.0,1.0
2025-04-24,60.18,60.18,60.18,60.18,94,59.0006194118206,59.0006194118206,59.0006194118206,59.0006194118206,95.8789934138666,0.0,1.0
2025-04-25,61.64,61.64,60.695,60.7,18975,60.4320069881126,60.4320069881126,59.5055266733208,59.5104286855684,19354.2968088098,0.0,1.0
2025-04-28,61.64,61.64,61.64,61.64,46,60.4320069881126,60.4320069881126,60.4320069881126,60.4320069881126,46.9195074152965,0.0,1.0
2025-04-29,62.74,63.21,62.74,62.91,7628,61.5104496825793,61.9712388338514,61.5104496825793,61.6771180989969,7780.47831660612,0.0,1.0
2025-04-30,62.7,63.35,62.7,63.32,18514,61.4712335845987,62.1084951767835,61.4712335845987,62.0790831032981,18884.0817453652,0.0,1.0
2025-05-01,64.23,65.36,64.23,64.87,165079,62.9712493323568,64.0791041003089,62.9712493323568,63.5987069000465,168378.812274125,0.0,1.0
2025-05-02,73.56,73.56,70.39,72.5399,122882,72.118404186333,72.118404186333,69.01052842137,71.1182956475826,125338.324134923,0.0,1.0
2025-05-05,74.63,75.61,74.21,74.4,116626,73.1674348073142,74.128229207839,72.7556657785178,72.9419422439257,118957.271126443,0.0,1.0
2025-05-06,76.31,77.13,75.93,76.23,202157,74.8145109224996,75.618440931102,74.4419579916839,74.7360787265384,206197.975229437,0.0,1.0
2025-05-07,80.35,80.35,78.614,79.627,171100,78.7753368185407,78.7753368185407,77.0733581661825,78.0665058475413,174520.16779907,0.0,1.0
2025-05-08,79.43,79.82,79.43,79.82,121005,77.8733665649868,78.2557235202977,77.8733665649868,78.2557235202977,123423.804234521,0.0,1.0
2025-05-09,80.18,80.18,79.59,79.59,1797,78.6086684021232,78.6086684021232,78.0302309569092,78.0302309569092,1832.92075707147,0.0,1.0
2025-05-12,77.94,79.62,77.94,79.62,1061,76.4125669152093,78.0596430303947,76.4125669152093,78.0596430303947,1082.20863842673,0.0,1.0
2025-05-13,81.51,84.22,78.57,78.57,12283,79.9126036599783,82.5694942981643,77.0302204584038,77.0302204584038,12528.5284691758,0.0,1.0
2025-05-14,82.03,82.92,81.76,82.64,312580,80.4224129337262,81.2949711137946,80.1577042723571,81.0204584279304,318828.252779856,0.0,1.0
2025-05-15,83.92,83.92,81.55,81.59,10757,82.2753735633098,82.2753735633098,79.9518197579589,79.9910358559395,10972.0248101379,0.0,1.0
2025-05-16,85.38,86.1,85.1,85.1,21253,83.7067611396018,84.4126509032527,83.4322484537376,83.4322484537376,21677.8324151586,0.0,1.0
2025-05-19,83.92,84.73,83.92,84.73,15466,82.2753735633098,83.069499547417,82.2753735633098,83.069499547417,15775.154384456,0.0,1.0
2025-05-20,83.15,83.33,83.15,83.33,890,81.5204636771831,81.6969361180958,81.5204636771831,81.6969361180958,907.790469556823,0.0,1.0
2025-05-21,82.9,83.71,82.9,83.62,4256,81.2753630648043,82.0694890489116,81.2753630648043,81.9812528284552,4341.07442520656,0.0,1.0
2025-05-22,80.41,81.27,80.17,81.11,2521,78.8341609655116,79.6773070720946,78.598864377628,79.5204426801722,2571.39300421658,0.0,1.0
2025-05-23,80.41,80.41,80.41,80.41,313,78.8341609655116,78.8341609655116,78.8341609655116,78.8341609655116,319.256648282344,0.0,1.0
2025-05-27,81.71,82.095,81.71,82.095,1400,80.1086841498813,80.4861390929446,80.1086841498813,80.4861390929446,1427.98500829163,0.0,1.0
2025-05-28,81.71,81.71,81.71,81.71,78,80.1086841498813,80.1086841498813,80.1086841498813,80.1086841498813,79.5591647476767,0.0,1.0
2025-05-29,81.83,84.38,81.83,83.85,35284,80.2263324438231,82.7263586900867,80.2263324438231,82.2067453918437,35989.3021661157,0.0,1.0
2025-05-30,83.87,83.87,82.49,82.49,339732,82.226353440834,82.226353440834,80.8733980605031,80.8733980605031,346523.002026381,0.0,1.0
2025-06-02,83.6501,83.93,82.99,82.99,102139,82.0107629421856,82.2851775878049,81.3635992852607,81.3635992852607,104180.686258499,0.0,1.0
2025-06-03,83.6501,83.6501,83.6501,83.6501,100546,82.0107629421856,82.0107629421856,82.0107629421856,82.0107629421856,102555.843316922,0.0,1.0
2025-06-04,83.6501,83.6501,83.6501,83.6501,277101,82.0107629421856,82.0107629421856,82.0107629421856,82.0107629421856,282640.052701871,0.0,1.0
2025-06-05,83.6501,83.6501,83.6501,83.6501,400,82.0107629421856,82.0107629421856,82.0107629421856,82.0107629421856,407.995716654752,0.0,1.0
2025-06-06,84.17,84.17,84.17,84.17,705,82.5204741756885,82.5204741756885,82.5204741756885,82.5204741756885,719.092450604001,0.0,1.0
2025-06-09,83.48,86.49,83.48,86.49,31076,81.8439964855231,84.7950078585636,81.8439964855231,84.7950078585636,31697.1872269077,0.0,1.0
2025-06-10,78.14,82.24,74.57,82.24,126444,76.6086474051123,80.6282974481243,73.1086106603433,80.6282974481243,128971.525991734,0.0,1.0
2025-06-11,76.58,77.08,76.58,77.08,363,75.0792195838687,75.5694208086263,75.0792195838687,75.5694208086263,370.256112864187,0.0,1.0
2025-06-12,76.06,77.12,76.06,76.95,1209293,74.5694103101208,75.6086369066069,74.5694103101208,75.4419684901893,1233465.91045144,0.0,1.0
2025-06-13,75.63,75.63,75.63,75.63,276,74.1478372568293,74.1478372568293,74.1478372568293,74.1478372568293,281.517044491779,0.0,1.0
2025-06-16,75.35,75.38,74.62,75.11,1810,73.8733245709651,73.9027366444505,73.157630782819,73.6380279830815,1846.18061786275,0.0,1.0
2025-06-17,75.35,75.35,75.35,75.35,63910,73.8733245709651,73.8733245709651,73.8733245709651,73.8733245709651,65187.515628513,0.0,1.0
2025-06-18,78.58,78.58,77.85,77.85,3515,77.040024482899,77.040024482899,76.3243306947529,76.3243306947529,3585.26236010363,0.0,1.0
2025-06-20,78.24,78.42,77.95,78.37,2848,76.7066876500638,76.8831600909765,76.4223709397044,76.8341399685008,2904.92950258183,0.0,1.0
2025-06-23,79.91,79.91,79.76,79.76,790,78.3439597407541,78.3439597407541,78.1968993733268,78.1968993733268,805.791540393135,0.0,1.0
2025-06-24,80.71,80.71,80.33,80.33,1842,79.1282817003662,79.1282817003662,78.7557287695504,78.7557287695504,1878.82027519513,0.0,1.0
2025-06-25,79.22,79.22,79.22,79.22,391,77.6674820505886,77.6674820505886,77.6674820505886,77.6674820505886,398.81581303002,0.0,1.0
2025-06-26,80.39,80.44,80.39,80.44,1809,78.8145529165214,78.8635730389971,78.8145529165214,78.8635730389971,1845.16062857111,0.0,1.0
2025-06-27,81.74,82.26,80.45,80.46,17326,80.1380962233668,80.6479054971146,78.8733770634923,78.8831810879874,17672.3344669006,0.0,1.0
2025-06-30,82.55,83.05,81.54,81.54,39488,80.932222207474,81.4224234322316,79.9420157334637,79.9420157334637,40277.3371481571,0.0,1.0
2025-07-01,79.65,79.65,79.65,79.65,669,78.0890551038802,78.0890551038802,78.0890551038802,78.0890551038802,682.372836105072,0.0,1.0
2025-07-02,77.02,77.7,77.02,77.31,12467,75.5105966616554,76.1772703273256,75.5105966616554,75.7949133720147,12716.206498837,0.0,1.0
2025-07-03,77.21,77.21,77.21,77.21,17759,75.6968731270632,75.6968731270632,75.6968731270632,75.6968731270632,18113.9898301794,0.0,1.0
2025-07-07,77.21,77.21,77.21,77.21,130,75.6968731270632,75.6968731270632,75.6968731270632,75.6968731270632,132.598607912794,0.0,1.0
2025-07-08,75.69,76.41,75.69,76.04,136071,74.2066614038002,74.9125511674511,74.2066614038002,74.5498022611305,138790.962902322,0.0,1.0
2025-07-09,75.8,75.8,75.8,75.8,238,74.3145056732469,74.3145056732469,74.3145056732469,74.3145056732469,242.757451409577,0.0,1.0
2025-07-10,74.24,74.76,74.24,74.76,982,72.7850778520033,73.2948871257512,72.7850778520033,73.2948871257512,1001.62948438742,0.0,1.0
2025-07-11,74.24,74.24,74.24,74.24,124,72.7850778520033,72.7850778520033,72.7850778520033,72.7850778520033,126.478672162973,0.0,1.0
2025-07-14,74.24,74.24,74.24,74.24,212,72.7850778520033,72.7850778520033,72.7850778520033,72.7850778520033,216.237729827019,0.0,1.0
2025-07-15,71.23,71.23,71.23,71.23,504,70.6612320177754,70.6612320177754,70.6612320177754,70.6612320177754,508.056808165602,0.843699992,1.0
2025-07-16,70.3,70.3,70.3,70.3,346,69.7386580211935,69.7386580211935,69.7386580211935,69.7386580211935,348.785031002576,0.0,1.0
2025-07-17,70.46,70.46,70.46,70.46,558,69.8973804292076,69.8973804292076,69.8973804292076,69.8973804292076,562.491466183345,0.0,1.0
2025-07-18,70.46,70.46,70.46,70.46,33429,69.8973804292076,69.8973804292076,69.8973804292076,69.8973804292076,33698.0774606506,0.0,1.0
2025-07-21,70.45,70.45,70.45,70.45,25382,69.8874602787067,69.8874602787067,69.8874602787067,69.8874602787067,25586.3053667843,0.0,1.0
2025-07-22,70.45,70.45,70.45,70.45,192,69.8874602787067,69.8874602787067,69.8874602787067,69.8874602787067,193.545450729753,0.0,1.0
2025-07-23,73.755,73.755,71.24,71.24,100220,73.1660700192479,73.1660700192479,70.6711521682763,70.6711521682763,101026.693084041,0.0,1.0
2025-07-24,73.44,74.03,73.44,74.03,10553,72.8535852784701,73.4388741580221,72.8535852784701,73.4388741580221,10637.9434455786,0.0,1.0
2025-07-25,72.59,74.075,72.59,72.84,563334,72.0103724858953,73.4835148352761,72.0103724858953,72.2583762484173,567868.40073643,0.0,1.0
2025-07-28,72.03,72.03,71.65,71.66,51291,71.4548440578459,71.4548440578459,71.0778783388125,71.0877984893133,51703.8526738529,0.0,1.0
2025-07-29,71.69,71.69,71.69,71.69,124944,71.117558940816,71.117558940816,71.117558940816,71.117558940816,125949.702062387,0.0,1.0
2025-07-30,75.44,75.44,75.01,75.01,201227,74.8376153786463,74.8376153786463,74.4110489071085,74.4110489071085,202846.720906229,0.0,1.0
2025-07-31,72.37,74.93,72.11,74.82,41084,71.7921291748759,74.3316877031014,71.534205261853,74.2225660475917,41414.6942592769,0.0,1.0
2025-08-01,70.16,70.16,69.36,69.36,17161,69.5997759141812,69.5997759141812,68.8061638741107,68.8061638741107,17299.1327081942,0.0,1.0
2025-08-04,68.83,69.08,68.14,68.34,262410,68.280395897564,68.528399660086,67.5959055130032,67.7943085230208,264522.196489555,0.0,1.0
2025-08-05,70.6,70.6,69.14,69.14,6273,70.0362625362199,70.0362625362199,68.5879205630913,68.5879205630913,6323.49277306115,0.0,1.0
2025-08-06,70.385,70.385,70.33,70.33,15649,69.822979300451,69.822979300451,69.7684184726962,69.7684184726962,15774.9622836974,0.0,1.0
2025-08-07,70.385,70.385,70.385,70.385,298,69.822979300451,69.822979300451,69.822979300451,69.822979300451,300.398668320137,0.0,1.0
2025-08-08,72.93,72.93,72.93,72.93,449,72.3476576029252,72.3476576029252,72.3476576029252,72.3476576029252,452.614100925308,0.0,1.0
2025-08-11,73.53,73.53,73.53,73.53,117,72.9428666329781,72.9428666329781,72.9428666329781,72.9428666329781,117.941759038443,0.0,1.0
2025-08-12,75.9,75.9,74.61,74.75,3622,75.2939423016869,75.2939423016869,74.0142428870732,74.1531249940856,3651.15428407898,0.0,1.0
2025-08-13,77.94,77.96,76.32,76.32,1949,77.3176530038666,77.3374933048684,75.7105886227239,75.7105886227239,1964.6879347515,0.0,1.0
2025-08-14,78.72,78.72,78.69,78.69,838,78.0914247429353,78.0914247429353,78.0616642914327,78.0616642914327,844.745248497568,0.0,1.0
2025-08-15,78.68,78.8,78.68,78.8,660,78.0517441409318,78.1707859469424,78.0517441409318,78.1707859469424,665.312486883526,0.0,1.0
2025-08-18,80.33,80.33,80.33,80.33,647,79.6885689735772,79.6885689735772,79.6885689735772,79.6885689735772,652.207846990365,0.0,1.0
2025-08-19,80.62,80.66,80.22,80.54,102882,79.9762533381027,80.0159339401062,79.5794473180675,79.8968921340957,103710.120114471,0.0,1.0
2025-08-20,81.9,81.9,80.87,80.87,615,81.2460326022155,81.2460326022155,80.2242571006247,80.2242571006247,619.95027186874,0.0,1.0
2025-08-21,83.22,83.75,82.79,83.69,51428,82.5554924683318,83.0812604448785,82.1289259967939,83.0217395418732,51841.9554173424,0.0,1.0
2025-08-22,86.0,86.0,84.0,84.0,203252,85.3132943075767,85.3132943075767,83.3292642074005,83.3292642074005,204888.020581895,0.0,1.0
2025-08-25,83.55,86.0,83.1,85.67,111740,82.8828574348609,85.3132943075767,82.4364506623212,84.9859293410476,112639.420127826,0.0,1.0
2025-08-26,83.55,83.55,83.55,83.55,55096,82.8828574348609,82.8828574348609,82.8828574348609,82.8828574348609,55539.4799656587,0.0,1.0
2025-08-27,82.58,83.33,82.58,83.12,12755,81.9206028362754,82.6646141238415,81.9206028362754,82.456290963323,12857.6678336354,0.0,1.0
2025-08-28,82.58,82.58,82.58,82.58,13665,81.9206028362754,81.9206028362754,81.9206028362754,81.9206028362754,13774.9926261566,0.0,1.0
2025-08-29,81.63,82.57,81.63,82.56,39332,80.9781885386917,81.9106826857745,80.9781885386917,81.9007625352736,39648.5920213679,0.0,1.0
2025-09-02,83.02,83.12,80.82,80.82,61923,82.3570894583141,82.456290963323,80.1746563481203,80.1746563481203,62421.432008013,0.0,1.0
2025-09-03,83.56,83.56,82.89,82.9,2797,82.8927775853617,82.8927775853617,82.2281275018027,82.2380476523036,2819.51367547458,0.0,1.0
2025-09-04,83.3,84.1,83.3,84.1,23445,82.6348536723388,83.4284657124093,82.6348536723388,83.4284657124093,23633.7140227034,0.0,1.0
2025-09-05,83.44,83.65,83.42,83.65,67536,82.7737357793512,82.9820589398697,82.7538954783494,82.9820589398697,68079.6122941906,0.0,1.0
2025-09-08,88.16,88.45,86.49,86.49,287536,87.456046815767,87.7437311802926,85.7993816821199,85.7993816821199,289850.441255366,0.0,1.0
2025-09-09,90.55,90.72,87.64,87.68,334403,89.8269627854776,89.9956053439925,86.9401989897212,86.9798795917247,337094.684168654,0.0,1.0
2025-09-10,96.6,96.88,94.0,94.0,329671,95.8286538385106,96.1064180525352,93.2494147082815,93.2494147082815,332324.595247544,0.0,1.0
2025-09-11,96.32,96.58,95.63,96.58,153597,95.5508896244859,95.8088135375088,94.8663992399251,95.8088135375088,154833.336436135,0.0,1.0
2025-09-12,91.33,91.64,91.175,91.64,902,90.6007345245463,90.9082591900736,90.4469721917826,90.9082591900736,909.260398740818,0.0,1.0
2025-09-15,93.73,93.75,91.21,91.21,204510,92.9815706447577,93.0014109457595,90.4816927185357,90.4816927185357,206156.146503864,0.0,1.0
2025-09-16,93.26,93.68,91.93,93.23,101633,92.5153235712163,92.9319698922533,91.1959435545992,92.4855631197137,102451.066635505,0.0,1.0
2025-09-17,94.34,94.34,92.28,92.28,15298,93.5866998253115,93.5866998253115,91.54314882213,91.54314882213,15421.1370065821,0.0,1.0
2025-09-18,94.34,94.34,94.34,94.34,139,93.5866998253115,93.5866998253115,93.5866998253115,93.5866998253115,140.118841934561,0.0,1.0
2025-09-19,94.34,94.52,94.05,94.1,3283,93.5866998253115,93.7652625343273,93.2990154607859,93.3486162132903,3309.42559763426,0.0,1.0
2025-09-22,94.47,94.47,94.47,94.47,550,93.7156617818229,93.7156617818229,93.7156617818229,93.7156617818229,554.427072402938,0.0,1.0
2025-09-23,96.49,96.95,96.49,96.95,1039,95.7195321830009,96.1758591060414,95.7195321830009,96.1758591060414,1047.36314223028,0.0,1.0
2025-09-24,94.46,96.22,94.46,96.22,128319,93.705741631322,95.4516881194771,93.705741631322,95.4516881194771,129351.868188496,0.0,1.0
2025-09-25,91.86,92.155,91.86,92.04,103054,91.126502501093,91.419146940869,91.126502501093,91.3050652101088,103883.50458075,0.0,1.0
2025-09-26,93.49,93.49,93.4,93.4,6189,92.7434870327366,92.7434870327366,92.6542056782286,92.6542056782286,6238.81663836688,0.0,1.0
2025-09-29,96.58,96.58,96.58,96.58,418,95.8088135375088,95.8088135375088,95.8088135375088,95.8088135375088,421.364575026233,0.0,1.0
2025-09-30,101.09,101.47,99.13,99.25,225461,100.282801413406,100.65976713244,98.3384519152335,98.457493721244,227275.785765526,0.0,1.0
2025-10-01,102.46,102.46,100.41,100.51,17704,101.641862032027,101.641862032027,99.6082311793462,99.7074326843551,17846.5034360393,0.0,1.0
2025-10-02,99.45,102.39,99.45,102.39,66152,98.6558967312617,101.572420978521,98.6558967312617,101.572420978521,66684.4721701803,0.0,1.0
2025-10-03,97.58,98.78,97.58,98.4,2007,96.8008285875969,97.9912466477026,96.8008285875969,97.6142809286692,2023.15478965945,0.0,1.0
2025-10-06,99.31,99.35,99.31,99.35,735,98.5170146242493,98.5566952262528,98.5170146242493,98.5566952262528,740.916178574836,0.0,1.0
2025-10-07,97.31,97.32,96.57,96.86,2838,96.5329845240731,96.542904674574,95.7988933870079,96.0865777515335,2860.84369359916,0.0,1.0
2025-10-08,98.67,100.28,96.97,96.97,11144,97.8821249921929,99.4792692228348,96.1956994070432,96.1956994070432,11233.7005361061,0.0,1.0
2025-10-09,98.74,100.67,98.72,98.72,15903,97.9515660456991,99.8661550923692,97.9317257446973,97.9317257446973,16031.0067862253,0.0,1.0
2025-10-10,96.95,97.4199,96.92,97.4199,11564,96.1758591060414,96.6420069780778,96.1460986545388,96.6420069780778,11657.0812095774,0.0,1.0
2025-10-13,101.17,101.17,100.08,100.08,1089,100.362162617413,100.362162617413,99.2808662128172,99.2808662128172,1097.76560335782,0.0,1.0
2025-10-14,102.62,102.62,99.85,99.85,2872,101.800584440041,101.800584440041,99.0527027512969,99.0527027512969,2895.11736716589,0.0,1.0
2025-10-15,104.83,106.05,104.39,106.03,34778,104.83,106.05,104.39,106.03,34778,0.8438,1.0
2025-10-16,100.67,100.67,100.4,100.57,4530,100.67,100.67,100.4,100.57,4530,0.0,1.0
2025-10-17,101.29,101.98,101.29,101.98,1137,101.29,101.98,101.29,101.98,1137,0.0,1.0
2025-10-20,102.87,103.22,101.99,101.99,1593,102.87,103.22,101.99,101.99,1593,0.0,1.0
2025-10-21,108.87,108.87,102.49,103.13,1775,108.87,108.87,102.49,103.13,1775,0.0,1.0
2025-10-22,111.5,111.5,108.68,108.68,936,111.5,111.5,108.68,108.68,936,0.0,1.0
2025-10-23,113.32,114.35,110.57,110.57,12240,113.32,114.35,110.57,110.57,12240,0.0,1.0
2025-10-24,113.48,113.48,113.48,113.48,18462,113.48,113.48,113.48,113.48,18462,0.0,1.0
2025-10-27,114.33,114.33,114.33,114.33,583,114.33,114.33,114.33,114.33,583,0.0,1.0
2025-10-28,114.33,114.33,114.33,114.33,12152,114.33,114.33,114.33,114.33,12152,0.0,1.0
2025-10-29,114.89,116.44,114.89,116.44,745,114.89,116.44,114.89,116.44,745,0.0,1.0
2025-10-30,112.05,112.28,112.05,112.28,776,112.05,112.28,112.05,112.28,776,0.0,1.0
2025-10-31,110.38,111.88,109.42,111.79,14741,110.38,111.88,109.42,111.79,14741,0.0,1.0
2025-11-03,110.8,111.81,110.65,111.81,21758,110.8,111.81,110.65,111.81,21758,0.0,1.0
2025-11-04,110.71,111.48,108.73,111.48,2154,110.71,111.48,108.73,111.48,2154,0.0,1.0
2025-11-05,112.38,112.38,111.93,112.03,1294,112.38,112.38,111.93,112.03,1294,0.0,1.0
2025-11-06,110.61,110.61,110.55,110.55,50672,110.61,110.61,110.55,110.55,50672,0.0,1.0
2025-11-07,112.525,112.84,110.84,110.84,18479,112.525,112.84,110.84,110.84,18479,0.0,1.0
2025-11-10,114.0,115.11,114.0,114.44,850,114.0,115.11,114.0,114.44,850,0.0,1.0
2025-11-11,114.9,114.9,114.9,114.9,1050,114.9,114.9,114.9,114.9,1050,0.0,1.0
2025-11-12,114.9,114.9,114.9,114.9,106,114.9,114.9,114.9,114.9,106,0.0,1.0
2025-11-13,109.1,109.17,109.1,109.17,587,109.1,109.17,109.1,109.17,587,0.0,1.0
2025-11-14,108.19,109.8,108.19,109.53,21131,108.19,109.8,108.19,109.53,21131,0.0,1.0
2025-11-17,108.37,108.37,108.37,108.37,690,108.37,108.37,108.37,108.37,690,0.0,1.0
2025-11-18,106.83,108.68,105.89,105.89,146794,106.83,108.68,105.89,105.89,146794,0.0,1.0
2025-11-19,109.28,110.36,107.46,107.46,73028,109.28,110.36,107.46,107.46,73028,0.0,1.0
2025-11-20,111.04,111.04,110.84,110.84,1408,111.04,111.04,110.84,110.84,1408,0.0,1.0
2025-11-21,111.04,111.04,111.04,111.04,1664,111.04,111.04,111.04,111.04,1664,0.0,1.0
2025-11-24,118.95,120.57,118.65,120.57,17964,118.95,120.57,118.65,120.57,17964,0.0,1.0
2025-11-25,120.66,122.33,120.66,121.94,12751,120.66,122.33,120.66,121.94,12751,0.0,1.0
2025-11-26,120.66,120.66,120.66,120.66,709,120.66,120.66,120.66,120.66,709,0.0,1.0