date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-06,9.6216,9.68,9.6216,9.67,477,76.9728,77.44,76.9728,77.36,59.625,0.0,1.0
2023-03-07,9.5042,9.564,9.5042,9.564,468,76.0336,76.512,76.0336,76.512,58.5,0.0,1.0
2023-03-08,9.5064,9.55,9.5064,9.55,818,76.0512,76.4,76.0512,76.4,102.25,0.0,1.0
2023-03-09,9.3999,9.55,9.3701,9.5499,718,75.1992,76.4,74.9608,76.3992,89.75,0.0,1.0
2023-03-10,9.2939,9.35,9.2939,9.35,1269,74.3512,74.8,74.3512,74.8,158.625,0.0,1.0
2023-03-13,9.3656,9.4,9.22,9.22,979,74.9248,75.2,73.76,73.76,122.375,0.0,1.0
2023-03-14,9.4011,9.43,9.4011,9.43,495,75.2088,75.44,75.2088,75.44,61.875,0.0,1.0
2023-03-15,9.3486,9.37,9.27,9.37,5237,74.7888,74.96,74.16,74.96,654.625,0.0,1.0
2023-03-16,9.4829,9.4829,9.4785,9.4799,17574,75.8632,75.8632,75.828,75.8392,2196.75,0.0,1.0
2023-03-17,9.4163,9.4223,9.3984,9.4223,24771,75.3304,75.3784,75.1872,75.3784,3096.375,0.0,1.0
2023-03-20,9.467,9.48,9.42,9.42,1211,75.736,75.84,75.36,75.36,151.375,0.0,1.0
2023-03-21,9.5901,9.5901,9.58,9.58,330,76.7208,76.7208,76.64,76.64,41.25,0.0,1.0
2023-03-22,9.4792,9.6,9.4792,9.56,1777,75.8336,76.8,75.8336,76.48,222.125,0.0,1.0
2023-03-23,75.72,76.36,75.72,76.05,1286,75.72,76.36,75.72,76.05,1286,0.0,0.125
2023-03-24,75.9124,75.98,75.1687,75.1687,271929,75.9124,75.98,75.1687,75.1687,271929,0.0,1.0
2023-03-27,76.0459,76.1501,76.0459,76.14,17433,76.0459,76.1501,76.0459,76.14,17433,0.0,1.0
2023-03-28,75.9489,76.08,75.9489,76.08,10477,75.9489,76.08,75.9489,76.08,10477,0.0,1.0
2023-03-29,76.547,76.547,76.27,76.3,9744,76.547,76.547,76.27,76.3,9744,0.0,1.0
2023-03-30,76.8078,76.85,76.57,76.77,5106,76.8078,76.85,76.57,76.77,5106,0.0,1.0
2023-03-31,77.3799,77.3799,77.2199,77.2299,3384,77.3799,77.3799,77.2199,77.2299,3384,0.0,1.0
2023-04-03,77.5593,77.5593,77.45,77.45,130,77.5593,77.5593,77.45,77.45,130,0.0,1.0
2023-04-04,77.3206,77.4301,77.3206,77.43,294,77.3206,77.4301,77.3206,77.43,294,0.0,1.0
2023-04-05,77.232,77.35,76.99,76.99,3979,77.232,77.35,76.99,76.99,3979,0.0,1.0
2023-04-06,77.4564,77.4564,77.28,77.28,1244,77.4564,77.4564,77.28,77.28,1244,0.0,1.0
2023-04-10,77.4834,77.4834,77.29,77.29,1442,77.4834,77.4834,77.29,77.29,1442,0.0,1.0
2023-04-11,77.5482,77.5482,77.5482,77.5482,200,77.5482,77.5482,77.5482,77.5482,200,0.0,1.0
2023-04-12,77.3673,77.3673,77.3673,77.3673,1,77.3673,77.3673,77.3673,77.3673,1,0.0,1.0
2023-04-13,77.9688,77.9688,77.5502,77.58,515,77.9688,77.9688,77.5502,77.58,515,0.0,1.0
2023-04-14,77.917,77.917,77.62,77.6203,434,77.917,77.917,77.62,77.6203,434,0.0,1.0
2023-04-17,78.0763,78.0763,78.0763,78.0763,53,78.0763,78.0763,78.0763,78.0763,53,0.0,1.0
2023-04-18,78.1145,78.1145,78.0501,78.0501,154,78.1145,78.1145,78.0501,78.0501,154,0.0,1.0
2023-04-19,78.1116,78.1116,78.025,78.025,210,78.1116,78.1116,78.025,78.025,210,0.0,1.0
2023-04-20,77.8606,78.12,77.6,77.6,18167,77.8606,78.12,77.6,77.6,18167,0.0,1.0
2023-04-21,77.9797,77.9797,77.9614,77.9614,1166,77.9797,77.9797,77.9614,77.9614,1166,0.0,1.0
2023-04-24,77.9983,77.9983,77.9983,77.9983,221,77.9983,77.9983,77.9983,77.9983,221,0.0,1.0
2023-04-25,77.2984,77.6,77.2984,77.6,964,77.2984,77.6,77.2984,77.6,964,0.0,1.0
2023-04-26,77.0948,77.28,77.0562,77.28,956,77.0948,77.28,77.0562,77.28,956,0.0,1.0
2023-04-27,78.0499,78.0499,78.0499,78.0499,956,78.0499,78.0499,78.0499,78.0499,956,0.0,1.0
2023-04-28,78.4503,78.4503,78.0,78.0,489,78.4503,78.4503,78.0,78.0,489,0.0,1.0
2023-05-01,78.5069,78.53,78.5069,78.51,1849,78.5069,78.53,78.5069,78.51,1849,0.0,1.0
2023-05-02,77.958,77.958,77.695,77.695,323,77.958,77.958,77.695,77.695,323,0.0,1.0
2023-05-03,77.5963,78.11,77.5963,78.11,7190,77.5963,78.11,77.5963,78.11,7190,0.0,1.0
2023-05-04,77.2322,77.34,77.16,77.34,2045,77.2322,77.34,77.16,77.34,2045,0.0,1.0
2023-05-05,78.1992,78.1992,77.935,77.935,1541,78.1992,78.1992,77.935,77.935,1541,0.0,1.0
2023-05-08,78.2425,78.2425,78.2425,78.2425,0,78.2425,78.2425,78.2425,78.2425,0,0.0,1.0
2023-05-09,78.0896,78.19,78.0896,78.19,510,78.0896,78.19,78.0896,78.19,510,0.0,1.0
2023-05-10,78.2793,78.2793,78.2793,78.2793,158,78.2793,78.2793,78.2793,78.2793,158,0.0,1.0
2023-05-11,78.2339,78.2339,78.08,78.08,225,78.2339,78.2339,78.08,78.08,225,0.0,1.0
2023-05-12,78.1978,78.1978,78.1978,78.1978,26,78.1978,78.1978,78.1978,78.1978,26,0.0,1.0
2023-05-15,78.3225,78.3225,78.3225,78.3225,26,78.3225,78.3225,78.3225,78.3225,26,0.0,1.0
2023-05-16,78.0802,78.23,78.0802,78.19,2078,78.0802,78.23,78.0802,78.19,2078,0.0,1.0
2023-05-17,78.5661,78.5661,78.5599,78.56,550,78.5661,78.5661,78.5599,78.56,550,0.0,1.0
2023-05-18,78.9229,78.9229,78.7599,78.7599,419,78.9229,78.9229,78.7599,78.7599,419,0.0,1.0
2023-05-19,78.8948,78.8948,78.7703,78.7703,280,78.8948,78.8948,78.7703,78.7703,280,0.0,1.0
2023-05-22,78.9388,78.9388,78.74,78.74,359,78.9388,78.9388,78.74,78.74,359,0.0,1.0
2023-05-23,78.5526,78.885,78.5526,78.83,3242,78.5526,78.885,78.5526,78.83,3242,0.0,1.0
2023-05-24,78.233,78.233,78.23,78.23,281,78.233,78.233,78.23,78.23,281,0.0,1.0
2023-05-25,78.6016,78.62,78.6016,78.62,101,78.6016,78.62,78.6016,78.62,101,0.0,1.0
2023-05-26,79.1267,79.1267,79.1267,79.1267,73,79.1267,79.1267,79.1267,79.1267,73,0.0,1.0
2023-05-30,79.1233,79.15,79.1233,79.135,509,79.1233,79.15,79.1233,79.135,509,0.0,1.0
2023-05-31,78.98,78.98,78.98,78.98,32,78.98,78.98,78.98,78.98,32,0.0,1.0
2023-06-01,79.3104,79.35,79.29,79.29,554,79.3104,79.35,79.29,79.29,554,0.0,1.0
2023-06-02,79.8524,79.8524,79.54,79.54,800,79.8524,79.8524,79.54,79.54,800,0.0,1.0
2023-06-05,79.8157,79.8157,79.8157,79.8157,157,79.8157,79.8157,79.8157,79.8157,157,0.0,1.0
2023-06-06,79.8921,79.8921,79.87,79.87,765,79.8921,79.8921,79.87,79.87,765,0.0,1.0
2023-06-07,79.8229,79.8229,79.8229,79.8229,6,79.8229,79.8229,79.8229,79.8229,6,0.0,1.0
2023-06-08,80.0393,80.12,80.0393,80.1098,6745,80.0393,80.12,80.0393,80.1098,6745,0.0,1.0
2023-06-09,80.0968,80.2,80.0968,80.1799,7942,80.0968,80.2,80.0968,80.1799,7942,0.0,1.0
2023-06-12,80.2486,80.2486,80.19,80.19,170,80.2486,80.2486,80.19,80.19,170,0.0,1.0
2023-06-13,80.3683,80.45,80.27,80.44,2047,80.3683,80.45,80.27,80.44,2047,0.0,1.0
2023-06-14,80.403,80.45,80.35,80.45,996,80.403,80.45,80.35,80.45,996,0.0,1.0
2023-06-15,80.5211,80.565,80.52,80.52,65399,80.5211,80.565,80.52,80.52,65399,0.0,1.0
2023-06-16,80.5812,80.62,80.51,80.51,3715,80.5812,80.62,80.51,80.51,3715,0.0,1.0
2023-06-20,80.54,80.54,80.38,80.38,211,80.54,80.54,80.38,80.38,211,0.0,1.0
2023-06-21,80.56,80.58,80.41,80.57,32390,80.56,80.58,80.41,80.57,32390,0.0,1.0
2023-06-22,80.66,80.66,80.64,80.64,6780,80.66,80.66,80.64,80.64,6780,0.0,1.0
2023-06-23,80.5182,80.6,80.51,80.6,1424,80.5182,80.6,80.51,80.6,1424,0.0,1.0
2023-06-26,80.4497,80.4497,80.4497,80.4497,203,80.4497,80.4497,80.4497,80.4497,203,0.0,1.0
2023-06-27,80.6736,80.6736,80.6736,80.6736,2,80.6736,80.6736,80.6736,80.6736,2,0.0,1.0
2023-06-28,80.6673,80.72,80.58,80.58,667,80.6673,80.72,80.58,80.58,667,0.0,1.0
2023-06-29,80.758,80.758,80.64,80.64,1103,80.758,80.758,80.64,80.64,1103,0.0,1.0
2023-06-30,80.91,80.95,80.91,80.9175,564,80.91,80.95,80.91,80.9175,564,0.0,1.0
2023-07-03,80.9011,80.97,80.9011,80.97,272,80.9011,80.97,80.9011,80.97,272,0.0,1.0
2023-07-05,80.94,80.998,80.94,80.998,148,80.94,80.998,80.94,80.998,148,0.0,1.0
2023-07-06,80.8894,80.9,80.8,80.9,1222,80.8894,80.9,80.8,80.9,1222,0.0,1.0
2023-07-07,80.98,80.98,80.9,80.9001,454,80.98,80.98,80.9,80.9001,454,0.0,1.0
2023-07-10,80.9684,80.9684,80.9,80.9,334,80.9684,80.9684,80.9,80.9,334,0.0,1.0
2023-07-11,81.1213,81.1213,81.1213,81.1213,77,81.1213,81.1213,81.1213,81.1213,77,0.0,1.0
2023-07-12,81.2452,81.32,81.24,81.2899,5165,81.2452,81.32,81.24,81.2899,5165,0.0,1.0
2023-07-13,81.315,81.38,81.23,81.38,3836,81.315,81.38,81.23,81.38,3836,0.0,1.0
2023-07-14,81.35,81.35,81.25,81.25,344,81.35,81.35,81.25,81.25,344,0.0,1.0
2023-07-17,81.3885,81.4699,81.25,81.3,1013,81.3885,81.4699,81.25,81.3,1013,0.0,1.0
2023-07-18,81.3954,81.42,81.352,81.42,641,81.3954,81.42,81.352,81.42,641,0.0,1.0
2023-07-19,81.3286,81.37,81.27,81.3699,982,81.3286,81.37,81.27,81.3699,982,0.0,1.0
2023-07-20,81.3852,81.4899,81.28,81.28,1736,81.3852,81.4899,81.28,81.28,1736,0.0,1.0
2023-07-21,81.4339,81.44,81.4339,81.44,245,81.4339,81.44,81.4339,81.44,245,0.0,1.0
2023-07-24,81.45,81.55,81.4272,81.55,2583,81.45,81.55,81.4272,81.55,2583,0.0,1.0
2023-07-25,81.47,81.47,81.47,81.47,52,81.47,81.47,81.47,81.47,52,0.0,1.0
2023-07-26,81.61,81.61,81.5799,81.5799,3027,81.61,81.61,81.5799,81.5799,3027,0.0,1.0
2023-07-27,81.5116,81.61,81.5116,81.61,1743,81.5116,81.61,81.5116,81.61,1743,0.0,1.0
2023-07-28,81.65,81.65,81.65,81.65,194,81.65,81.65,81.65,81.65,194,0.0,1.0
2023-07-31,81.5891,81.5891,81.51,81.51,1546,81.5891,81.5891,81.51,81.51,1546,0.0,1.0
2023-08-01,81.6261,81.6261,81.62,81.62,26755,81.6261,81.6261,81.62,81.62,26755,0.0,1.0
2023-08-02,81.6084,81.6084,81.53,81.53,257,81.6084,81.6084,81.53,81.53,257,0.0,1.0
2023-08-03,81.5257,81.5257,81.46,81.46,317,81.5257,81.5257,81.46,81.46,317,0.0,1.0
2023-08-04,81.428,81.428,81.428,81.428,119,81.428,81.428,81.428,81.428,119,0.0,1.0
2023-08-07,81.6893,81.6893,81.59,81.59,49122,81.6893,81.6893,81.59,81.59,49122,0.0,1.0
2023-08-08,81.6341,81.6341,81.54,81.55,9513,81.6341,81.6341,81.54,81.55,9513,0.0,1.0
2023-08-09,81.4727,81.68,81.4503,81.65,32949,81.4727,81.68,81.4503,81.65,32949,0.0,1.0
2023-08-10,81.4553,81.4553,81.4553,81.4553,33,81.4553,81.4553,81.4553,81.4553,33,0.0,1.0
2023-08-11,81.41,81.51,81.41,81.51,988,81.41,81.51,81.41,81.51,988,0.0,1.0
2023-08-14,81.76,81.77,81.5,81.5,14284,81.76,81.77,81.5,81.5,14284,0.0,1.0
2023-08-15,81.45,81.65,81.36,81.65,7987,81.45,81.65,81.36,81.65,7987,0.0,1.0
2023-08-16,81.09,81.37,81.09,81.302,1159,81.09,81.37,81.09,81.302,1159,0.0,1.0
2023-08-17,81.12,81.188,81.012,81.124,9454,81.12,81.188,81.012,81.124,9454,0.0,1.0
2023-08-18,81.08,81.08,80.94,81.04,9273,81.08,81.08,80.94,81.04,9273,0.0,1.0
2023-08-21,81.2266,81.28,81.09,81.18,2873,81.2266,81.28,81.09,81.18,2873,0.0,1.0
2023-08-22,81.18,81.25,81.17,81.25,2251,81.18,81.25,81.17,81.25,2251,0.0,1.0
2023-08-23,81.44,81.44,81.28,81.28,76331,81.44,81.44,81.28,81.28,76331,0.0,1.0
2023-08-24,81.29,81.33,81.29,81.33,375,81.29,81.33,81.29,81.33,375,0.0,1.0
2023-08-25,81.3789,81.3789,81.3789,81.3789,8,81.3789,81.3789,81.3789,81.3789,8,0.0,1.0
2023-08-28,81.5081,81.55,81.498,81.498,2425,81.5081,81.55,81.498,81.498,2425,0.0,1.0
2023-08-29,81.66,81.66,81.64,81.658,1479,81.66,81.66,81.64,81.658,1479,0.0,1.0
2023-08-30,81.6585,81.6585,81.59,81.6,1004,81.6585,81.6585,81.59,81.6,1004,0.0,1.0
2023-08-31,81.6604,81.67,81.6597,81.67,851,81.6604,81.67,81.6597,81.67,851,0.0,1.0
2023-09-01,81.6411,81.698,81.6411,81.698,510,81.6411,81.698,81.6411,81.698,510,0.0,1.0
2023-09-05,81.7,81.7,81.7,81.7,352,81.7,81.7,81.7,81.7,352,0.0,1.0
2023-09-06,81.6638,81.6787,81.61,81.645,3228,81.6638,81.6787,81.61,81.645,3228,0.0,1.0
2023-09-07,81.6611,81.6611,81.5001,81.512,2673,81.6611,81.6611,81.5001,81.512,2673,0.0,1.0
2023-09-08,81.7133,81.7699,81.6,81.6,3141,81.7133,81.7699,81.6,81.6,3141,0.0,1.0
2023-09-11,81.7842,81.7842,81.65,81.65,740,81.7842,81.7842,81.65,81.65,740,0.0,1.0
2023-09-12,81.767,81.81,81.73,81.73,1108,81.767,81.81,81.73,81.73,1108,0.0,1.0
2023-09-13,81.8371,81.8496,81.72,81.72,1658,81.8371,81.8496,81.72,81.72,1658,0.0,1.0
2023-09-14,81.8707,81.91,81.8,81.8,471,81.8707,81.91,81.8,81.8,471,0.0,1.0
2023-09-15,81.9217,81.93,81.91,81.91,688,81.9217,81.93,81.91,81.91,688,0.0,1.0
2023-09-18,81.88,81.92,81.88,81.8877,1680,81.88,81.92,81.88,81.8877,1680,0.0,1.0
2023-09-19,81.878,81.878,81.75,81.75,554,81.878,81.878,81.75,81.75,554,0.0,1.0
2023-09-20,81.77,81.935,81.77,81.935,2069,81.77,81.935,81.77,81.935,2069,0.0,1.0
2023-09-21,81.3005,81.51,81.3005,81.51,1059,81.3005,81.51,81.3005,81.51,1059,0.0,1.0
2023-09-22,81.17,81.48,81.17,81.24,4971,81.17,81.48,81.17,81.24,4971,0.0,1.0
2023-09-25,81.439,81.439,81.439,81.439,3,81.439,81.439,81.439,81.439,3,0.0,1.0
2023-09-26,81.01,81.308,81.01,81.308,425,81.01,81.308,81.01,81.308,425,0.0,1.0
2023-09-27,81.0049,81.02,80.8,80.99,5715,81.0049,81.02,80.8,80.99,5715,0.0,1.0
2023-09-28,81.2354,81.2354,81.11,81.11,3753,81.2354,81.2354,81.11,81.11,3753,0.0,1.0
2023-09-29,81.2985,81.31,81.24,81.27,4972,81.2985,81.31,81.24,81.27,4972,0.0,1.0
2023-10-02,81.3223,81.3223,81.27,81.27,162,81.3223,81.3223,81.27,81.27,162,0.0,1.0
2023-10-03,80.92,80.92,80.88,80.91,4541,80.92,80.92,80.88,80.91,4541,0.0,1.0
2023-10-04,81.25,81.25,81.05,81.05,1776,81.25,81.25,81.05,81.05,1776,0.0,1.0
2023-10-05,81.2767,81.2767,81.09,81.09,800,81.2767,81.2767,81.09,81.09,800,0.0,1.0
2023-10-06,81.6449,81.6449,81.6449,81.6449,171,81.6449,81.6449,81.6449,81.6449,171,0.0,1.0
2023-10-09,81.8,81.8,81.65,81.65,36096,81.8,81.8,81.65,81.65,36096,0.0,1.0
2023-10-10,81.8788,81.8902,81.85,81.88,3312,81.8788,81.8902,81.85,81.88,3312,0.0,1.0
2023-10-11,81.9534,81.9534,81.895,81.92,875,81.9534,81.9534,81.895,81.92,875,0.0,1.0
2023-10-12,82.02,82.02,81.91,82.02,5060,82.02,82.02,81.91,82.02,5060,0.0,1.0
2023-10-13,81.9177,81.9901,81.9177,81.9901,5143,81.9177,81.9901,81.9177,81.9901,5143,0.0,1.0
2023-10-16,82.1466,82.1466,82.1466,82.1466,4,82.1466,82.1466,82.1466,82.1466,4,0.0,1.0
2023-10-17,82.1665,82.1665,82.1665,82.1665,155,82.1665,82.1665,82.1665,82.1665,155,0.0,1.0
2023-10-18,81.9993,82.1,81.9993,82.05,1750,81.9993,82.1,81.9993,82.05,1750,0.0,1.0
2023-10-19,81.8,81.941,81.8,81.941,1740,81.8,81.941,81.8,81.941,1740,0.0,1.0
2023-10-20,81.59,81.7201,81.59,81.66,11023,81.59,81.7201,81.59,81.66,11023,0.0,1.0
2023-10-23,81.52,81.83,81.32,81.32,2768,81.52,81.83,81.32,81.32,2768,0.0,1.0
2023-10-24,81.8424,81.8424,81.61,81.61,465,81.8424,81.8424,81.61,81.61,465,0.0,1.0
2023-10-25,81.46,81.48,81.42,81.45,15963,81.46,81.48,81.42,81.45,15963,0.0,1.0
2023-10-26,81.1094,81.39,81.01,81.39,3268,81.1094,81.39,81.01,81.39,3268,0.0,1.0
2023-10-27,80.9145,80.9145,80.9145,80.9145,233,80.9145,80.9145,80.9145,80.9145,233,0.0,1.0
2023-10-30,81.5038,81.5038,81.23,81.42,4108,81.5038,81.5038,81.23,81.42,4108,0.0,1.0
2023-10-31,81.7534,81.7534,81.7534,81.7534,88,81.7534,81.7534,81.7534,81.7534,88,0.0,1.0
2023-11-01,82.12,82.12,82.12,82.12,301,82.12,82.12,82.12,82.12,301,0.0,1.0
2023-11-02,82.4646,82.4646,82.3392,82.42,1770,82.4646,82.4646,82.3392,82.42,1770,0.0,1.0
2023-11-03,82.595,82.62,82.595,82.62,655,82.595,82.62,82.595,82.62,655,0.0,1.0
2023-11-06,82.5904,82.69,82.5904,82.69,236,82.5904,82.69,82.5904,82.69,236,0.0,1.0
2023-11-07,82.6102,82.6102,82.59,82.59,844,82.6102,82.6102,82.59,82.59,844,0.0,1.0
2023-11-08,82.6009,83.36,82.57,82.71,1550,82.6009,83.36,82.57,82.71,1550,0.0,1.0
2023-11-09,82.6502,82.6502,82.62,82.6201,1432,82.6502,82.6502,82.62,82.6201,1432,0.0,1.0
2023-11-10,82.7666,82.7666,82.71,82.7101,3956,82.7666,82.7666,82.71,82.7101,3956,0.0,1.0
2023-11-13,82.745,82.77,82.745,82.77,375,82.745,82.77,82.745,82.77,375,0.0,1.0
2023-11-14,82.79,82.79,82.73,82.79,1518,82.79,82.79,82.73,82.79,1518,0.0,1.0
2023-11-15,82.7848,82.7848,82.755,82.755,159,82.7848,82.7848,82.755,82.755,159,0.0,1.0
2023-11-16,82.7993,82.84,82.74,82.8,9589,82.7993,82.84,82.74,82.8,9589,0.0,1.0
2023-11-17,82.7999,82.84,82.7999,82.8383,408,82.7999,82.84,82.7999,82.8383,408,0.0,1.0
2023-11-20,82.8,82.82,82.7503,82.8199,1207,82.8,82.82,82.7503,82.8199,1207,0.0,1.0
2023-11-21,82.7841,82.7841,82.682,82.682,284,82.7841,82.7841,82.682,82.682,284,0.0,1.0
2023-11-22,82.8318,82.8598,82.7402,82.7402,462,82.8318,82.8598,82.7402,82.7402,462,0.0,1.0
2023-11-24,82.8318,82.8318,82.8318,82.8318,11,82.8318,82.8318,82.8318,82.8318,11,0.0,1.0
2023-11-27,82.8407,82.88,82.8351,82.8699,2786,82.8407,82.88,82.8351,82.8699,2786,0.0,1.0
2023-11-28,82.844,82.89,82.79,82.8,8683,82.844,82.89,82.79,82.8,8683,0.0,1.0
2023-11-29,82.82,82.82,82.81,82.82,2862,82.82,82.82,82.81,82.82,2862,0.0,1.0
2023-11-30,82.868,82.9,82.83,82.85,1757,82.868,82.9,82.83,82.85,1757,0.0,1.0
2023-12-01,82.9192,82.9192,82.8319,82.84,1975,82.9192,82.9192,82.8319,82.84,1975,0.0,1.0
2023-12-04,82.9068,82.92,82.8401,82.91,5104,82.9068,82.92,82.8401,82.91,5104,0.0,1.0
2023-12-05,82.8961,82.9,82.86,82.9,1572,82.8961,82.9,82.86,82.9,1572,0.0,1.0
2023-12-06,82.9,82.9084,82.88,82.88,1957,82.9,82.9084,82.88,82.88,1957,0.0,1.0
2023-12-07,82.9623,82.97,82.92,82.97,509,82.9623,82.97,82.92,82.97,509,0.0,1.0
2023-12-08,82.9638,82.9638,82.944,82.944,816,82.9638,82.9638,82.944,82.944,816,0.0,1.0
2023-12-11,82.936,82.936,82.6,82.71,1255,82.936,82.936,82.6,82.71,1255,0.0,1.0
2023-12-12,82.9228,82.96,82.9228,82.93,1716,82.9228,82.96,82.9228,82.93,1716,0.0,1.0
2023-12-13,82.9418,82.95,82.91,82.91,630,82.9418,82.95,82.91,82.91,630,0.0,1.0
2023-12-14,83.01,83.01,82.955,82.955,7579,83.01,83.01,82.955,82.955,7579,0.0,1.0
2023-12-15,83.0083,83.0427,82.96,83.0,986,83.0083,83.0427,82.96,83.0,986,0.0,1.0
2023-12-18,82.97,83.06,82.97,83.05,10564,82.97,83.06,82.97,83.05,10564,0.0,1.0
2023-12-19,83.0066,83.02,82.99,83.02,2350,83.0066,83.02,82.99,83.02,2350,0.0,1.0
2023-12-20,83.12,83.12,83.0,83.05,2498,83.12,83.12,83.0,83.05,2498,0.0,1.0
2023-12-21,83.0,83.0419,83.0,83.02,1621,83.0,83.0419,83.0,83.02,1621,0.0,1.0
2023-12-22,83.05,83.0974,83.05,83.07,916,83.05,83.0974,83.05,83.07,916,0.0,1.0
2023-12-26,83.0538,83.058,83.02,83.0396,1838,83.0538,83.058,83.02,83.0396,1838,0.0,1.0
2023-12-27,83.2,83.2,83.05,83.06,4872,83.2,83.2,83.05,83.06,4872,0.0,1.0
2023-12-28,83.1399,83.18,83.1399,83.18,14350,83.1399,83.18,83.1399,83.18,14350,0.0,1.0
2023-12-29,83.1084,83.12,83.0499,83.12,1559,83.1084,83.12,83.0499,83.12,1559,0.0,1.0
2024-01-02,82.84,82.865,82.81,82.865,667,82.84,82.865,82.81,82.865,667,0.0,1.0
2024-01-03,82.6714,82.75,82.66,82.72,1840,82.6714,82.75,82.66,82.72,1840,0.0,1.0
2024-01-04,82.6501,82.72,82.63,82.64,2549,82.6501,82.72,82.63,82.64,2549,0.0,1.0
2024-01-05,82.62,82.62,82.62,82.62,269,82.62,82.62,82.62,82.62,269,0.0,1.0
2024-01-08,82.8,82.8,82.63,82.63,1889,82.8,82.8,82.63,82.63,1889,0.0,1.0
2024-01-09,82.8832,82.9,82.86,82.9,5624,82.8832,82.9,82.86,82.9,5624,0.0,1.0
2024-01-10,82.99,82.99,82.895,82.895,1783,82.99,82.99,82.895,82.895,1783,0.0,1.0
2024-01-11,83.04,84.93,82.88,83.13,10384,83.04,84.93,82.88,83.13,10384,0.0,1.0
2024-01-12,83.058,83.058,83.02,83.05,716,83.058,83.058,83.02,83.05,716,0.0,1.0
2024-01-16,83.0526,83.06,83.01,83.05,3349,83.0526,83.06,83.01,83.05,3349,0.0,1.0
2024-01-17,82.85,83.02,82.85,82.9526,8955,82.85,83.02,82.85,82.9526,8955,0.0,1.0
2024-01-18,83.2514,83.2514,83.2217,83.25,507,83.2514,83.2514,83.2217,83.25,507,0.0,1.0
2024-01-19,83.32,83.34,83.24,83.31,6230,83.32,83.34,83.24,83.31,6230,0.0,1.0
2024-01-22,83.28,83.3099,83.24,83.3,4290,83.28,83.3099,83.24,83.3,4290,0.0,1.0
2024-01-23,83.28,83.28,83.2305,83.2305,6853,83.28,83.28,83.2305,83.2305,6853,0.0,1.0
2024-01-24,83.2871,83.32,83.2277,83.2277,16518,83.2871,83.32,83.2277,83.2277,16518,0.0,1.0
2024-01-25,83.35,83.35,83.3304,83.3304,684,83.35,83.35,83.3304,83.3304,684,0.0,1.0
2024-01-26,83.34,83.35,83.29,83.35,2372,83.34,83.35,83.29,83.35,2372,0.0,1.0
2024-01-29,83.3357,83.43,83.29,83.43,3157,83.3357,83.43,83.29,83.43,3157,0.0,1.0
2024-01-30,83.3572,83.37,83.28,83.37,8449,83.3572,83.37,83.28,83.37,8449,0.0,1.0
2024-01-31,83.4,83.44,83.342,83.44,5422,83.4,83.44,83.342,83.44,5422,0.0,1.0
2024-02-01,83.54,83.54,83.38,83.52,7417,83.54,83.54,83.38,83.52,7417,0.0,1.0
2024-02-02,83.5089,83.61,83.5089,83.61,2739,83.5089,83.61,83.5089,83.61,2739,0.0,1.0
2024-02-05,83.5095,83.59,83.5,83.59,1770,83.5095,83.59,83.5,83.59,1770,0.0,1.0
2024-02-06,83.49,83.51,83.485,83.485,6956,83.49,83.51,83.485,83.485,6956,0.0,1.0
2024-02-07,83.465,83.49,83.465,83.49,1417,83.465,83.49,83.465,83.49,1417,0.0,1.0
2024-02-08,83.51,83.51,83.43,83.49,4587,83.51,83.51,83.43,83.49,4587,0.0,1.0
2024-02-09,83.5085,83.53,83.48,83.51,4255,83.5085,83.53,83.48,83.51,4255,0.0,1.0
2024-02-12,83.5187,83.54,83.5,83.5,2493,83.5187,83.54,83.5,83.5,2493,0.0,1.0
2024-02-13,83.68,83.778,83.5558,83.56,6134,83.68,83.778,83.5558,83.56,6134,0.0,1.0
2024-02-14,83.599,83.63,83.54,83.54,3236,83.599,83.63,83.54,83.54,3236,0.0,1.0
2024-02-15,83.6057,83.64,83.595,83.61,1399,83.6057,83.64,83.595,83.61,1399,0.0,1.0
2024-02-16,83.6258,83.64,83.5901,83.5901,6624,83.6258,83.64,83.5901,83.5901,6624,0.0,1.0
2024-02-20,83.571,83.6,83.57,83.6,1243,83.571,83.6,83.57,83.6,1243,0.0,1.0
2024-02-21,83.6063,83.6063,83.564,83.6,3436,83.6063,83.6063,83.564,83.6,3436,0.0,1.0
2024-02-22,83.7867,83.8,83.71,83.71,2003,83.7867,83.8,83.71,83.71,2003,0.0,1.0
2024-02-23,83.8146,83.82,83.8,83.82,1794,83.8146,83.82,83.8,83.82,1794,0.0,1.0
2024-02-26,83.7798,83.83,83.7798,83.8143,994,83.7798,83.83,83.7798,83.8143,994,0.0,1.0
2024-02-27,83.74,83.83,83.74,83.83,1339,83.74,83.83,83.74,83.83,1339,0.0,1.0
2024-02-28,83.819,83.86,83.805,83.85,2908,83.819,83.86,83.805,83.85,2908,0.0,1.0
2024-02-29,83.8161,83.87,83.81,83.81,979,83.8161,83.87,83.81,83.81,979,0.0,1.0
2024-03-01,83.855,83.88,83.84,83.88,841,83.855,83.88,83.84,83.88,841,0.0,1.0
2024-03-04,83.8625,83.88,83.8302,83.8302,1575,83.8625,83.88,83.8302,83.8302,1575,0.0,1.0
2024-03-05,83.9099,83.92,83.9099,83.91,1561,83.9099,83.92,83.9099,83.91,1561,0.0,1.0
2024-03-06,83.863,83.91,83.855,83.91,2130,83.863,83.91,83.855,83.91,2130,0.0,1.0
2024-03-07,83.8647,83.93,83.8647,83.93,4081,83.8647,83.93,83.8647,83.93,4081,0.0,1.0
2024-03-08,83.9467,83.98,83.94,83.94,1311,83.9467,83.98,83.94,83.94,1311,0.0,1.0
2024-03-11,83.99,84.0,83.98,84.0,5104,83.99,84.0,83.98,84.0,5104,0.0,1.0
2024-03-12,84.01,84.27,83.96,84.27,13223,84.01,84.27,83.96,84.27,13223,0.0,1.0
2024-03-13,83.9,83.97,83.9,83.9103,1676,83.9,83.97,83.9,83.9103,1676,0.0,1.0
2024-03-14,84.01,84.02,83.9365,83.97,12375,84.01,84.02,83.9365,83.97,12375,0.0,1.0
2024-03-15,84.0043,84.04,83.9747,84.03,5461,84.0043,84.04,83.9747,84.03,5461,0.0,1.0
2024-03-18,84.0446,84.12,84.02,84.03,4123,84.0446,84.12,84.02,84.03,4123,0.0,1.0
2024-03-19,84.0,84.06,83.98,84.06,6514,84.0,84.06,83.98,84.06,6514,0.0,1.0
2024-03-20,84.1405,84.1405,84.075,84.095,6242,84.1405,84.1405,84.075,84.095,6242,0.0,1.0
2024-03-21,84.1685,84.21,84.1002,84.21,1816,84.1685,84.21,84.1002,84.21,1816,0.0,1.0
2024-03-22,84.18,84.24,84.18,84.24,4426,84.18,84.24,84.18,84.24,4426,0.0,1.0
2024-03-25,84.1879,84.25,84.1879,84.2064,2768,84.1879,84.25,84.1879,84.2064,2768,0.0,1.0
2024-03-26,84.25,84.27,84.25,84.2599,782,84.25,84.27,84.25,84.2599,782,0.0,1.0
2024-03-27,84.2296,84.28,84.221,84.221,3903,84.2296,84.28,84.221,84.221,3903,0.0,1.0
2024-03-28,84.3,84.3,84.2271,84.3,1800,84.3,84.3,84.2271,84.3,1800,0.0,1.0
2024-04-01,84.2643,84.2643,84.2401,84.2593,1861,84.2643,84.2643,84.2401,84.2593,1861,0.0,1.0
2024-04-02,84.22,84.23,84.2,84.2,11436,84.22,84.23,84.2,84.2,11436,0.0,1.0
2024-04-03,84.1761,84.26,84.1761,84.22,6373,84.1761,84.26,84.1761,84.22,6373,0.0,1.0
2024-04-04,84.0485,84.32,84.0485,84.23,2696,84.0485,84.32,84.0485,84.23,2696,0.0,1.0
2024-04-05,84.3,84.3,84.26,84.27,1150,84.3,84.3,84.26,84.27,1150,0.0,1.0
2024-04-08,84.284,84.3,84.242,84.25,14139,84.284,84.3,84.242,84.25,14139,0.0,1.0
2024-04-09,84.2097,84.24,84.1531,84.1531,1791,84.2097,84.24,84.1531,84.1531,1791,0.0,1.0
2024-04-10,84.0622,84.075,83.995,84.075,1148,84.0622,84.075,83.995,84.075,1148,0.0,1.0
2024-04-11,84.31,84.33,83.95,83.95,14425,84.31,84.33,83.95,83.95,14425,0.0,1.0
2024-04-12,83.8345,84.0615,83.8345,84.0615,1393,83.8345,84.0615,83.8345,84.0615,1393,0.0,1.0
2024-04-15,83.7884,83.85,83.7603,83.81,4549,83.7884,83.85,83.7603,83.81,4549,0.0,1.0
2024-04-16,83.6899,83.69,83.65,83.65,917,83.6899,83.69,83.65,83.65,917,0.0,1.0
2024-04-17,83.5748,83.66,83.5748,83.66,328,83.5748,83.66,83.5748,83.66,328,0.0,1.0
2024-04-18,83.46,83.5537,83.46,83.5537,13558,83.46,83.5537,83.46,83.5537,13558,0.0,1.0
2024-04-19,83.48,83.57,83.48,83.57,6297,83.48,83.57,83.48,83.57,6297,0.0,1.0
2024-04-22,83.4303,83.4303,83.39,83.4101,7128,83.4303,83.4303,83.39,83.4101,7128,0.0,1.0
2024-04-23,83.49,83.49,83.44,83.44,1473,83.49,83.49,83.44,83.44,1473,0.0,1.0
2024-04-24,83.4289,83.4414,83.4,83.4414,902,83.4289,83.4414,83.4,83.4414,902,0.0,1.0
2024-04-25,83.42,83.4499,83.42,83.4499,758,83.42,83.4499,83.42,83.4499,758,0.0,1.0
2024-04-26,83.4189,83.4399,83.38,83.4399,1050,83.4189,83.4399,83.38,83.4399,1050,0.0,1.0
2024-04-29,83.4305,83.86,83.39,83.86,1891,83.4305,83.86,83.39,83.86,1891,0.0,1.0
2024-04-30,83.3067,83.3067,83.3067,83.3067,320,83.3067,83.3067,83.3067,83.3067,320,0.0,1.0
2024-05-01,83.29,83.37,83.26,83.34,1567,83.29,83.37,83.26,83.34,1567,0.0,1.0
2024-05-02,83.3121,83.34,83.24,83.24,1245,83.3121,83.34,83.24,83.24,1245,0.0,1.0
2024-05-03,83.51,83.51,83.41,83.42,5203,83.51,83.51,83.41,83.42,5203,0.0,1.0
2024-05-06,83.6356,83.6356,83.51,83.525,3739,83.6356,83.6356,83.51,83.525,3739,0.0,1.0
2024-05-07,83.76,83.76,83.76,83.76,284,83.76,83.76,83.76,83.76,284,0.0,1.0
2024-05-08,83.76,83.76,83.6,83.62,1592,83.76,83.76,83.6,83.62,1592,0.0,1.0
2024-05-09,83.99,83.99,83.85,83.85,15919,83.99,83.99,83.85,83.85,15919,0.0,1.0
2024-05-10,84.0499,84.0499,83.9885,83.9885,469,84.0499,84.0499,83.9885,83.9885,469,0.0,1.0
2024-05-13,84.0427,84.07,84.0427,84.07,1367,84.0427,84.07,84.0427,84.07,1367,0.0,1.0
2024-05-14,84.178,84.178,84.11,84.11,390,84.178,84.178,84.11,84.11,390,0.0,1.0
2024-05-15,84.27,84.27,84.14,84.22,17180,84.27,84.27,84.14,84.22,17180,0.0,1.0
2024-05-16,84.3,84.31,82.99,82.99,17818,84.3,84.31,82.99,82.99,17818,0.0,1.0
2024-05-17,84.2812,84.2812,84.1803,84.1803,623,84.2812,84.2812,84.1803,84.1803,623,0.0,1.0
2024-05-20,84.29,84.33,84.25,84.275,22166,84.29,84.33,84.25,84.275,22166,0.0,1.0
2024-05-21,84.2839,84.3399,84.2508,84.2508,3791,84.2839,84.3399,84.2508,84.2508,3791,0.0,1.0
2024-05-22,84.3134,84.36,84.27,84.29,2864,84.3134,84.36,84.27,84.29,2864,0.0,1.0
2024-05-23,84.359,84.37,84.359,84.3699,921,84.359,84.37,84.359,84.3699,921,0.0,1.0
2024-05-24,84.4146,84.47,84.33,84.33,1401,84.4146,84.47,84.33,84.33,1401,0.0,1.0
2024-05-28,84.3959,84.452,84.39,84.39,2743,84.3959,84.452,84.39,84.39,2743,0.0,1.0
2024-05-29,84.36,84.41,84.33,84.33,4062,84.36,84.41,84.33,84.33,4062,0.0,1.0
2024-05-30,84.1201,84.3,84.12,84.244,2085,84.1201,84.3,84.12,84.244,2085,0.0,1.0
2024-05-31,84.312,84.312,84.1279,84.17,2717,84.312,84.312,84.1279,84.17,2717,0.0,1.0
2024-06-03,84.3505,84.3505,84.29,84.31,40426,84.3505,84.3505,84.29,84.31,40426,0.0,1.0
2024-06-04,84.3711,84.44,84.2674,84.38,5378,84.3711,84.44,84.2674,84.38,5378,0.0,1.0
2024-06-05,84.51,84.57,84.34,84.415,2036,84.51,84.57,84.34,84.415,2036,0.0,1.0
2024-06-06,84.56,84.7,84.56,84.7,4142,84.56,84.7,84.56,84.7,4142,0.0,1.0
2024-06-07,84.6684,84.72,84.6,84.7,2333,84.6684,84.72,84.6,84.7,2333,0.0,1.0
2024-06-10,84.725,84.75,84.72,84.74,2201,84.725,84.75,84.72,84.74,2201,0.0,1.0
2024-06-11,84.6981,84.74,84.64,84.705,4501,84.6981,84.74,84.64,84.705,4501,0.0,1.0
2024-06-12,84.6975,85.56,84.66,85.56,4599,84.6975,85.56,84.66,85.56,4599,0.0,1.0
2024-06-13,84.7046,85.45,84.7046,85.3187,1964,84.7046,85.45,84.7046,85.3187,1964,0.0,1.0
2024-06-14,84.7434,84.79,84.7434,84.78,2359,84.7434,84.79,84.7434,84.78,2359,0.0,1.0
2024-06-17,84.757,84.757,84.75,84.75,923,84.757,84.757,84.75,84.75,923,0.0,1.0
2024-06-18,84.79,84.79,84.7,84.7,470,84.79,84.79,84.7,84.7,470,0.0,1.0
2024-06-20,84.7963,84.82,84.73,84.7591,8571,84.7963,84.82,84.73,84.7591,8571,0.0,1.0
2024-06-21,84.8551,84.86,84.79,84.86,2276,84.8551,84.86,84.79,84.86,2276,0.0,1.0
2024-06-24,84.85,84.86,84.8,84.86,6033,84.85,84.86,84.8,84.86,6033,0.0,1.0
2024-06-25,84.89,84.89,84.79,84.82,11474,84.89,84.89,84.79,84.82,11474,0.0,1.0
2024-06-26,84.878,84.89,84.81,84.81,6543,84.878,84.89,84.81,84.81,6543,0.0,1.0
2024-06-27,84.92,84.92,84.8362,84.92,3521,84.92,84.92,84.8362,84.92,3521,0.0,1.0
2024-06-28,84.8697,85.015,84.8697,84.97,6269,84.8697,85.015,84.8697,84.97,6269,0.0,1.0
2024-07-01,84.936,85.0,84.87,84.8701,15395,84.936,85.0,84.87,84.8701,15395,0.0,1.0
2024-07-02,85.081,85.081,84.92,84.95,2957,85.081,85.081,84.92,84.95,2957,0.0,1.0
2024-07-03,85.155,85.1794,85.08,85.09,6777,85.155,85.1794,85.08,85.09,6777,0.0,1.0
2024-07-05,85.2315,85.25,85.16,85.2188,11375,85.2315,85.25,85.16,85.2188,11375,0.0,1.0
2024-07-08,85.2411,85.26,85.12,85.12,6800,85.2411,85.26,85.12,85.12,6800,0.0,1.0
2024-07-09,85.215,85.28,85.18,85.24,17557,85.215,85.28,85.18,85.24,17557,0.0,1.0
2024-07-10,85.267,85.28,85.25,85.27,3894,85.267,85.28,85.25,85.27,3894,0.0,1.0
2024-07-11,85.29,85.29,85.252,85.255,1733,85.29,85.29,85.252,85.255,1733,0.0,1.0
2024-07-12,85.2818,85.31,85.27,85.28,15472,85.2818,85.31,85.27,85.28,15472,0.0,1.0
2024-07-15,85.2652,85.31,85.21,85.27,5545,85.2652,85.31,85.21,85.27,5545,0.0,1.0
2024-07-16,85.33,85.34,85.295,85.32,4760,85.33,85.34,85.295,85.32,4760,0.0,1.0
2024-07-17,85.3484,85.36,85.3484,85.3568,5499,85.3484,85.36,85.3484,85.3568,5499,0.0,1.0
2024-07-18,85.4002,85.41,85.399,85.41,5474,85.4002,85.41,85.399,85.41,5474,0.0,1.0
2024-07-19,85.4602,85.55,85.46,85.55,1394,85.4602,85.55,85.46,85.55,1394,0.0,1.0
2024-07-22,85.41,85.44,85.41,85.44,2630,85.41,85.44,85.41,85.44,2630,0.0,1.0
2024-07-23,85.385,85.41,85.385,85.4,3066,85.385,85.41,85.385,85.4,3066,0.0,1.0
2024-07-24,85.4821,85.4821,85.41,85.41,1671,85.4821,85.4821,85.41,85.41,1671,0.0,1.0
2024-07-25,85.33,85.91,85.33,85.91,39378,85.33,85.91,85.33,85.91,39378,0.0,1.0
2024-07-26,85.3469,85.48,85.3469,85.48,3841,85.3469,85.48,85.3469,85.48,3841,0.0,1.0
2024-07-29,85.3466,85.39,85.3,85.37,13951,85.3466,85.39,85.3,85.37,13951,0.0,1.0
2024-07-30,85.2987,85.36,85.26,85.36,7213,85.2987,85.36,85.26,85.36,7213,0.0,1.0
2024-07-31,85.4773,85.53,85.4554,85.47,5689,85.4773,85.53,85.4554,85.47,5689,0.0,1.0
2024-08-01,85.3757,85.585,85.33,85.585,27248,85.3757,85.585,85.33,85.585,27248,0.0,1.0
2024-08-02,85.63,86.09,85.2831,85.4,11623,85.63,86.09,85.2831,85.4,11623,0.0,1.0
2024-08-05,87.2961,93.93,86.14,93.922,205374,87.2961,93.93,86.14,93.922,205374,0.0,1.0
2024-08-06,86.0,86.53,85.69,86.53,15367,86.0,86.53,85.69,86.53,15367,0.0,1.0
2024-08-07,86.1899,86.3,85.62,85.83,87141,86.1899,86.3,85.62,85.83,87141,0.0,1.0
2024-08-08,85.99,86.93,85.86,85.883,133493,85.99,86.93,85.86,85.883,133493,0.0,1.0
2024-08-09,85.49,86.08,85.48,85.85,14848,85.49,86.08,85.48,85.85,14848,0.0,1.0
2024-08-12,85.62,85.62,85.42,85.42,20311,85.62,85.62,85.42,85.42,20311,0.0,1.0
2024-08-13,85.64,85.73,85.45,85.45,30827,85.64,85.73,85.45,85.45,30827,0.0,1.0
2024-08-14,85.6448,85.7,85.5,85.5,21898,85.6448,85.7,85.5,85.5,21898,0.0,1.0
2024-08-15,85.7021,85.76,85.64,85.76,5690,85.7021,85.76,85.64,85.76,5690,0.0,1.0
2024-08-16,85.7127,85.79,85.7127,85.79,5438,85.7127,85.79,85.7127,85.79,5438,0.0,1.0
2024-08-19,85.7106,85.75,85.707,85.715,3747,85.7106,85.75,85.707,85.715,3747,0.0,1.0
2024-08-20,85.7584,85.78,85.71,85.7347,3872,85.7584,85.78,85.71,85.7347,3872,0.0,1.0
2024-08-21,85.75,86.0,85.69,85.8,54692,85.75,86.0,85.69,85.8,54692,0.0,1.0
2024-08-22,85.8008,85.83,85.74,85.74,1615,85.8008,85.83,85.74,85.74,1615,0.0,1.0
2024-08-23,85.765,85.8399,85.76,85.81,3034,85.765,85.8399,85.76,85.81,3034,0.0,1.0
2024-08-26,85.7884,85.81,85.7536,85.79,6920,85.7884,85.81,85.7536,85.79,6920,0.0,1.0
2024-08-27,85.73,85.79,85.71,85.79,15162,85.73,85.79,85.71,85.79,15162,0.0,1.0
2024-08-28,85.7981,85.7981,85.75,85.75,1339,85.7981,85.7981,85.75,85.75,1339,0.0,1.0
2024-08-29,85.77,85.81,85.72,85.81,3894,85.77,85.81,85.72,85.81,3894,0.0,1.0
2024-08-30,85.7978,85.85,85.73,85.83,35095,85.7978,85.85,85.73,85.83,35095,0.0,1.0
2024-09-03,86.0142,86.0142,85.74,85.74,2787,86.0142,86.0142,85.74,85.74,2787,0.0,1.0
2024-09-04,86.0954,86.13,86.05,86.05,4190,86.0954,86.13,86.05,86.05,4190,0.0,1.0
2024-09-05,85.9787,86.05,85.9787,86.05,3578,85.9787,86.05,85.9787,86.05,3578,0.0,1.0
2024-09-06,86.1144,86.2599,86.0398,86.0398,3145,86.1144,86.2599,86.0398,86.0398,3145,0.0,1.0
2024-09-09,86.0353,86.08,86.0353,86.0745,4405,86.0353,86.08,86.0353,86.0745,4405,0.0,1.0
2024-09-10,86.0954,86.138,86.0,86.02,4068,86.0954,86.138,86.0,86.02,4068,0.0,1.0
2024-09-11,86.2899,86.29,85.9,86.04,2473,86.2899,86.29,85.9,86.04,2473,0.0,1.0
2024-09-12,86.38,86.38,86.19,86.19,3525,86.38,86.38,86.19,86.19,3525,0.0,1.0
2024-09-13,86.3675,86.39,86.3,86.39,4497,86.3675,86.39,86.3,86.39,4497,0.0,1.0
2024-09-16,86.45,86.45,86.33,86.3692,5980,86.45,86.45,86.33,86.3692,5980,0.0,1.0
2024-09-17,86.4314,86.46,86.4,86.42,6873,86.4314,86.46,86.4,86.42,6873,0.0,1.0
2024-09-18,86.57,86.57,86.42,86.495,9282,86.57,86.57,86.42,86.495,9282,0.0,1.0
2024-09-19,86.48,86.49,86.4,86.4,10314,86.48,86.49,86.4,86.4,10314,0.0,1.0
2024-09-20,86.4271,86.48,86.4271,86.48,5951,86.4271,86.48,86.4271,86.48,5951,0.0,1.0
2024-09-23,86.43,86.47,86.4079,86.41,8768,86.43,86.47,86.4079,86.41,8768,0.0,1.0
2024-09-24,86.47,86.52,86.39,86.43,44759,86.47,86.52,86.39,86.43,44759,0.0,1.0
2024-09-25,86.48,86.48,86.44,86.45,13590,86.48,86.48,86.44,86.45,13590,0.0,1.0
2024-09-26,86.51,86.51,86.41,86.47,9083,86.51,86.51,86.41,86.47,9083,0.0,1.0
2024-09-27,86.4983,86.51,86.46,86.465,6415,86.4983,86.51,86.46,86.465,6415,0.0,1.0
2024-09-30,86.475,86.55,86.46,86.53,5936,86.475,86.55,86.46,86.53,5936,0.0,1.0
2024-10-01,86.655,86.655,86.5,86.5,7623,86.655,86.655,86.5,86.5,7623,0.0,1.0
2024-10-02,86.68,86.68,86.54,86.5977,19256,86.68,86.68,86.54,86.5977,19256,0.0,1.0
2024-10-03,86.77,87.5,86.59,86.67,28344,86.77,87.5,86.59,86.67,28344,0.0,1.0
2024-10-04,86.67,87.77,86.59,87.74,22407,86.67,87.77,86.59,87.74,22407,0.0,1.0
2024-10-07,86.7361,87.73,86.62,87.73,10280,86.7361,87.73,86.62,87.73,10280,0.0,1.0
2024-10-08,86.8214,87.88,86.7509,86.94,104866,86.8214,87.88,86.7509,86.94,104866,0.0,1.0
2024-10-09,86.89,87.2,86.77,87.2,15833,86.89,87.2,86.77,87.2,15833,0.0,1.0
2024-10-10,86.93,86.93,86.8808,86.9,5346,86.93,86.93,86.8808,86.9,5346,0.0,1.0
2024-10-11,86.97,86.98,86.89,86.96,16024,86.97,86.98,86.89,86.96,16024,0.0,1.0
2024-10-14,86.91,86.929,86.8411,86.929,2366,86.91,86.929,86.8411,86.929,2366,0.0,1.0
2024-10-15,86.95,88.45,86.82,88.45,46790,86.95,88.45,86.82,88.45,46790,0.0,1.0
2024-10-16,86.94,86.95,86.885,86.91,7142,86.94,86.95,86.885,86.91,7142,0.0,1.0
2024-10-17,86.95,86.95,86.82,86.89,24651,86.95,86.95,86.82,86.89,24651,0.0,1.0
2024-10-18,86.94,87.0,86.865,86.9505,10796,86.94,87.0,86.865,86.9505,10796,0.0,1.0
2024-10-21,86.93,86.97,86.885,86.97,16807,86.93,86.97,86.885,86.97,16807,0.0,1.0
2024-10-22,86.92,86.99,86.83,86.99,10149,86.92,86.99,86.83,86.99,10149,0.0,1.0
2024-10-23,86.99,87.01,86.78,86.78,22053,86.99,87.01,86.78,86.78,22053,0.0,1.0
2024-10-24,86.96,86.96,86.85,86.85,22123,86.96,86.96,86.85,86.85,22123,0.0,1.0
2024-10-25,87.05,87.05,86.85,86.94,17169,87.05,87.05,86.85,86.94,17169,0.0,1.0
2024-10-28,86.99,86.99,86.9,86.9,3817,86.99,86.99,86.9,86.9,3817,0.0,1.0
2024-10-29,87.01,87.04,86.87,86.945,28379,87.01,87.04,86.87,86.945,28379,0.0,1.0
2024-10-30,87.02,87.02,86.9301,86.96,8723,87.02,87.02,86.9301,86.96,8723,0.0,1.0
2024-10-31,87.13,87.14,87.01,87.11,12355,87.13,87.14,87.01,87.11,12355,0.0,1.0
2024-11-01,87.12,87.17,87.065,87.07,19275,87.12,87.17,87.065,87.07,19275,0.0,1.0
2024-11-04,87.05,87.0848,87.0153,87.0848,11912,87.05,87.0848,87.0153,87.0848,11912,0.0,1.0
2024-11-05,87.14,87.16,87.0225,87.1,17159,87.14,87.16,87.0225,87.1,17159,0.0,1.0
2024-11-06,87.0978,87.18,87.03,87.17,11565,87.0978,87.18,87.03,87.17,11565,0.0,1.0
2024-11-07,87.15,87.15,87.06,87.13,36999,87.15,87.15,87.06,87.13,36999,0.0,1.0
2024-11-08,87.13,87.51,87.03,87.51,6234,87.13,87.51,87.03,87.51,6234,0.0,1.0
2024-11-11,87.23,87.52,87.002,87.158,7026,87.23,87.52,87.002,87.158,7026,0.0,1.0
2024-11-12,87.042,87.15,87.0,87.15,132904,87.042,87.15,87.0,87.15,132904,0.0,1.0
2024-11-13,87.42,87.42,86.99,87.2,16225,87.42,87.42,86.99,87.2,16225,0.0,1.0
2024-11-14,87.1,87.1,86.9901,87.035,4443,87.1,87.1,86.9901,87.035,4443,0.0,1.0
2024-11-15,87.19,87.2099,87.0915,87.14,18431,87.19,87.2099,87.0915,87.14,18431,0.0,1.0
2024-11-18,87.0861,87.12,87.01,87.06,8429,87.0861,87.12,87.01,87.06,8429,0.0,1.0
2024-11-19,87.0978,88.61,87.04,88.61,5993,87.0978,88.61,87.04,88.61,5993,0.0,1.0
2024-11-20,87.1292,87.22,87.1292,87.19,13894,87.1292,87.22,87.1292,87.19,13894,0.0,1.0
2024-11-21,87.19,87.2,87.095,87.12,3985,87.19,87.2,87.095,87.12,3985,0.0,1.0
2024-11-22,87.132,87.19,87.07,87.13,12730,87.132,87.19,87.07,87.13,12730,0.0,1.0
2024-11-25,87.17,87.21,87.085,87.21,10507,87.17,87.21,87.085,87.21,10507,0.0,1.0
2024-11-26,87.16,87.18,87.04,87.18,17262,87.16,87.18,87.04,87.18,17262,0.0,1.0
2024-11-27,87.1502,87.18,87.0601,87.0601,5026,87.1502,87.18,87.0601,87.0601,5026,0.0,1.0
2024-11-29,87.18,87.19,87.167,87.18,11797,87.18,87.19,87.167,87.18,11797,0.0,1.0
2024-12-02,87.13,87.17,87.05,87.0705,11983,87.13,87.17,87.05,87.0705,11983,0.0,1.0
2024-12-03,87.195,87.2198,87.14,87.19,9403,87.195,87.2198,87.14,87.19,9403,0.0,1.0
2024-12-04,87.1502,87.67,87.1364,87.67,6878,87.1502,87.67,87.1364,87.67,6878,0.0,1.0
2024-12-05,87.17,87.21,87.0945,87.145,18416,87.17,87.21,87.0945,87.145,18416,0.0,1.0
2024-12-06,87.1216,87.63,87.1216,87.63,15367,87.1216,87.63,87.1216,87.63,15367,0.0,1.0
2024-12-09,87.23,87.23,87.07,87.07,9916,87.23,87.23,87.07,87.07,9916,0.0,1.0
2024-12-10,87.22,87.22,87.15,87.1927,7728,87.22,87.22,87.15,87.1927,7728,0.0,1.0
2024-12-11,87.21,87.21,87.1401,87.1401,6970,87.21,87.21,87.1401,87.1401,6970,0.0,1.0
2024-12-12,87.2213,87.24,87.16,87.24,6164,87.2213,87.24,87.16,87.24,6164,0.0,1.0
2024-12-13,87.2,87.27,87.17,87.25,18175,87.2,87.27,87.17,87.25,18175,0.0,1.0
2024-12-16,87.3,87.31,87.16,87.205,13125,87.3,87.31,87.16,87.205,13125,0.0,1.0
2024-12-17,87.18,87.3,87.18,87.2143,8217,87.18,87.3,87.18,87.2143,8217,0.0,1.0
2024-12-18,87.5433,87.57,87.18,87.18,12426,87.5433,87.57,87.18,87.18,12426,0.0,1.0
2024-12-19,87.8,87.85,87.47,87.5799,61349,87.8,87.85,87.47,87.5799,61349,0.0,1.0
2024-12-20,87.4061,87.75,87.33,87.75,74745,87.4061,87.75,87.33,87.75,74745,0.0,1.0
2024-12-23,87.385,87.67,87.3,87.67,36458,87.385,87.67,87.3,87.67,36458,0.0,1.0
2024-12-24,87.38,87.38,87.2851,87.32,18009,87.38,87.38,87.2851,87.32,18009,0.0,1.0
2024-12-26,87.36,87.37,87.29,87.36,17295,87.36,87.37,87.29,87.36,17295,0.0,1.0
2024-12-27,87.39,87.5,87.35,87.35,13262,87.39,87.5,87.35,87.35,13262,0.0,1.0
2024-12-30,87.36,87.61,87.35,87.42,27224,87.36,87.61,87.35,87.42,27224,0.0,1.0
2024-12-31,87.54,87.54,87.38,87.4483,16721,87.54,87.54,87.38,87.4483,16721,0.0,1.0
2025-01-02,87.4,87.54,87.35,87.35,8725,87.4,87.54,87.35,87.35,8725,0.0,1.0
2025-01-03,87.5125,87.64,87.3001,87.61,33192,87.5125,87.64,87.3001,87.61,33192,0.0,1.0
2025-01-06,87.57,87.58,87.45,87.45,21270,87.57,87.58,87.45,87.45,21270,0.0,1.0
2025-01-07,87.6,87.66,87.5,87.61,12352,87.6,87.66,87.5,87.61,12352,0.0,1.0
2025-01-08,87.65,87.94,87.5101,87.94,11942,87.65,87.94,87.5101,87.94,11942,0.0,1.0
2025-01-10,87.6937,88.12,87.53,88.12,32104,87.6937,88.12,87.53,88.12,32104,0.0,1.0
2025-01-13,87.69,87.73,87.6357,87.7,17839,87.69,87.73,87.6357,87.7,17839,0.0,1.0
2025-01-14,87.67,87.76,87.63,87.76,39370,87.67,87.76,87.63,87.76,39370,0.0,1.0
2025-01-15,87.63,87.63,87.57,87.5926,4222,87.63,87.63,87.57,87.5926,4222,0.0,1.0
2025-01-16,87.63,87.67,87.5848,87.67,6769,87.63,87.67,87.5848,87.67,6769,0.0,1.0
2025-01-17,87.67,87.75,87.57,87.75,11686,87.67,87.75,87.57,87.75,11686,0.0,1.0
2025-01-21,87.66,87.71,87.5857,87.71,12148,87.66,87.71,87.5857,87.71,12148,0.0,1.0
2025-01-22,87.67,87.72,87.65,87.72,36924,87.67,87.72,87.65,87.72,36924,0.0,1.0
2025-01-23,87.67,87.67,87.65,87.65,10303,87.67,87.67,87.65,87.65,10303,0.0,1.0
2025-01-24,87.7,87.7,87.6657,87.68,22579,87.7,87.7,87.6657,87.68,22579,0.0,1.0
2025-01-27,87.75,88.11,87.73,88.11,21938,87.75,88.11,87.73,88.11,21938,0.0,1.0
2025-01-28,87.69,87.78,87.66,87.77,4810,87.69,87.78,87.66,87.77,4810,0.0,1.0
2025-01-29,87.76,87.87,87.7,87.86,17251,87.76,87.87,87.7,87.86,17251,0.0,1.0
2025-01-30,87.71,87.76,87.4524,87.65,116643,87.71,87.76,87.4524,87.65,116643,0.0,1.0
2025-01-31,87.82,87.82,87.67,87.67,18070,87.82,87.82,87.67,87.67,18070,0.0,1.0
2025-02-03,87.78,87.83,87.63,87.63,21649,87.78,87.83,87.63,87.63,21649,0.0,1.0
2025-02-04,87.8,87.81,87.7211,87.77,30467,87.8,87.81,87.7211,87.77,30467,0.0,1.0
2025-02-05,87.73,87.77,87.72,87.74,13915,87.73,87.77,87.72,87.74,13915,0.0,1.0
2025-02-06,87.7616,87.7616,87.68,87.75,7255,87.7616,87.7616,87.68,87.75,7255,0.0,1.0
2025-02-07,87.86,87.955,87.74,87.955,16332,87.86,87.955,87.74,87.955,16332,0.0,1.0
2025-02-10,87.81,87.965,87.7599,87.965,30543,87.81,87.965,87.7599,87.965,30543,0.0,1.0
2025-02-11,87.82,87.82,87.72,87.82,18316,87.82,87.82,87.72,87.82,18316,0.0,1.0
2025-02-12,87.84,87.84,87.74,87.74,14826,87.84,87.84,87.74,87.74,14826,0.0,1.0
2025-02-13,87.78,87.83,87.7453,87.83,9076,87.78,87.83,87.7453,87.83,9076,0.0,1.0
2025-02-14,87.82,87.82,87.75,87.75,15247,87.82,87.82,87.75,87.75,15247,0.0,1.0
2025-02-18,87.81,87.83,87.7701,87.83,26293,87.81,87.83,87.7701,87.83,26293,0.0,1.0
2025-02-19,87.81,87.84,87.77,87.84,5533,87.81,87.84,87.77,87.84,5533,0.0,1.0
2025-02-20,87.82,87.84,87.81,87.82,30383,87.82,87.84,87.81,87.82,30383,0.0,1.0
2025-02-21,87.9,87.9144,87.7,87.7,35793,87.9,87.9144,87.7,87.7,35793,0.0,1.0
2025-02-24,87.83,87.99,87.82,87.99,12410,87.83,87.99,87.82,87.99,12410,0.0,1.0
2025-02-25,87.79,87.95,87.7801,87.8899,29543,87.79,87.95,87.7801,87.8899,29543,0.0,1.0
2025-02-26,87.7848,87.84,87.7601,87.8335,12599,87.7848,87.84,87.7601,87.8335,12599,0.0,1.0
2025-02-27,87.7786,87.79,87.74,87.79,7306,87.7786,87.79,87.74,87.79,7306,0.0,1.0
2025-02-28,87.7807,87.85,87.7617,87.805,19036,87.7807,87.85,87.7617,87.805,19036,0.0,1.0
2025-03-03,87.9,87.9,87.7444,87.7444,24939,87.9,87.9,87.7444,87.7444,24939,0.0,1.0
2025-03-04,87.9147,88.01,87.8378,87.94,29884,87.9147,88.01,87.8378,87.94,29884,0.0,1.0
2025-03-05,87.83,87.91,87.7901,87.88,15026,87.83,87.91,87.7901,87.88,15026,0.0,1.0
2025-03-06,87.9091,87.9357,87.84,87.84,11046,87.9091,87.9357,87.84,87.84,11046,0.0,1.0
2025-03-07,87.8739,87.9772,87.8601,87.92,8238,87.8739,87.9772,87.8601,87.92,8238,0.0,1.0
2025-03-10,88.035,88.09,87.92,87.963,25081,88.035,88.09,87.92,87.963,25081,0.0,1.0
2025-03-11,87.97,88.07,87.87,88.07,105438,87.97,88.07,87.87,88.07,105438,0.0,1.0
2025-03-12,87.8089,87.9235,87.7663,87.91,54984,87.8089,87.9235,87.7663,87.91,54984,0.0,1.0
2025-03-13,87.8,87.9,87.7299,87.74,13206,87.8,87.9,87.7299,87.74,13206,0.0,1.0
2025-03-14,87.94,87.94,87.8301,87.8722,10838,87.94,87.94,87.8301,87.8722,10838,0.0,1.0
2025-03-17,87.9257,87.95,87.8467,87.89,5524,87.9257,87.95,87.8467,87.89,5524,0.0,1.0
2025-03-18,87.91,87.92,87.8,87.85,24231,87.91,87.92,87.8,87.85,24231,0.0,1.0
2025-03-19,88.03,88.07,87.85,87.92,11357,88.03,88.07,87.85,87.92,11357,0.0,1.0
2025-03-20,87.9045,88.01,87.8986,87.9399,35370,87.9045,88.01,87.8986,87.9399,35370,0.0,1.0
2025-03-21,87.99,87.99,87.87,87.9,11948,87.99,87.99,87.87,87.9,11948,0.0,1.0
2025-03-24,87.91,88.06,87.87,87.87,23761,87.91,88.06,87.87,87.87,23761,0.0,1.0
2025-03-25,88.0148,88.0499,87.9388,87.9388,5096,88.0148,88.0499,87.9388,87.9388,5096,0.0,1.0
2025-03-26,87.97,88.1237,87.97,88.02,39562,87.97,88.1237,87.97,88.02,39562,0.0,1.0
2025-03-27,88.16,88.16,87.97,88.13,4921,88.16,88.16,87.97,88.13,4921,0.0,1.0
2025-03-28,88.12,88.33,87.8876,88.15,39939,88.12,88.33,87.8876,88.15,39939,0.0,1.0
2025-03-31,87.952,88.22,87.94,88.22,8236,87.952,88.22,87.94,88.22,8236,0.0,1.0
2025-04-01,88.04,88.05,87.895,87.895,13536,88.04,88.05,87.895,87.895,13536,0.0,1.0
2025-04-02,87.94,88.0319,87.886,88.0,8920,87.94,88.0319,87.886,88.0,8920,0.0,1.0
2025-04-03,88.68,88.68,88.3201,88.46,190484,88.68,88.68,88.3201,88.46,190484,0.0,1.0
2025-04-04,90.43,90.43,89.17,89.22,57314,90.43,90.43,89.17,89.22,57314,0.0,1.0
2025-04-07,90.49,91.95,89.2,90.71,120888,90.49,91.95,89.2,90.71,120888,0.0,1.0
2025-04-08,91.49,92.11,89.2,89.62,56774,91.49,92.11,89.2,89.62,56774,0.0,1.0
2025-04-09,88.74,91.49,88.74,91.3,70147,88.74,91.49,88.74,91.3,70147,0.0,1.0
2025-04-10,90.3,91.66,89.052,89.36,40579,90.3,91.66,89.052,89.36,40579,0.0,1.0
2025-04-11,89.78,90.7799,89.78,90.34,24702,89.78,90.7799,89.78,90.34,24702,0.0,1.0
2025-04-14,89.13,89.79,88.85,89.43,96632,89.13,89.79,88.85,89.43,96632,0.0,1.0
2025-04-15,89.18,89.26,88.97,89.24,24852,89.18,89.26,88.97,89.24,24852,0.0,1.0
2025-04-16,89.51,89.68,89.1401,89.16,18379,89.51,89.68,89.1401,89.16,18379,0.0,1.0
2025-04-17,89.33,89.3799,89.1668,89.3,16647,89.33,89.3799,89.1668,89.3,16647,0.0,1.0
2025-04-21,89.41,89.65,89.14,89.14,53598,89.41,89.65,89.14,89.14,53598,0.0,1.0
2025-04-22,89.12,89.3199,88.9708,89.1475,25726,89.12,89.3199,88.9708,89.1475,25726,0.0,1.0
2025-04-23,88.79,88.96,88.6601,88.86,26240,88.79,88.96,88.6601,88.86,26240,0.0,1.0
2025-04-24,88.67,88.85,88.5455,88.78,18227,88.67,88.85,88.5455,88.78,18227,0.0,1.0
2025-04-25,88.73,88.91,88.64,88.91,23426,88.73,88.91,88.64,88.91,23426,0.0,1.0
2025-04-28,88.58,88.765,88.58,88.7,21490,88.58,88.765,88.58,88.7,21490,0.0,1.0
2025-04-29,88.57,88.75,88.52,88.75,43444,88.57,88.75,88.52,88.75,43444,0.0,1.0
2025-04-30,88.62,88.8612,88.534,88.85,26144,88.62,88.8612,88.534,88.85,26144,0.0,1.0
2025-05-01,88.575,88.67,88.4701,88.62,23564,88.575,88.67,88.4701,88.62,23564,0.0,1.0
2025-05-02,88.525,88.6399,88.27,88.45,31957,88.525,88.6399,88.27,88.45,31957,0.0,1.0
2025-05-05,88.51,88.8682,88.41,88.8682,42464,88.51,88.8682,88.41,88.8682,42464,0.0,1.0
2025-05-06,88.6,88.65,88.51,88.51,27690,88.6,88.65,88.51,88.51,27690,0.0,1.0
2025-05-07,88.6,90.49,88.5,88.77,25667,88.6,90.49,88.5,88.77,25667,0.0,1.0
2025-05-08,88.53,88.575,88.44,88.575,27591,88.53,88.575,88.44,88.575,27591,0.0,1.0
2025-05-09,88.2,88.59,88.2,88.59,24065,88.2,88.59,88.2,88.59,24065,0.0,1.0
2025-05-12,88.3,88.3896,88.2001,88.27,10827,88.3,88.3896,88.2001,88.27,10827,0.0,1.0
2025-05-13,88.27,88.3699,88.2591,88.2601,14533,88.27,88.3699,88.2591,88.2601,14533,0.0,1.0
2025-05-14,88.3591,88.3999,88.3,88.3,7722,88.3591,88.3999,88.3,88.3,7722,0.0,1.0
2025-05-15,88.22,88.47,88.2,88.3,61450,88.22,88.47,88.2,88.3,61450,0.0,1.0
2025-05-16,88.42,88.44,88.32,88.4102,18361,88.42,88.44,88.32,88.4102,18361,0.0,1.0
2025-05-19,88.41,88.49,88.2872,88.36,39436,88.41,88.49,88.2872,88.36,39436,0.0,1.0
2025-05-20,88.48,88.48,88.3476,88.39,137223,88.48,88.48,88.3476,88.39,137223,0.0,1.0
2025-05-21,88.53,88.53,88.4104,88.4648,34102,88.53,88.53,88.4104,88.4648,34102,0.0,1.0
2025-05-22,88.51,88.56,88.46,88.56,24464,88.51,88.56,88.46,88.56,24464,0.0,1.0
2025-05-23,88.52,88.86,88.44,88.475,18307,88.52,88.86,88.44,88.475,18307,0.0,1.0
2025-05-27,88.69,88.69,88.44,88.61,13859,88.69,88.69,88.44,88.61,13859,0.0,1.0
2025-05-28,88.6,88.7,88.58,88.7,14823,88.6,88.7,88.58,88.7,14823,0.0,1.0
2025-05-29,88.63,88.65,88.55,88.65,49861,88.63,88.65,88.55,88.65,49861,0.0,1.0
2025-05-30,88.76,88.8354,88.46,88.58,18023,88.76,88.8354,88.46,88.58,18023,0.0,1.0
2025-06-02,88.81,89.02,88.77,89.02,21012,88.81,89.02,88.77,89.02,21012,0.0,1.0
2025-06-03,88.84,88.84,88.74,88.8199,34134,88.84,88.84,88.74,88.8199,34134,0.0,1.0
2025-06-04,88.83,88.83,88.74,88.77,7764,88.83,88.83,88.74,88.77,7764,0.0,1.0
2025-06-05,88.86,88.9,88.755,88.83,178943,88.86,88.9,88.755,88.83,178943,0.0,1.0
2025-06-06,88.83,88.8642,88.75,88.78,22447,88.83,88.8642,88.75,88.78,22447,0.0,1.0
2025-06-09,88.79,88.79,88.72,88.725,8340,88.79,88.79,88.72,88.725,8340,0.0,1.0
2025-06-10,88.7,88.79,88.65,88.65,11734,88.7,88.79,88.65,88.65,11734,0.0,1.0
2025-06-11,88.76,88.87,88.69,88.74,15974,88.76,88.87,88.69,88.74,15974,0.0,1.0
2025-06-12,88.85,88.87,88.6901,88.87,13117,88.85,88.87,88.6901,88.87,13117,0.0,1.0
2025-06-13,89.02,89.02,88.81,88.92,12841,89.02,89.02,88.81,88.92,12841,0.0,1.0
2025-06-16,88.86,88.96,88.85,88.96,11952,88.86,88.96,88.85,88.96,11952,0.0,1.0
2025-06-17,89.0,89.0,88.8282,88.8282,14348,89.0,89.0,88.8282,88.8282,14348,0.0,1.0
2025-06-18,88.94,89.04,88.89,89.04,6524,88.94,89.04,88.89,89.04,6524,0.0,1.0
2025-06-20,88.99,88.99,88.905,88.94,41108,88.99,88.99,88.905,88.94,41108,0.0,1.0
2025-06-23,88.97,89.16,88.8601,88.97,65966,88.97,89.16,88.8601,88.97,65966,0.0,1.0
2025-06-24,88.91,88.94,88.8215,88.87,28671,88.91,88.94,88.8215,88.87,28671,0.0,1.0
2025-06-25,88.86,88.94,88.845,88.93,9924,88.86,88.94,88.845,88.93,9924,0.0,1.0
2025-06-26,88.89,88.89,88.78,88.87,10632,88.89,88.89,88.78,88.87,10632,0.0,1.0
2025-06-27,88.88,88.92,88.8131,88.89,17788,88.88,88.92,88.8131,88.89,17788,0.0,1.0
2025-06-30,88.84,88.87,88.8,88.87,10083,88.84,88.87,88.8,88.87,10083,0.0,1.0
2025-07-01,88.84,89.1231,88.79,88.79,27004,88.84,89.1231,88.79,88.79,27004,0.0,1.0
2025-07-02,88.85,88.86,88.79,88.8207,11245,88.85,88.86,88.79,88.8207,11245,0.0,1.0
2025-07-03,88.83,88.84,88.8,88.8,11515,88.83,88.84,88.8,88.8,11515,0.0,1.0
2025-07-07,88.81,88.9,88.75,88.9,27993,88.81,88.9,88.75,88.9,27993,0.0,1.0
2025-07-08,88.77,88.87,88.77,88.87,14561,88.77,88.87,88.77,88.87,14561,0.0,1.0
2025-07-09,88.84,88.85,88.72,88.75,26827,88.84,88.85,88.72,88.75,26827,0.0,1.0
2025-07-10,88.82,88.82,88.71,88.79,14789,88.82,88.82,88.71,88.79,14789,0.0,1.0
2025-07-11,88.8003,88.8599,88.74,88.8599,19434,88.8003,88.8599,88.74,88.8599,19434,0.0,1.0
2025-07-14,88.86,88.91,88.81,88.83,18820,88.86,88.91,88.81,88.83,18820,0.0,1.0
2025-07-15,88.74,89.0475,88.74,88.87,14903,88.74,89.0475,88.74,88.87,14903,0.0,1.0
2025-07-16,88.88,88.93,88.7609,88.85,19149,88.88,88.93,88.7609,88.85,19149,0.0,1.0
2025-07-17,88.8,88.91,88.7556,88.7556,16179,88.8,88.91,88.7556,88.7556,16179,0.0,1.0
2025-07-18,88.89,88.95,88.79,88.82,10402,88.89,88.95,88.79,88.82,10402,0.0,1.0
2025-07-21,88.869,88.87,88.77,88.77,12368,88.869,88.87,88.77,88.77,12368,0.0,1.0
2025-07-22,88.852,88.89,88.83,88.87,8916,88.852,88.89,88.83,88.87,8916,0.0,1.0
2025-07-23,88.86,88.915,88.8,88.825,10648,88.86,88.915,88.8,88.825,10648,0.0,1.0
2025-07-24,88.825,88.99,88.8,88.87,12210,88.825,88.99,88.8,88.87,12210,0.0,1.0
2025-07-25,88.8207,88.89,88.774,88.8302,7818,88.8207,88.89,88.774,88.8302,7818,0.0,1.0
2025-07-28,88.825,88.83,88.7,88.7,9755,88.825,88.83,88.7,88.7,9755,0.0,1.0
2025-07-29,88.83,88.83,88.672,88.672,10951,88.83,88.83,88.672,88.672,10951,0.0,1.0
2025-07-30,88.8107,88.84,88.7,88.805,79349,88.8107,88.84,88.7,88.805,79349,0.0,1.0
2025-07-31,88.805,88.8412,88.68,88.68,25959,88.805,88.8412,88.68,88.68,25959,0.0,1.0
2025-08-01,88.925,88.9899,88.75,88.75,34480,88.925,88.9899,88.75,88.75,34480,0.0,1.0
2025-08-04,89.0,89.1,88.97,89.06,18233,89.0,89.1,88.97,89.06,18233,0.0,1.0
2025-08-05,88.925,89.1119,88.91,89.01,12047,88.925,89.1119,88.91,89.01,12047,0.0,1.0
2025-08-06,89.06,89.158,88.96,88.98,12871,89.06,89.158,88.96,88.98,12871,0.0,1.0
2025-08-07,89.1021,89.1988,89.03,89.09,13263,89.1021,89.1988,89.03,89.09,13263,0.0,1.0
2025-08-08,89.1936,89.26,88.9684,89.26,8453,89.1936,89.26,88.9684,89.26,8453,0.0,1.0
2025-08-11,89.175,89.238,89.13,89.238,15594,89.175,89.238,89.13,89.238,15594,0.0,1.0
2025-08-12,89.1601,89.24,89.12,89.12,28074,89.1601,89.24,89.12,89.12,28074,0.0,1.0
2025-08-13,89.125,89.23,89.0982,89.23,6280,89.125,89.23,89.0982,89.23,6280,0.0,1.0
2025-08-14,89.11,89.24,89.1001,89.24,6869,89.11,89.24,89.1001,89.24,6869,0.0,1.0
2025-08-15,89.24,89.24,89.1249,89.23,11062,89.24,89.24,89.1249,89.23,11062,0.0,1.0
2025-08-18,89.22,89.5228,89.0085,89.0085,7879,89.22,89.5228,89.0085,89.0085,7879,0.0,1.0
2025-08-19,89.1,89.4729,89.1,89.24,22933,89.1,89.4729,89.1,89.24,22933,0.0,1.0
2025-08-20,89.175,89.19,89.1101,89.1101,25581,89.175,89.19,89.1101,89.1101,25581,0.0,1.0
2025-08-21,89.185,89.19,89.1,89.1,11484,89.185,89.19,89.1,89.1,11484,0.0,1.0
2025-08-22,89.2353,89.29,89.1,89.19,11776,89.2353,89.29,89.1,89.19,11776,0.0,1.0
2025-08-25,89.335,89.36,89.2101,89.36,22716,89.335,89.36,89.2101,89.36,22716,0.0,1.0
2025-08-26,89.3352,89.3356,89.2269,89.317,895198,89.3352,89.3356,89.2269,89.317,895198,0.0,1.0
2025-08-27,89.4,89.6844,89.2857,89.4,22089,89.4,89.6844,89.2857,89.4,22089,0.0,1.0
2025-08-28,89.44,89.44,89.2701,89.2978,24453,89.44,89.44,89.2701,89.2978,24453,0.0,1.0
2025-08-29,89.5,89.6103,89.2801,89.382,16209,89.5,89.6103,89.2801,89.382,16209,0.0,1.0
2025-09-02,89.33,89.33,89.25,89.25,17886,89.33,89.33,89.25,89.25,17886,0.0,1.0
2025-09-03,89.3,89.3809,89.2398,89.37,18451,89.3,89.3809,89.2398,89.37,18451,0.0,1.0
2025-09-04,89.455,89.4899,89.34,89.34,65508,89.455,89.4899,89.34,89.34,65508,0.0,1.0
2025-09-05,89.61,89.61,89.3401,89.58,124920,89.61,89.61,89.3401,89.58,124920,0.0,1.0
2025-09-08,89.58,89.77,89.3318,89.77,18879,89.58,89.77,89.3318,89.77,18879,0.0,1.0
2025-09-09,89.57,89.6,89.47,89.57,20908,89.57,89.6,89.47,89.57,20908,0.0,1.0
2025-09-10,89.57,89.5799,89.52,89.5599,20234,89.57,89.5799,89.52,89.5599,20234,0.0,1.0
2025-09-11,89.5156,89.56,89.4501,89.55,34238,89.5156,89.56,89.4501,89.55,34238,0.0,1.0
2025-09-12,89.5599,89.57,89.4601,89.5699,76600,89.5599,89.57,89.4601,89.5699,76600,0.0,1.0
2025-09-15,89.5426,89.56,89.46,89.56,37261,89.5426,89.56,89.46,89.56,37261,0.0,1.0
2025-09-16,89.5333,89.5796,89.5,89.57,17978,89.5333,89.5796,89.5,89.57,17978,0.0,1.0
2025-09-17,89.525,89.62,89.495,89.62,30447,89.525,89.62,89.495,89.62,30447,0.0,1.0
2025-09-18,89.52,89.56,89.4345,89.56,39555,89.52,89.56,89.4345,89.56,39555,0.0,1.0
2025-09-19,89.53,89.56,89.42,89.42,24765,89.53,89.56,89.42,89.42,24765,0.0,1.0
2025-09-22,89.54,89.5684,89.48,89.53,28821,89.54,89.5684,89.48,89.53,28821,0.0,1.0
2025-09-23,89.5707,89.5992,89.52,89.52,25401,89.5707,89.5992,89.52,89.52,25401,0.0,1.0
2025-09-24,89.545,89.5899,89.535,89.5535,17552,89.545,89.5899,89.535,89.5535,17552,0.0,1.0
2025-09-25,89.57,89.85,89.501,89.85,16231,89.57,89.85,89.501,89.85,16231,0.0,1.0
2025-09-26,89.54,89.641,89.4785,89.641,18207,89.54,89.641,89.4785,89.641,18207,0.0,1.0
2025-09-29,89.56,89.5899,89.46,89.46,18750,89.56,89.5899,89.46,89.46,18750,0.0,1.0
2025-09-30,89.533,89.5823,89.51,89.57,24222,89.533,89.5823,89.51,89.57,24222,0.0,1.0
2025-10-01,89.539,89.6299,89.46,89.46,28067,89.539,89.6299,89.46,89.46,28067,0.0,1.0
2025-10-02,89.55,89.55,89.51,89.51,38032,89.55,89.55,89.51,89.51,38032,0.0,1.0
2025-10-03,89.59,89.6044,89.5262,89.53,93206,89.59,89.6044,89.5262,89.53,93206,0.0,1.0
2025-10-06,89.56,89.65,89.5331,89.65,36244,89.56,89.65,89.5331,89.65,36244,0.0,1.0
2025-10-07,89.61,89.62,89.512,89.53,14271,89.61,89.62,89.512,89.53,14271,0.0,1.0
2025-10-08,89.5868,89.9399,89.51,89.58,18114,89.5868,89.9399,89.51,89.58,18114,0.0,1.0
2025-10-09,89.61,89.64,89.54,89.54,18467,89.61,89.64,89.54,89.54,18467,0.0,1.0
2025-10-10,89.94,89.94,89.5156,89.5828,31189,89.94,89.94,89.5156,89.5828,31189,0.0,1.0
2025-10-13,89.865,90.07,89.7722,90.07,25125,89.865,90.07,89.7722,90.07,25125,0.0,1.0
2025-10-14,89.94,89.95,89.7867,89.85,17617,89.94,89.95,89.7867,89.85,17617,0.0,1.0
2025-10-15,90.0,90.01,89.87,89.87,25700,90.0,90.01,89.87,89.87,25700,0.0,1.0
2025-10-16,90.16,90.16,90.0108,90.08,72007,90.16,90.16,90.0108,90.08,72007,0.0,1.0
2025-10-17,90.3,90.33,90.04,90.14,34150,90.3,90.33,90.04,90.14,34150,0.0,1.0
2025-10-20,90.1,90.24,90.01,90.24,26254,90.1,90.24,90.01,90.24,26254,0.0,1.0
2025-10-21,90.01,90.09,89.9668,90.0865,16365,90.01,90.09,89.9668,90.0865,16365,0.0,1.0
2025-10-22,90.1,90.16,89.97,90.07,38291,90.1,90.16,89.97,90.07,38291,0.0,1.0
2025-10-23,90.06,90.17,90.0,90.17,15353,90.06,90.17,90.0,90.17,15353,0.0,1.0
2025-10-24,90.03,90.0438,89.98,90.0438,30986,90.03,90.0438,89.98,90.0438,30986,0.0,1.0
2025-10-27,89.96,90.04,89.9409,90.04,24306,89.96,90.04,89.9409,90.04,24306,0.0,1.0
2025-10-28,89.97,90.0,89.93,90.0,14604,89.97,90.0,89.93,90.0,14604,0.0,1.0
2025-10-29,89.95,90.0242,89.9427,89.98,19263,89.95,90.0242,89.9427,89.98,19263,0.0,1.0
2025-10-30,89.98,90.01,89.9703,89.98,19342,89.98,90.01,89.9703,89.98,19342,0.0,1.0
2025-10-31,90.02,90.05,89.98,90.05,19732,90.02,90.05,89.98,90.05,19732,0.0,1.0
2025-11-03,89.86,90.105,89.86,90.0,66478,89.86,90.105,89.86,90.0,66478,0.0,1.0
2025-11-04,90.08,90.13,89.96,89.96,81762,90.08,90.13,89.96,89.96,81762,0.0,1.0
2025-11-05,90.05,90.18,89.96,90.18,18912,90.05,90.18,89.96,90.18,18912,0.0,1.0
2025-11-06,90.12,90.13,90.0,90.0,36396,90.12,90.13,90.0,90.0,36396,0.0,1.0
2025-11-07,90.11,90.2,90.09,90.2,47896,90.11,90.2,90.09,90.2,47896,0.0,1.0
2025-11-10,90.38,90.4,90.16,90.16,45270,90.38,90.4,90.16,90.16,45270,0.0,1.0
2025-11-11,90.42,90.42,90.2915,90.3356,29855,90.42,90.42,90.2915,90.3356,29855,0.0,1.0
2025-11-12,90.375,90.43,90.32,90.4225,127127,90.375,90.43,90.32,90.4225,127127,0.0,1.0
2025-11-13,90.12,90.63,90.08,90.63,36682,90.12,90.63,90.08,90.63,36682,0.0,1.0
2025-11-14,89.86,90.2007,89.84,90.07,83054,89.86,90.2007,89.84,90.07,83054,0.0,1.0
2025-11-17,89.95,90.0299,89.84,89.87,36648,89.95,90.0299,89.84,89.87,36648,0.0,1.0
2025-11-18,90.1,90.156,90.0001,90.13,37871,90.1,90.156,90.0001,90.13,37871,0.0,1.0
2025-11-19,90.1,90.1,90.0,90.0,46113,90.1,90.1,90.0,90.0,46113,0.0,1.0
2025-11-20,90.25,90.275,89.889,90.0,16964,90.25,90.275,89.889,90.0,16964,0.0,1.0
2025-11-21,90.17,90.35,90.1,90.25,30873,90.17,90.35,90.1,90.25,30873,0.0,1.0
2025-11-24,89.95,90.15,89.95,90.15,43449,89.95,90.15,89.95,90.15,43449,0.0,1.0
2025-11-25,89.89,90.01,89.87,89.92,343866,89.89,90.01,89.87,89.92,343866,0.0,1.0
2025-11-26,89.9,89.94,89.84,89.92,29790,89.9,89.94,89.84,89.92,29790,0.0,1.0