date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,51.4754,51.4754,50.49,50.49,2508,49.7916963446028,49.7916963446028,48.8385276935973,48.8385276935973,2592.80789122972,0.0,1.0
2023-02-02,52.333,52.333,51.91,51.91,2195,50.6212451928902,50.6212451928902,50.2120810571328,50.2120810571328,2269.22381230033,0.0,1.0
2023-02-03,51.9949,51.9949,51.9949,51.9949,47,50.2942040716146,50.2942040716146,50.2942040716146,50.2942040716146,48.5893025868408,0.0,1.0
2023-02-06,51.5085,51.61,51.5085,51.61,151,49.8237136800486,49.9218937268084,49.8237136800486,49.9218937268084,156.106057247084,0.0,1.0
2023-02-07,52.3672,52.3672,52.3672,52.3672,37,50.6543265485472,50.6543265485472,50.6543265485472,50.6543265485472,38.2511531002789,0.0,1.0
2023-02-08,51.6285,51.6285,51.6285,51.6285,2,49.9397886121784,49.9397886121784,49.9397886121784,49.9397886121784,2.06762989731237,0.0,1.0
2023-02-09,51.1305,51.14,51.1305,51.14,623,49.4580776438399,49.4672669093002,49.4580776438399,49.4672669093002,644.066713012804,0.0,1.0
2023-02-10,51.1092,51.1092,51.1092,51.1092,10,49.4374743433868,49.4374743433868,49.4374743433868,49.4374743433868,10.3381494865619,0.0,1.0
2023-02-13,51.7778,51.7778,51.7778,51.7778,10,50.0842051735698,50.0842051735698,50.0842051735698,50.0842051735698,10.3381494865619,0.0,1.0
2023-02-14,51.8855,51.8855,51.8855,51.8855,1,50.1883824251563,50.1883824251563,50.1883824251563,50.1883824251563,1.03381494865619,0.0,1.0
2023-02-15,52.0601,52.0601,51.64,51.64,606,50.3572714514051,50.3572714514051,49.9509124598408,49.9509124598408,626.491858885649,0.0,1.0
2023-02-16,51.44,51.45,51.44,51.45,717,49.7574542396246,49.7671271506354,49.7574542396246,49.7671271506354,741.245318186485,0.0,1.0
2023-02-17,51.2185,51.2185,51.2185,51.2185,6,49.543199260735,49.543199260735,49.543199260735,49.543199260735,6.20288969193712,0.0,1.0
2023-02-21,50.185,50.185,50.185,50.185,56,48.5435039077675,48.5435039077675,48.5435039077675,48.5435039077675,57.8936371247464,0.0,1.0
2023-02-22,49.9823,49.9823,49.9823,49.9823,9,48.3474340015783,48.3474340015783,48.3474340015783,48.3474340015783,9.30433453790567,0.0,1.0
2023-02-23,50.3598,50.3598,50.3598,50.3598,44,48.7125863922365,48.7125863922365,48.7125863922365,48.7125863922365,45.4878577408722,0.0,1.0
2023-02-24,49.7184,49.7184,49.63,49.63,352,48.0921658800029,48.0921658800029,48.0066573466673,48.0066573466673,363.902861926978,0.0,1.0
2023-02-27,49.8648,49.8648,49.86,49.86,140,48.2337772972012,48.2337772972012,48.229134299916,48.229134299916,144.734092811866,0.0,1.0
2023-02-28,49.8698,49.8698,49.8698,49.8698,1,48.2386137527066,48.2386137527066,48.2386137527066,48.2386137527066,1.03381494865619,0.0,1.0
2023-03-01,49.4941,49.4941,49.4941,49.4941,7,47.8752024860304,47.8752024860304,47.8752024860304,47.8752024860304,7.2367046405933,0.0,1.0
2023-03-02,49.9588,49.9588,49.9588,49.9588,7,48.3247026607029,48.3247026607029,48.3247026607029,48.3247026607029,7.2367046405933,0.0,1.0
2023-03-03,50.8015,50.8015,50.7379,50.75,300,49.1398388715841,49.1398388715841,49.0783191575553,49.0900233798784,310.144484596856,0.0,1.0
2023-03-06,50.8712,50.8712,50.8712,50.8712,1,49.2072590613295,49.2072590613295,49.2072590613295,49.2072590613295,1.03381494865619,0.0,1.0
2023-03-07,50.1367,50.85,50.1367,50.85,1061,48.4967837475852,49.1867524899866,48.4967837475852,49.1867524899866,1096.87766052421,0.0,1.0
2023-03-08,50.2741,50.2741,50.18,50.18,100,48.6296895448738,48.6296895448738,48.5386674522621,48.5386674522621,103.381494865619,0.0,1.0
2023-03-09,49.4248,49.84,49.4248,49.84,102,47.8081692127254,48.2097884778944,47.8081692127254,48.2097884778944,105.449124762931,0.0,1.0
2023-03-10,48.565,49.32,48.565,49.32,483,46.9764923240157,47.7067971053321,46.9764923240157,47.7067971053321,499.332620200938,0.0,1.0
2023-03-13,48.5365,48.5365,48.5365,48.5365,3,46.9489245276349,46.9489245276349,46.9489245276349,46.9489245276349,3.10144484596856,0.0,1.0
2023-03-14,49.354,49.354,49.354,49.354,5,47.7396850027689,47.7396850027689,47.7396850027689,47.7396850027689,5.16907474328093,0.0,1.0
2023-03-15,49.0845,49.0845,49.01,49.08,629,47.4790000510274,47.4790000510274,47.4069368639969,47.4746472410726,650.269602704742,0.0,1.0
2023-03-16,50.1851,50.1851,50.1851,50.1851,629,48.5436006368776,48.5436006368776,48.5436006368776,48.5436006368776,650.269602704741,0.0,1.0
2023-03-17,49.7818,49.7818,49.68,49.68,100,48.1534921358115,48.1534921358115,48.0550219017214,48.0550219017214,103.381494865619,0.0,1.0
2023-03-20,50.0332,50.0332,50.0332,50.0332,0,48.4802430697567,48.4802430697567,48.4802430697567,48.4802430697567,0,0.0864,1.0
2023-03-21,50.6632,50.6632,50.6632,50.6632,0,49.0906887964731,49.0906887964731,49.0906887964731,49.0906887964731,0,0.0,1.0
2023-03-22,50.0653,50.69,50.0653,50.69,101,48.5113467329751,49.1166569638954,48.5113467329751,49.1166569638954,104.235310716757,0.0,1.0
2023-03-23,50.2866,50.2866,50.23,50.23,519,48.7257779065027,48.7257779065027,48.6709346872453,48.6709346872453,535.625012495018,0.0,1.0
2023-03-24,50.3795,50.3795,50.3795,50.3795,1,48.8157944271566,48.8157944271566,48.8157944271566,48.8157944271566,1.03203277937383,0.0,1.0
2023-03-27,50.3857,50.3857,50.3857,50.3857,5,48.8218019882766,48.8218019882766,48.8218019882766,48.8218019882766,5.16016389686916,0.0,1.0
2023-03-28,50.2634,50.2634,50.2,50.2,981,48.703298000376,48.703298000376,48.6418658431159,48.6418658431159,1012.42415656573,0.0,1.0
2023-03-29,50.9967,50.9967,50.85,50.85,100,49.4138374470444,49.4138374470444,49.2716907992519,49.2716907992519,103.203277937383,0.0,1.0
2023-03-30,51.3275,51.3275,51.3275,51.3275,100,49.7343699016441,49.7343699016441,49.7343699016441,49.7343699016441,103.203277937383,0.0,1.0
2023-03-31,52.1132,52.1132,52.1132,52.1132,20,50.4956829293918,50.4956829293918,50.4956829293918,50.4956829293918,20.6406555874766,0.0,1.0
2023-04-03,52.1872,52.1872,52.0819,52.0819,106,50.5673860782442,50.5673860782442,50.4653544353502,50.4653544353502,109.395474613626,0.0,1.0
2023-04-04,51.817,51.817,51.77,51.77,150,50.208676541688,50.208676541688,50.163135352552,50.163135352552,154.804916906075,0.0,1.0
2023-04-05,51.6239,51.6239,51.6239,51.6239,4,50.0215700816421,50.0215700816421,50.0215700816421,50.0215700816421,4.12813111749533,0.0,1.0
2023-04-06,51.8821,51.8821,51.8821,51.8821,51,50.2717559334487,50.2717559334487,50.2717559334487,50.2717559334487,52.6336717480654,0.0,1.0
2023-04-10,51.8278,51.8278,51.8278,51.8278,34,50.2191413255746,50.2191413255746,50.2191413255746,50.2191413255746,35.0891144987103,0.0,1.0
2023-04-11,51.749,51.749,51.749,51.749,40,50.1427871616615,50.1427871616615,50.1427871616615,50.1427871616615,41.2813111749533,0.0,1.0
2023-04-12,51.5032,51.87,51.5032,51.87,100,49.904616432095,50.2600314996499,49.904616432095,50.2600314996499,103.203277937383,0.0,1.0
2023-04-13,52.2582,52.2582,52.25,52.25,100,50.6361823426837,50.6361823426837,50.6282368586217,50.6282368586217,103.203277937383,0.0,1.0
2023-04-14,52.2159,52.2159,51.96,51.96,100,50.5951952724613,50.5951952724613,50.3472380320379,50.3472380320379,103.203277937383,0.0,1.0
2023-04-17,52.3918,52.3918,52.3918,52.3918,96,50.7656355952064,50.7656355952064,50.7656355952064,50.7656355952064,99.0751468198879,0.0,1.0
2023-04-18,52.5198,52.5198,52.5198,52.5198,1,50.8896626634916,50.8896626634916,50.8896626634916,50.8896626634916,1.03203277937383,0.0,1.0
2023-04-19,52.5222,52.5222,52.5222,52.5222,136,50.891988171022,50.891988171022,50.891988171022,50.891988171022,140.356457994841,0.0,1.0
2023-04-20,52.2597,52.56,52.2597,52.56,101,50.6376357848902,50.928614914625,50.6376357848902,50.928614914625,104.235310716757,0.0,1.0
2023-04-21,52.2775,52.2775,52.2775,52.2775,101,50.6548832990736,50.6548832990736,50.6548832990736,50.6548832990736,104.235310716757,0.0,1.0
2023-04-24,52.2029,52.2029,52.2029,52.2029,1,50.5825987733386,50.5825987733386,50.5825987733386,50.5825987733386,1.03203277937383,0.0,1.0
2023-04-25,51.3472,51.44,51.3472,51.44,100,49.7534584426224,49.8433780671292,49.7534584426224,49.8433780671292,103.203277937383,0.0,1.0
2023-04-26,51.3969,51.3969,51.31,51.31,191,49.80161582773,49.80161582773,49.717413075902,49.717413075902,197.118260860402,0.0,1.0
2023-04-27,52.3887,52.3887,52.2,52.2,100,50.7626318146464,50.7626318146464,50.5797887850727,50.5797887850727,103.203277937383,0.0,1.0
2023-04-28,52.8872,52.8872,52.8872,52.8872,100,51.2456591079291,51.2456591079291,51.2456591079291,51.2456591079291,103.203277937383,0.0,1.0
2023-05-01,53.02,53.12,53.02,53.12,117,51.374337191275,51.4712333383729,51.374337191275,51.4712333383729,120.747835186738,0.0,1.0
2023-05-02,52.4332,52.4332,52.4,52.4,110,50.8057506001049,50.8057506001049,50.7735810792684,50.7735810792684,113.523605731122,0.0,1.0
2023-05-03,52.1635,52.1635,52.1635,52.1635,11,50.544421691382,50.544421691382,50.544421691382,50.544421691382,11.3523605731122,0.0,1.0
2023-05-04,51.7369,51.83,51.7369,51.83,104,50.1310627278626,50.2212730408107,50.1310627278626,50.2212730408107,107.331409054879,0.0,1.0
2023-05-05,52.757,52.757,52.757,52.757,1,51.1195003244077,51.1195003244077,51.1195003244077,51.1195003244077,1.03203277937383,0.0,1.0
2023-05-08,52.8125,52.8125,52.63,52.63,110,51.173277686047,51.173277686047,50.9964422175935,50.9964422175935,113.523605731122,0.0,1.0
2023-05-09,52.5446,52.62,52.5446,52.62,100,50.9136929079719,50.9867526028837,50.9136929079719,50.9867526028837,103.203277937383,0.0,1.0
2023-05-10,52.8698,52.8698,52.8698,52.8698,100,51.2287991783341,51.2287991783341,51.2287991783341,51.2287991783341,103.203277937383,0.0,1.0
2023-05-11,52.7912,52.7912,52.67,52.67,101,51.1526388067152,51.1526388067152,51.0352006764326,51.0352006764326,104.235310716757,0.0,1.0
2023-05-12,52.7349,52.7349,52.61,52.61,100,51.0980862758991,51.0980862758991,50.9770629881739,50.9770629881739,103.203277937383,0.0,1.0
2023-05-15,52.8907,52.8907,52.8907,52.8907,11,51.2490504730775,51.2490504730775,51.2490504730775,51.2490504730775,11.3523605731122,0.0,1.0
2023-05-16,52.6981,52.6981,52.6981,52.6981,29,51.0624284937671,51.0624284937671,51.0624284937671,51.0624284937671,29.9289506018411,0.0,1.0
2023-05-17,53.2799,53.2799,53.23,53.23,100,51.6261702775823,51.6261702775823,51.5778191001805,51.5778191001805,103.203277937383,0.0,1.0
2023-05-18,53.8841,53.8841,53.44,53.44,145,52.2116167983475,52.2116167983475,51.781301009086,51.781301009086,149.644753009206,0.0,1.0
2023-05-19,53.7883,53.7883,53.72,53.72,161,52.1187902894277,52.1187902894277,52.0526102209599,52.0526102209599,166.157277479187,0.0,1.0
2023-05-22,53.8259,53.8259,53.8259,53.8259,0,52.1552232407365,52.1552232407365,52.1552232407365,52.1552232407365,0,0.0,1.0
2023-05-23,53.1419,53.1419,53.1419,53.1419,0,51.4924535945873,51.4924535945873,51.4924535945873,51.4924535945873,0,0.0,1.0
2023-05-24,52.667,52.667,52.667,52.667,0,51.0322937920197,51.0322937920197,51.0322937920197,51.0322937920197,0,0.0,1.0
2023-05-25,53.487,53.4894,53.487,53.4894,1898,51.826842198222,51.8291677057523,51.826842198222,51.8291677057523,1958.79821525153,0.0,1.0
2023-05-26,54.2802,54.2802,54.2802,54.2802,1898,52.595422437002,52.595422437002,52.595422437002,52.595422437002,1958.79821525153,0.0,1.0
2023-05-30,54.2015,54.3,54.2015,54.3,156,52.519165169236,52.6146078741274,52.519165169236,52.6146078741274,160.997113582318,0.0,1.0
2023-05-31,53.9072,53.9072,53.88,53.88,122,52.2339998083271,52.2339998083271,52.2076440563165,52.2076440563165,125.907999083607,0.0,1.0
2023-06-01,54.4647,54.4647,54.4647,54.4647,13,52.7741958283975,52.7741958283975,52.7741958283975,52.7741958283975,13.4164261318598,0.0,1.0
2023-06-02,55.1868,55.24,55.1868,55.24,101,53.473882906591,53.5254316568471,53.473882906591,53.5254316568471,104.235310716757,0.0,1.0
2023-06-05,55.0357,55.0357,55.0,55.0,126,53.3274728283262,53.3274728283262,53.2928809038123,53.2928809038123,130.036130201103,0.0,1.0
2023-06-06,55.1447,55.1447,55.1447,55.1447,126,53.4330896286629,53.4330896286629,53.4330896286629,53.4330896286629,130.036130201103,0.0,1.0
2023-06-07,54.7027,54.7027,54.7027,54.7027,7,53.0048086584904,53.0048086584904,53.0048086584904,53.0048086584904,7.22422945561682,0.0,1.0
2023-06-08,55.0227,55.0227,55.0227,55.0227,7,53.3148763292035,53.3148763292035,53.3148763292035,53.3148763292035,7.22422945561682,0.0,1.0
2023-06-09,55.0884,55.0884,55.0884,55.0884,0,53.3785370978468,53.3785370978468,53.3785370978468,53.3785370978468,0,0.0,1.0
2023-06-12,55.693,55.693,55.693,55.693,5,53.9643712032003,53.9643712032003,53.9643712032003,53.9643712032003,5.16016389686916,0.0,1.0
2023-06-13,56.0931,56.56,56.04,56.56,457,54.3520526877388,54.8044607985386,54.3006008336298,54.8044607985386,471.638980173841,0.0,1.0
2023-06-14,56.1861,56.36,56.1861,56.23,359,54.4421661045398,54.6106685043429,54.4421661045398,54.4847035131157,370.499767795205,0.0,1.0
2023-06-15,57.0297,57.0297,56.62,56.62,311,55.2595820014571,55.2595820014571,54.8625984867973,54.8625984867973,320.962194385262,0.0,1.0
2023-06-16,56.7892,57.0891,56.7892,57.0891,101,55.0265467676868,55.3171383128333,55.0265467676868,55.3171383128333,104.235310716757,0.0,1.0
2023-06-20,56.2577,56.42,56.2577,56.42,981,54.6757827151927,54.8335189812447,54.6757827151927,54.8335189812447,1009.38296553484,0.1695,1.0
2023-06-21,55.9409,56.1255,55.9409,56.1,530,54.3678908539155,54.5473000634855,54.3678908539155,54.5225171011667,545.334323887327,0.0,1.0
2023-06-22,56.2042,56.2042,56.2042,56.2042,2,54.6237870883671,54.6237870883671,54.6237870883671,54.6237870883671,2.05786537315973,0.0,1.0
2023-06-23,55.8906,55.8906,55.8906,55.8906,71,54.3190052458907,54.3190052458907,54.3190052458907,54.3190052458907,73.0542207471703,0.0,1.0
2023-06-26,55.6795,55.6795,55.6795,55.6795,5,54.1138411931268,54.1138411931268,54.1138411931268,54.1138411931268,5.14466343289931,0.0,1.0
2023-06-27,56.3094,56.3094,56.3094,56.3094,12,54.7260289564427,54.7260289564427,54.7260289564427,54.7260289564427,12.3471922389584,0.0,1.0
2023-06-28,56.1813,56.1813,56.1813,56.1813,1,54.601531016324,54.601531016324,54.601531016324,54.601531016324,1.02893268657986,0.0,1.0
2023-06-29,56.494,56.494,56.494,56.494,6,54.9054381660127,54.9054381660127,54.9054381660127,54.9054381660127,6.17359611947918,0.0,1.0
2023-06-30,57.3,57.3,57.3,57.3,120,55.6887741514591,55.6887741514591,55.6887741514591,55.6887741514591,123.471922389583,0.0,1.0
2023-07-03,57.201,57.201,57.12,57.12,108,55.59255794481,55.59255794481,55.5138355939152,55.5138355939152,111.124730150625,0.0,1.0
2023-07-05,57.0421,57.0421,57.0421,57.0421,3,55.4381260737337,55.4381260737337,55.4381260737337,55.4381260737337,3.08679805973959,0.0,1.0
2023-07-06,56.7392,56.7392,56.7392,56.7392,10,55.1437433566225,55.1437433566225,55.1437433566225,55.1437433566225,10.2893268657986,0.0,1.0
2023-07-07,56.4363,56.4363,56.4363,56.4363,8,54.8493606395112,54.8493606395112,54.8493606395112,54.8493606395112,8.2314614926389,0.0,1.0
2023-07-10,56.5757,56.5757,56.5757,56.5757,1,54.9848408335201,54.9848408335201,54.9848408335201,54.9848408335201,1.02893268657986,0.0,1.0
2023-07-11,56.9118,56.94,56.9118,56.94,100,55.3114899956895,55.3388970363714,55.3114899956895,55.3388970363714,102.893268657986,0.0,1.0
2023-07-12,57.1952,57.1952,57.1952,57.1952,1,55.5869210357335,55.5869210357335,55.5869210357335,55.5869210357335,1.02893268657986,0.0,1.0
2023-07-13,57.5672,57.5672,57.5,57.5,2189,55.9484607213242,55.9484607213242,55.8831503265078,55.8831503265078,2252.33365092332,0.0,1.0
2023-07-14,57.65,57.65,57.65,57.65,234,56.0289324577943,56.0289324577943,56.0289324577943,56.0289324577943,240.770248659688,0.0,1.0
2023-07-17,57.8868,57.8868,57.8868,57.8868,4,56.259073849052,56.259073849052,56.259073849052,56.259073849052,4.11573074631945,0.0,1.0
2023-07-18,58.42,58.42,58.42,58.42,36,56.7772807317319,56.7772807317319,56.7772807317319,56.7772807317319,37.0415767168751,0.0,1.0
2023-07-19,58.5976,58.5976,58.5976,58.5976,1,56.9498867751752,56.9498867751752,56.9498867751752,56.9498867751752,1.02893268657986,0.0,1.0
2023-07-20,58.3238,58.3238,58.3238,58.3238,2,56.6837857915335,56.6837857915335,56.6837857915335,56.6837857915335,2.05786537315972,0.0,1.0
2023-07-21,58.3359,58.3359,58.3359,58.3359,14,56.6955455501239,56.6955455501239,56.6955455501239,56.6955455501239,14.4050576121181,0.0,1.0
2023-07-24,58.4685,58.59,58.4685,58.58,340,56.8244169541812,56.9425004805233,56.8244169541812,56.9327816717709,349.837113437154,0.0,1.0
2023-07-25,58.6449,58.6449,58.6449,58.6449,340,56.9958567405742,56.9958567405742,56.9958567405742,56.9958567405742,349.837113437153,0.0,1.0
2023-07-26,58.3759,58.3759,58.3759,58.3759,98,56.7344207851337,56.7344207851337,56.7344207851337,56.7344207851337,100.835403284826,0.0,1.0
2023-07-27,57.8712,57.8712,57.8712,57.8712,26,56.2439125073982,56.2439125073982,56.2439125073982,56.2439125073982,26.7522498510764,0.0,1.0
2023-07-28,58.4576,58.4576,58.4576,58.4576,2,56.8138234526411,56.8138234526411,56.8138234526411,56.8138234526411,2.05786537315972,0.0,1.0
2023-07-31,58.4922,58.4922,58.4922,58.4922,25,56.8474505309245,56.8474505309245,56.8474505309245,56.8474505309245,25.7233171644966,0.0,1.0
2023-08-01,58.4031,58.4031,58.4031,58.4031,1,56.7608559449403,56.7608559449403,56.7608559449403,56.7608559449403,1.02893268657986,0.0,1.0
2023-08-02,57.61,57.67,57.61,57.67,297,55.9900572227846,56.0483700752992,55.9900572227846,56.0483700752992,305.593007914219,0.0,1.0
2023-08-03,57.4081,57.4081,57.4081,57.4081,1,55.7938344740729,55.7938344740729,55.7938344740729,55.7938344740729,1.02893268657986,0.0,1.0
2023-08-04,56.7777,56.7777,56.7777,56.7777,21,55.1811607703193,55.1811607703193,55.1811607703193,55.1811607703193,21.6075864181771,0.0,1.0
2023-08-07,57.1055,57.1055,57.1055,57.1055,2,55.4997433212242,55.4997433212242,55.4997433212242,55.4997433212242,2.05786537315972,0.0,1.0
2023-08-08,56.9709,56.9709,56.72,56.73,2370,55.3689281554164,55.3689281554164,55.1250832438178,55.1348020525702,2438.57046719427,0.0,1.0
2023-08-09,56.6526,57.03,56.6526,57.03,2569,55.0595784728264,55.4263663151433,55.0595784728264,55.4263663151433,2643.32807182367,0.0,1.0
2023-08-10,56.686,56.686,56.686,56.686,6,55.0920392940595,55.0920392940595,55.0920392940595,55.0920392940595,6.17359611947918,0.0,1.0
2023-08-11,56.6282,56.6282,56.54,56.54,2239,55.0358645794704,55.0358645794704,54.9501446862739,54.9501446862739,2303.78028525231,0.0,1.0
2023-08-14,56.8858,56.8858,56.8858,56.8858,3,55.2862210929332,55.2862210929332,55.2862210929332,55.2862210929332,3.08679805973959,0.0,1.0
2023-08-15,56.3616,56.3616,56.3616,56.3616,1,54.7767611381305,54.7767611381305,54.7767611381305,54.7767611381305,1.02893268657986,0.0,1.0
2023-08-16,56.0754,56.54,56.0754,56.54,708,54.4986088316357,54.9501446862739,54.4986088316357,54.9501446862739,728.484342098543,0.0,1.0
2023-08-17,55.5984,55.5984,55.5984,55.5984,4,54.0350216541445,54.0350216541445,54.0350216541445,54.0350216541445,4.11573074631945,0.0,1.0
2023-08-18,55.5579,55.5579,55.35,55.35,714,53.9956604786972,53.9956604786972,53.793606444734,53.793606444734,734.657938218022,0.0,1.0
2023-08-21,55.8875,55.8875,55.8875,55.8875,110,54.3159924151775,54.3159924151775,54.3159924151775,54.3159924151775,113.182595523785,0.0,1.0
2023-08-22,55.8362,55.855,55.8362,55.855,302,54.2661349262775,54.2844062867321,54.2661349262775,54.2844062867321,310.737671347118,0.0,1.0
2023-08-23,56.4291,56.4291,56.4291,56.4291,302,54.8423630972094,54.8423630972094,54.8423630972094,54.8423630972094,310.737671347119,0.0,1.0
2023-08-24,55.6534,55.6534,55.6534,55.6534,30,54.0884751022829,54.0884751022829,54.0884751022829,54.0884751022829,30.8679805973959,0.0,1.0
2023-08-25,56.0617,56.0617,56.0617,56.0617,30,54.4852940636449,54.4852940636449,54.4852940636449,54.4852940636449,30.8679805973959,0.0,1.0
2023-08-28,56.3616,56.3616,56.25,56.25,121,54.7767611381305,54.7767611381305,54.6682992324533,54.6682992324533,124.500855076163,0.0,1.0
2023-08-29,57.0797,57.0797,57.0797,57.0797,2,55.4746687946429,55.4746687946429,55.4746687946429,55.4746687946429,2.05786537315973,0.0,1.0
2023-08-30,57.3505,57.3505,57.3505,57.3505,21,55.7378541356589,55.7378541356589,55.7378541356589,55.7378541356589,21.6075864181771,0.0,1.0
2023-08-31,57.3302,57.3302,57.3302,57.3302,30,55.7181249538914,55.7181249538914,55.7181249538914,55.7181249538914,30.8679805973959,0.0,1.0
2023-09-01,57.5161,57.5161,57.5161,57.5161,5,55.8987976085992,55.8987976085992,55.8987976085992,55.8987976085992,5.14466343289932,0.0,1.0
2023-09-05,57.2914,57.2914,57.2914,57.2914,93,55.680415975932,55.680415975932,55.680415975932,55.680415975932,95.6907398519272,0.0,1.0
2023-09-06,56.8349,57.27,56.76,57.27,1520,55.2367523563833,55.6596177252018,55.1639584788275,55.6596177252018,1563.97768360139,0.0,1.0
2023-09-07,56.4662,56.51,56.46,56.46,933,54.8784198776809,54.9209882600166,54.8723942162544,54.8723942162544,959.994196579013,0.0,1.0
2023-09-08,56.613,56.613,56.613,56.613,1,55.0210919901667,55.0210919901667,55.0210919901667,55.0210919901667,1.02893268657986,0.0,1.0
2023-09-11,56.9447,56.9447,56.9447,56.9447,4,55.343464876485,55.343464876485,55.343464876485,55.343464876485,4.11573074631945,0.0,1.0
2023-09-12,56.6014,56.6014,56.6014,56.6014,9,55.0098181720139,55.0098181720139,55.0098181720139,55.0098181720139,9.26039417921876,0.0,1.0
2023-09-13,56.5387,56.5387,56.5387,56.5387,3,54.9488812411361,54.9488812411361,54.9488812411361,54.9488812411361,3.08679805973959,0.0,1.0
2023-09-14,56.9335,56.9335,56.9335,56.9335,3,55.3325798106823,55.3325798106823,55.3325798106823,55.3325798106823,3.08679805973959,0.0,1.0
2023-09-15,56.3075,56.3075,56.3075,56.3075,70,54.7241823827798,54.7241823827798,54.7241823827798,54.7241823827798,72.0252880605904,0.0,1.0
2023-09-18,56.1744,56.18,56.12,56.18,615,54.7847305613075,54.7901920258027,54.7316763347819,54.7901920258027,630.600089587727,0.1954,1.0
2023-09-19,56.1497,56.16,56.12,56.12,8719,54.7606416018372,54.7706867954625,54.7316763347819,54.7316763347819,8940.16614815512,0.0,1.0
2023-09-20,55.628,56.23,55.628,56.19,4592,54.2518476684114,54.8389551016534,54.2518476684114,54.7999446409729,4708.4806689217,0.0,1.0
2023-09-21,54.8477,55.2562,54.8477,55.2,4067,53.490851106686,53.8892454363859,53.490851106686,53.8344357391298,4170.16351927364,0.0,1.0
2023-09-22,54.7132,54.7132,54.7132,54.7132,161,53.3596784326477,53.3596784326477,53.3596784326477,53.3596784326477,165.083925892072,0.0,1.0
2023-09-25,54.8055,54.8055,54.8055,54.8055,111,53.4496950706681,53.4496950706681,53.4496950706681,53.4496950706681,113.81562592559,0.0,1.0
2023-09-26,54.0412,54.0412,54.0412,54.0412,87,52.7043026932149,52.7043026932149,52.7043026932149,52.7043026932149,89.2068419416785,0.0,1.0
2023-09-27,53.9354,54.16,53.655,54.16,1874,52.6011200247149,52.820163761436,52.3276566953444,52.820163761436,1921.53588274374,0.0,1.0
2023-09-28,54.2537,54.2537,53.93,53.9699,10764,52.9115457655802,52.9115457655802,52.595853612523,52.6347665470518,11037.0396167842,0.0,1.0
2023-09-29,54.1694,54.1694,54.1694,54.1694,6,52.829331219696,52.829331219696,52.829331219696,52.829331219696,6.15219599597782,0.0,1.0
2023-10-02,54.2143,54.2143,54.2143,54.2143,66,52.8731204618099,52.8731204618099,52.8731204618099,52.8731204618099,67.6741559557561,0.0,1.0
2023-10-03,53.4585,53.4585,53.36,53.36,4563,52.1360178072513,52.1360178072513,52.0399545478255,52.0399545478255,4678.74505494114,0.0,1.0
2023-10-04,54.02,54.04,53.97,53.97,1702,52.6836271490542,52.7031323793944,52.6348640732035,52.6348640732035,1745.17293085904,0.0,1.0
2023-10-05,53.9542,53.97,53.9542,53.97,208,52.6194549412347,52.6348640732035,52.6194549412347,52.6348640732035,213.276127860565,0.0,1.0
2023-10-06,54.6239,54.6239,54.6239,54.6239,157,53.2725875791785,53.2725875791785,53.2725875791785,53.2725875791785,160.982461894753,0.0,1.0
2023-10-09,54.9049,54.9049,54.9049,54.9049,267,53.5466360654592,53.5466360654592,53.5466360654592,53.5466360654592,273.772721821013,0.0,1.0
2023-10-10,55.1359,55.1359,55.1359,55.1359,116,53.7719214758892,53.7719214758892,53.7719214758892,53.7719214758892,118.942455922238,0.0,1.0
2023-10-11,55.3774,55.3774,55.3774,55.3774,1,54.0074471322479,54.0074471322479,54.0074471322479,54.0074471322479,1.02536599932964,0.0,1.0
2023-10-12,55.1226,55.13,55.1226,55.13,181,53.758950497713,53.7661674329389,53.758950497713,53.7661674329389,185.591245878664,0.0,1.0
2023-10-13,54.8294,54.8294,54.8294,54.8294,19,53.4730038209247,53.4730038209247,53.4730038209247,53.4730038209247,19.4819539872631,0.0,1.0
2023-10-16,55.4607,55.4607,55.4607,55.4607,0,54.0886864166151,54.0886864166151,54.0886864166151,54.0886864166151,0,0.0,1.0
2023-10-17,55.4,55.56,55.4,55.56,2690,54.0294880425324,54.1855298852545,54.0294880425324,54.1855298852545,2758.23453819673,0.0,1.0
2023-10-18,54.83,54.83,54.81,54.81,841,53.4735889778349,53.4735889778349,53.4540837474946,53.4540837474946,862.332805436226,0.0,1.0
2023-10-19,54.4962,55.17,54.4962,55.17,2067,53.1480466834559,53.8051778936194,53.1480466834559,53.8051778936194,2119.43152061436,0.0,1.0
2023-10-20,53.8423,54.46,53.82,54.43,7362,52.5103231774809,53.11274221654,52.4885748456515,53.0834843710296,7548.7444870648,0.0,1.0
2023-10-23,53.6633,54.11,53.42,53.42,9244,52.3357513659356,52.7714006855854,52.0984702388463,52.0984702388463,9478.48329780317,0.0,1.0
2023-10-24,54.0661,54.0661,53.7475,53.94,1572,52.7285867049885,52.7285867049885,52.4178683856681,52.6056062276931,1611.87535094619,0.0,1.0
2023-10-25,53.729,54.09,53.72,53.87,6700,52.3998260476033,52.7518954552451,52.3910486939502,52.5373379215022,6869.95219550858,0.0,1.0
2023-10-26,52.9969,53.02,52.86,53.02,561,51.6858370909979,51.708365632041,51.5523237893188,51.708365632041,575.230325623928,0.0,1.0
2023-10-27,52.61,52.99,52.59,52.97,1776,51.3085084100655,51.6791077865306,51.2890031797253,51.6596025561903,1821.05001480944,0.0,1.0
2023-10-30,53.3696,53.39,52.95,52.95,1603,52.0493170583888,52.0692123933359,51.64009732585,51.64009732585,1643.66169692541,0.0,1.0
2023-10-31,53.6727,53.6727,53.53,53.53,207,52.3449188241955,52.3449188241955,52.2057490057177,52.2057490057177,212.250761861235,0.0,1.0
2023-11-01,54.1776,54.1776,53.8032,53.83,2467,52.8373283641355,52.8373283641355,52.4721904521657,52.4983274608217,2529.57792034622,0.0,1.0
2023-11-02,55.1506,55.1506,55.1506,55.1506,11,53.7862578201893,53.7862578201893,53.7862578201893,53.7862578201893,11.279025992626,0.0,1.0
2023-11-03,55.6427,55.6427,55.6427,55.6427,48,54.2661840127115,54.2661840127115,54.2661840127115,54.2661840127115,49.2175679678227,0.0,1.0
2023-11-06,55.8272,55.8272,55.8272,55.8272,8,54.4461197626005,54.4461197626005,54.4461197626005,54.4461197626005,8.2029279946371,0.0,1.0
2023-11-07,56.1324,56.1324,56.1324,56.1324,14,54.7437695775929,54.7437695775929,54.7437695775929,54.7437695775929,14.3551239906149,0.0,1.0
2023-11-08,56.2829,56.38,56.2829,56.37,420,54.8905464359034,54.9852443292054,54.8905464359034,54.9754917140353,430.653719718448,0.0,1.0
2023-11-09,55.7925,55.7925,55.7925,55.7925,6,54.4122781879601,54.4122781879601,54.4122781879601,54.4122781879601,6.15219599597783,0.0,1.0
2023-11-10,56.7048,56.7048,56.7048,56.7048,12,55.3020092699313,55.3020092699313,55.3020092699313,55.3020092699313,12.3043919919557,0.0,1.0
2023-11-13,56.5357,56.5357,56.5357,56.5357,1,55.1370925474043,55.1370925474043,55.1370925474043,55.1370925474043,1.02536599932964,0.0,1.0
2023-11-14,57.5376,57.5376,57.5376,57.5376,10,56.1142070612999,56.1142070612999,56.1142070612999,56.1142070612999,10.2536599932964,0.0,1.0
2023-11-15,57.7367,57.7367,57.7367,57.7367,85,56.3083816293372,56.3083816293372,56.3083816293372,56.3083816293372,87.1561099430193,0.0,1.0
2023-11-16,57.8541,57.8541,57.8541,57.8541,19,56.4228773314346,56.4228773314346,56.4228773314346,56.4228773314346,19.4819539872631,0.0,1.0
2023-11-17,57.9055,57.9055,57.9055,57.9055,72,56.4730057734091,56.4730057734091,56.4730057734091,56.4730057734091,73.8263519517339,0.0,1.0
2023-11-20,58.3876,58.3876,58.2208,58.2208,103,56.9431793507611,56.9431793507611,56.7805057297233,56.7805057297233,105.612697930953,0.0,1.0
2023-11-21,58.2259,58.2259,58.2259,58.2259,13,56.7854795634601,56.7854795634601,56.7854795634601,56.7854795634601,13.3297579912853,0.0,1.0
2023-11-22,58.5926,58.615,58.5926,58.615,131,57.1431079617488,57.1649538197299,57.1431079617488,57.1649538197299,134.322945912183,0.0,1.0
2023-11-24,58.6297,58.6297,58.6297,58.6297,131,57.17929016403,57.17929016403,57.17929016403,57.17929016403,134.322945912183,0.0,1.0
2023-11-27,58.514,58.665,58.514,58.53,3414,57.0664524065116,57.2137168955806,57.0664524065116,57.0820565907838,3500.59952171139,0.0,1.0
2023-11-28,58.5388,58.65,58.45,58.48,1482,57.0906388921335,57.1990879728254,57.0040356694227,57.0332935149331,1519.59241100652,0.0,1.0
2023-11-29,58.5529,58.78,58.55,58.72,2904,57.1043900795234,57.3258719700371,57.1015618211241,57.2673562790163,2977.66286205327,0.0,1.0
2023-11-30,58.865,58.865,58.865,58.865,2904,57.4087691989832,57.4087691989832,57.4087691989832,57.4087691989832,2977.66286205327,0.0,1.0
2023-12-01,59.1884,59.1884,58.71,58.86,1607,57.7241687735853,57.7241687735853,57.2576036638462,57.4038928913982,1647.76316092273,0.0,1.0
2023-12-04,58.9575,58.9575,58.82,58.85,286,57.498980889307,57.498980889307,57.3648824307176,57.394140276228,293.254675808276,0.0,1.0
2023-12-05,58.9804,58.9804,58.93,58.93,1387,57.5213143780466,57.5213143780466,57.4721611975891,57.4721611975891,1422.18264107021,0.0,1.0
2023-12-06,58.8577,59.1724,58.8577,59.1724,271,57.401649789909,57.7085645893131,57.401649789909,57.7085645893131,277.874185818332,0.0,1.0
2023-12-07,59.2194,59.2194,59.2194,59.2194,127,57.7544018806127,57.7544018806127,57.7544018806127,57.7544018806127,130.221481914864,0.0,1.0
2023-12-08,59.5356,59.5356,59.2738,59.2738,390,58.0627795722923,58.0627795722923,57.8074561071382,57.8074561071382,399.892739738559,0.0,1.0
2023-12-11,59.8289,59.8289,59.56,59.56,531,58.3488237752323,58.3488237752323,58.0865759533074,58.0865759533074,544.469345644038,0.0,1.0
2023-12-12,60.1862,60.1862,60.01,60.02,1962,58.6972847152611,58.6972847152611,58.5254436359634,58.5351962511335,2011.76809068475,0.0,1.0
2023-12-13,61.022,61.022,60.32,60.36,428,59.5124082911807,59.5124082911807,58.8277747062375,58.866785166918,438.856647713086,0.0,1.0
2023-12-14,60.9841,60.9841,60.9841,60.9841,94,59.4754458796859,59.4754458796859,59.4754458796859,59.4754458796859,96.3844039369861,0.0,1.0
2023-12-15,61.0214,61.0214,61.0214,61.0214,144,59.5118231342705,59.5118231342705,59.5118231342705,59.5118231342705,147.652703903468,0.0,1.0
2023-12-18,60.8805,60.8805,60.8482,60.86,904,59.6263051827067,59.6263051827067,59.5946705926918,59.6062275017375,923.014965145987,0.258286,1.0
2023-12-19,61.1613,61.1613,61.1613,61.1613,13,59.9013204420311,59.9013204420311,59.9013204420311,59.9013204420311,13.273445295241,0.0,1.0
2023-12-20,60.4156,61.16,60.4156,61.15,483,59.170982554288,59.900047223238,59.170982554288,59.8902532325213,493.159544430876,0.0,1.0
2023-12-21,60.8709,60.8709,60.47,60.47,107,59.6169029516186,59.6169029516186,59.2242618637868,59.2242618637868,109.250665122368,0.0,1.0
2023-12-22,60.9702,61.11,60.9702,61.11,122,59.7141572794353,59.8510772696545,59.7141572794353,59.8510772696545,124.566178924569,0.0,1.0
2023-12-26,61.163,61.163,61.163,61.163,16,59.902985420453,59.902985420453,59.902985420453,59.902985420453,16.3365480556812,0.0,1.0
2023-12-27,61.1988,61.1988,61.1988,61.1988,156,59.9380479072187,59.9380479072187,59.9380479072187,59.9380479072187,159.281343542892,0.0,1.0
2023-12-28,61.3614,61.44,61.3614,61.43,2827,60.097298196272,60.1742789633051,60.097298196272,60.1644849725884,2886.46383458817,0.0,1.0
2023-12-29,61.2446,61.3165,61.2446,61.3,5890,59.9829043847011,60.0533231779541,59.9829043847011,60.0371630932715,6013.89175299764,0.0,1.0
2024-01-02,60.7978,60.84,60.78,60.78,3961,59.5453088794797,59.5866395203041,59.527875576004,59.527875576004,4044.31667803458,0.0,1.0
2024-01-03,60.4075,60.605,60.4075,60.45,4437,59.1630494218075,59.356480738462,59.1630494218075,59.2046738823534,4530.32898269109,0.0,1.0
2024-01-04,60.271,60.54,60.271,60.5399,5363,59.0293614485248,59.2928197988036,59.0293614485248,59.2927218588964,5475.80670141364,0.0,1.0
2024-01-05,60.3225,60.5328,60.3225,60.5328,9154,59.0798005007157,59.2857681254876,59.0798005007157,59.2857681254876,9346.5475563566,0.0,1.0
2024-01-08,61.126,61.126,61.126,61.126,85,59.8667476548012,59.8667476548012,59.8667476548012,59.8667476548012,86.7879115458064,0.0,1.0
2024-01-09,61.0082,61.0082,60.8,60.8,682,59.7513744441587,59.7513744441587,59.5474635574373,59.5474635574373,696.345360873411,0.0,1.0
2024-01-10,61.3109,61.3109,61.1,61.1,810,60.0478385431527,60.0478385431527,59.8412832789379,59.8412832789379,827.037745318861,0.0,1.0
2024-01-11,61.3557,61.3557,61.3557,61.3557,308,60.0917156215635,60.0917156215635,60.0917156215635,60.0917156215635,314.478550071863,0.0,1.0
2024-01-12,61.4457,61.4457,61.4457,61.4457,120,60.1798615380136,60.1798615380136,60.1798615380136,60.1798615380136,122.524110417609,0.0,1.0
2024-01-16,61.192,61.192,61.065,61.065,393,59.9313879935314,59.9313879935314,59.8070043114295,59.8070043114295,401.266461617669,0.0,1.0
2024-01-17,60.9937,60.9937,60.9145,60.9145,739,59.7371731576195,59.7371731576195,59.6596047511434,59.6596047511434,754.544313321775,0.0,1.0
2024-01-18,61.576,61.576,61.576,61.576,7,60.307477237052,60.307477237052,60.307477237052,60.307477237052,7.14723977436052,0.0,1.0
2024-01-19,62.2637,62.2637,61.6852,61.6852,789,60.9810099786384,60.9810099786384,60.4144276156782,60.4144276156782,805.596025995778,0.0,1.0
2024-01-22,62.5517,62.66,62.5517,62.66,121,61.2630769112788,61.3691458307405,61.2630769112788,61.3691458307405,123.545144671089,0.0,1.0
2024-01-23,62.7553,62.7553,62.7553,62.7553,281,61.4624825622705,61.4624825622705,61.4624825622705,61.4624825622705,286.910625227901,0.0,1.0
2024-01-24,62.7206,63.04,62.7206,63.04,411,61.4284974144836,61.7413174779745,61.4284974144836,61.7413174779745,419.645078180311,0.0,1.0
2024-01-25,62.9056,62.99,62.6817,62.99,1491,61.6096862427423,61.6923475243911,61.3903987905957,61.6923475243911,1522.36207193879,0.0,1.0
2024-01-26,62.8122,62.96,62.8122,62.83,1284,61.5182103694485,61.662965552241,61.5182103694485,61.5356436729242,1311.00798146841,0.0,1.0
2024-01-29,63.2213,63.2213,62.89,62.89,372,61.918882529668,61.918882529668,61.5944076172243,61.5944076172243,379.824742294588,0.0,1.0
2024-01-30,63.1166,63.19,63.0681,63.19,665,61.8163394468643,61.8882273387248,61.7688385918884,61.8882273387248,678.98777856425,0.0,1.0
2024-01-31,62.3252,62.3252,62.3252,62.3252,93,61.041243021546,61.041243021546,61.041243021546,61.041243021546,94.9561855736469,0.0,1.0
2024-02-01,62.9044,62.9044,62.9044,62.9044,24,61.6085109638563,61.6085109638563,61.6085109638563,61.6085109638563,24.5048220835218,0.0,1.0
2024-02-02,63.2014,63.2014,63.2014,63.2014,79,61.8993924881418,61.8993924881418,61.8993924881418,61.8993924881418,80.6617060249259,0.0,1.0
2024-02-05,63.0216,63.22,63.0216,63.22,342,61.7232965350558,61.9176093108748,61.7232965350558,61.9176093108748,349.193714690186,0.0,1.0
2024-02-06,63.117,63.117,63.117,63.117,176,61.816731206493,61.816731206493,61.816731206493,61.816731206493,179.702028612493,0.0,1.0
2024-02-07,63.6279,63.6279,63.36,63.36,421,62.3171061922084,62.3171061922084,62.0547251809084,62.0547251809084,429.855420715111,0.0,1.0
2024-02-08,63.728,63.728,63.728,63.728,37,62.4151440392824,62.4151440392824,62.4151440392824,62.4151440392824,37.7782673787627,0.0,1.0
2024-02-09,64.0137,64.0137,63.88,63.88,1070,62.694958354058,62.694958354058,62.564012698176,62.564012698176,1092.50665122368,0.0,1.0
2024-02-12,63.9023,64.1491,63.9023,64.11,542,62.5858532974742,62.8275689883619,62.5858532974742,62.7892744846597,553.4005653862,0.0,1.0
2024-02-13,63.038,63.038,63.03,63.03,477,61.7393586798312,61.7393586798312,61.7315234872578,61.7315234872578,487.033338909995,0.0,1.0
2024-02-14,63.5159,63.5159,63.195,63.48,974,62.2074134961815,62.2074134961815,61.8931243340831,62.1722530695086,994.487362889593,0.0,1.0
2024-02-15,63.824,63.824,63.824,63.824,105,62.5091663501625,62.5091663501625,62.5091663501625,62.5091663501625,107.208596615408,0.0,1.0
2024-02-16,63.5225,63.87,63.5225,63.7126,604,62.2138775300545,62.5542187074593,62.2138775300545,62.4000612935787,616.704689101965,0.0,1.0
2024-02-20,63.1972,63.1972,63.1972,63.1972,119,61.8952790120408,61.8952790120408,61.8952790120408,61.8952790120408,121.503076164129,0.0,1.0
2024-02-21,63.2391,63.2391,63.2391,63.2391,197,61.9363158331437,61.9363158331437,61.9363158331437,61.9363158331437,201.143747935575,0.0,1.0
2024-02-22,64.2331,64.2331,63.95,63.95,310,62.9098385103821,62.9098385103821,62.6325706331927,62.6325706331927,316.520618578823,0.0,1.0
2024-02-23,64.2646,64.2646,64.2646,64.2646,224,62.9406895811396,62.9406895811396,62.9406895811396,62.9406895811396,228.711672779537,0.0,1.0
2024-02-26,64.0574,64.07,64.0574,64.07,3520,62.7377580934899,62.7500985217929,62.7377580934899,62.7500985217929,3594.04057224986,0.0,1.0
2024-02-27,64.1444,64.1444,64.1444,64.1444,352,62.8229658127251,62.8229658127251,62.8229658127251,62.8229658127251,359.404057224986,0.0,1.0
2024-02-28,63.9971,63.9971,63.9,63.9,219,62.6787003294683,62.6787003294683,62.5836006796093,62.5836006796093,223.606501512136,0.0,1.0
2024-02-29,64.2109,64.2109,64.2109,64.2109,90,62.888095850991,62.888095850991,62.888095850991,62.888095850991,91.8930828132067,0.0,1.0
2024-03-01,64.5878,64.5878,64.5878,64.5878,52,63.2572313611028,63.2572313611028,63.2572313611028,63.2572313611028,53.0937811809639,0.0,1.0
2024-03-04,64.4146,64.4146,64.4146,64.4146,141,63.0875994418899,63.0875994418899,63.0875994418899,63.0875994418899,143.96582974069,0.0,1.0
2024-03-05,63.5281,63.53,63.5281,63.53,480,62.2193621648559,62.221223023092,62.2193621648559,62.221223023092,490.096441670436,0.0,1.0
2024-03-06,63.7559,63.7559,63.7559,63.7559,42,62.4424692733819,62.4424692733819,62.4424692733819,62.4424692733819,42.8834386461631,0.0,1.0
2024-03-07,64.2555,64.2555,64.2555,64.2555,132,62.9317770495874,62.9317770495874,62.9317770495874,62.9317770495874,134.77652145937,0.0,1.0
2024-03-08,63.9463,63.9463,63.9463,63.9463,78,62.6289468566276,62.6289468566276,62.6289468566276,62.6289468566276,79.6406717714458,0.0,1.0
2024-03-11,63.964,63.964,63.964,63.964,141,62.6462822201961,62.6462822201961,62.6462822201961,62.6462822201961,143.965829740691,0.0,1.0
2024-03-12,64.5422,64.5422,64.5422,64.5422,18,63.2125707634347,63.2125707634347,63.2125707634347,63.2125707634347,18.3786165626414,0.0,1.0
2024-03-13,64.3656,64.47,64.3656,64.47,1925,63.0396088873781,63.1418581504603,63.0396088873781,63.1418581504603,1965.49093794914,0.0,1.0
2024-03-14,64.3367,64.48,64.16,64.48,440,63.0113042542069,63.151652141177,62.8382444382431,63.151652141177,449.255071531233,0.0,1.0
2024-03-15,63.829,63.87,63.82,63.87,812,62.5140633455209,62.5542187074593,62.5052487538759,62.5542187074593,829.07981382582,0.0,1.0
2024-03-18,63.9374,63.9374,63.9374,63.9374,3,62.8166477093137,62.8166477093137,62.8166477093137,62.8166477093137,3.05352493319315,0.200549,1.0
2024-03-19,64.4136,64.4136,64.4136,64.4136,80,63.284500447135,63.284500447135,63.284500447135,63.284500447135,81.4273315518174,0.0,1.0
2024-03-20,64.9381,64.9381,64.5094,64.5166,820,63.7998065390865,63.7998065390865,63.3786211785153,63.3856949704353,834.630148406128,0.0,1.0
2024-03-21,65.2162,65.2162,65.2162,65.2162,14,64.0730317519972,64.0730317519972,64.0730317519972,64.0730317519972,14.249783021568,0.0,1.0
2024-03-22,64.9873,64.9873,64.9873,64.9873,141,63.8481441172066,63.8481441172066,63.8481441172066,63.8481441172066,143.515671860078,0.0,1.0
2024-03-25,64.6466,64.6466,64.6466,64.6466,20,63.5134162134357,63.5134162134357,63.5134162134357,63.5134162134357,20.3568328879543,0.0,1.0
2024-03-26,64.6224,64.6224,64.6224,64.6224,17,63.4896404128156,63.4896404128156,63.4896404128156,63.4896404128156,17.3033079547612,0.0,1.0
2024-03-27,65.1964,65.1964,65.1964,65.1964,71,64.0535788242172,64.0535788242172,64.0535788242172,64.0535788242172,72.2667567522379,0.0,1.0
2024-03-28,65.3393,65.3393,65.26,65.26,124,64.1939739444075,64.1939739444075,64.1160639861774,64.1160639861774,126.212363905317,0.0,1.0
2024-04-01,65.0434,65.0434,65.0434,65.0434,55,63.9032607459168,63.9032607459168,63.9032607459168,63.9032607459168,55.9812904418744,0.0,1.0
2024-04-02,64.486,64.486,64.486,64.486,52,63.3556313547752,63.3556313547752,63.3556313547752,63.3556313547752,52.9277655086813,0.0,1.0
2024-04-03,64.4563,64.6,64.4563,64.59,1931,63.3264519631052,63.4676330601755,63.3264519631052,63.4578083491755,1965.45221533199,0.0,1.0
2024-04-04,63.8079,63.8079,63.8079,63.8079,27,62.6894177018634,62.6894177018634,62.6894177018634,62.6894177018634,27.4817243987384,0.0,1.0
2024-04-05,64.3911,64.41,64.3911,64.41,340,63.262394847385,63.280963551175,63.262394847385,63.280963551175,346.066159095224,0.0,1.0
2024-04-08,64.2712,64.2712,64.2712,64.2712,103,63.1445965624946,63.1445965624946,63.1445965624946,63.1445965624946,104.837689372965,0.0,1.0
2024-04-09,64.3555,64.3555,64.3555,64.3555,150,63.2274188762249,63.2274188762249,63.2274188762249,63.2274188762249,152.676246659658,0.0,1.0
2024-04-10,63.722,63.73,63.72,63.72,1523,62.6050234343732,62.6128832031732,62.6030584921732,62.6030584921732,1550.17282441772,0.0,1.0
2024-04-11,64.2116,64.2116,64.2116,64.2116,52,63.0860412849345,63.0860412849345,63.0860412849345,63.0860412849345,52.9277655086813,0.0,1.0
2024-04-12,63.3104,63.3104,63.3104,63.3104,161,62.200638329612,62.200638329612,62.200638329612,62.200638329612,163.872504748033,0.0,1.0
2024-04-15,62.6505,62.6505,62.6505,62.6505,79,61.5523056507202,61.5523056507202,61.5523056507202,61.5523056507202,80.4094899074197,0.0,1.0
2024-04-16,62.4744,62.4744,62.4744,62.4744,16,61.3792924900098,61.3792924900098,61.3792924900098,61.3792924900098,16.2854663103635,0.0,1.0
2024-04-17,62.2015,62.2015,62.2015,62.2015,8,61.111176126819,61.111176126819,61.111176126819,61.111176126819,8.14273315518174,0.0,1.0
2024-04-18,61.8939,61.8939,61.8939,61.8939,4,60.8089680164582,60.8089680164582,60.8089680164582,60.8089680164582,4.07136657759087,0.0,1.0
2024-04-19,61.6891,61.6891,61.6891,61.6891,63,60.6077579351776,60.6077579351776,60.6077579351776,60.6077579351776,64.1240235970562,0.0,1.0
2024-04-22,62.0581,62.0581,62.0581,62.0581,98,60.9702897710786,60.9702897710786,60.9702897710786,60.9702897710786,99.7484811509764,0.0,1.0
2024-04-23,62.7127,62.7127,62.71,62.71,285,61.6134153531404,61.6134153531404,61.6107626811704,61.6107626811704,290.08486865335,0.0,1.0
2024-04-24,62.9478,62.9478,62.9478,62.9478,19,61.8443943087511,61.8443943087511,61.8443943087511,61.8443943087511,19.3389912435566,0.0,1.0
2024-04-25,62.6871,62.6871,62.6871,62.6871,2,61.5882640929804,61.5882640929804,61.5882640929804,61.5882640929804,2.03568328879543,0.0,1.0
2024-04-26,62.9408,62.9408,62.9408,62.9408,83,61.837517011051,61.837517011051,61.837517011051,61.837517011051,84.4808564850106,0.0,1.0
2024-04-29,63.0695,63.0695,63.0695,63.0695,32,61.9639610416214,61.9639610416214,61.9639610416214,61.9639610416214,32.5709326207269,0.0,1.0
2024-04-30,62.3078,62.3078,62.3078,62.3078,32,61.2156128047493,61.2156128047493,61.2156128047493,61.2156128047493,32.570932620727,0.0,1.0
2024-05-01,62.0997,62.85,62.03,62.04,1933,61.0111605688388,61.7483086351708,60.9426823331686,60.9525070441686,1967.48789862079,0.0,1.0
2024-05-02,62.4794,62.4794,62.27,62.27,1452,61.3842048455098,61.3842048455098,61.1784753971692,61.1784753971692,1477.90606766549,0.0,1.0
2024-05-03,63.5291,63.5291,63.33,63.41,2383,62.4155047591826,62.4155047591826,62.2198947631721,62.2984924511723,2425.51663859976,0.0,1.0
2024-05-06,64.06,64.06,63.72,63.77,5218,62.9370986661741,62.9370986661741,62.6030584921732,62.6521820471733,5311.09770046729,0.0,1.0
2024-05-07,64.16,64.31,64.15,64.26,10658,63.0353457761744,63.1827164411748,63.0255210651743,63.1335928861746,10848.1562459909,0.0,1.0
2024-05-08,64.25,64.25,64.09,64.12,1616,63.1237681751746,63.1237681751746,62.9665727991742,62.9960469321743,1644.83209734671,0.0,1.0
2024-05-09,64.6463,64.6463,64.3727,64.3727,853,63.5131214721057,63.5131214721057,63.2443173791449,63.2443173791449,868.218922671252,0.0,1.0
2024-05-10,64.836,64.836,64.836,64.836,853,63.6994962397762,63.6994962397762,63.6994962397762,63.6994962397762,868.218922671253,0.0,1.0
2024-05-13,64.899,64.899,64.899,64.899,97,63.7613919190764,63.7613919190764,63.7613919190764,63.7613919190764,98.7306395065785,0.0,1.0
2024-05-14,65.2379,65.2379,65.2379,65.2379,92,64.0943513748673,64.0943513748673,64.0943513748673,64.0943513748673,93.6414312845899,0.0,1.0
2024-05-15,66.031,66.031,66.031,66.031,61,64.8735492042794,64.8735492042794,64.8735492042794,64.8735492042794,62.0883403082608,0.0,1.0
2024-05-16,65.9538,65.9538,65.9538,65.9538,22,64.7977024353592,64.7977024353592,64.7977024353592,64.7977024353592,22.3925161767498,0.0,1.0
2024-05-17,65.8662,65.878,65.8662,65.878,120,64.711637966999,64.723231125979,64.711637966999,64.723231125979,122.140997327726,0.0,1.0
2024-05-20,65.9268,65.9268,65.9268,65.9268,10,64.7711757156592,64.7711757156592,64.7711757156592,64.7711757156592,10.1784164439772,0.0,1.0
2024-05-21,66.17,66.17,66.06,66.06,968,65.0101126871798,65.0101126871798,64.9020408661795,64.9020408661795,985.27071177699,0.0,1.0
2024-05-22,66.0253,66.0253,66.0253,66.0253,2,64.8679491190094,64.8679491190094,64.8679491190094,64.8679491190094,2.03568328879544,0.0,1.0
2024-05-23,65.2925,65.7886,65.2925,65.7886,110,64.1479942969274,64.6353982096388,64.1479942969274,64.6353982096388,111.962580883749,0.0,1.0
2024-05-24,65.7267,65.86,65.68,65.86,1276,64.5745832485486,64.705546646179,64.5287018481785,64.705546646179,1298.76593825149,0.0,1.0
2024-05-28,65.333,65.333,65.333,65.333,18,64.1877843764775,64.1877843764775,64.1877843764775,64.1877843764775,18.3211495991589,0.0,1.0
2024-05-29,64.9002,65.11,64.9002,65.11,1718,63.7625708843964,63.9686933211769,63.7625708843964,63.9686933211769,1748.65194507528,0.0,1.0
2024-05-30,64.6308,64.6308,64.6308,64.6308,23,63.4978931700556,63.4978931700556,63.4978931700556,63.4978931700556,23.4103578211475,0.0,1.0
2024-05-31,65.0906,65.0906,65.0906,65.0906,21,63.9496333818369,63.9496333818369,63.9496333818369,63.9496333818369,21.3746745323521,0.0,1.0
2024-06-03,65.0211,65.0211,65.0211,65.0211,2,63.8813516403867,63.8813516403867,63.8813516403867,63.8813516403867,2.03568328879543,0.0,1.0
2024-06-04,65.1869,65.1869,65.1869,65.1869,24,64.0442453487671,64.0442453487671,64.0442453487671,64.0442453487671,24.4281994655452,0.0,1.0
2024-06-05,65.8515,65.8515,65.8515,65.8515,34,64.697195641829,64.697195641829,64.697195641829,64.697195641829,34.6066159095224,0.0,1.0
2024-06-06,65.7625,65.89,65.7625,65.89,172,64.6097557139287,64.7350207791791,64.6097557139287,64.7350207791791,175.068762836407,0.0,1.0
2024-06-07,65.9049,66.07,65.9049,66.07,152,64.7496595985691,64.9118655771795,64.7496595985691,64.9118655771795,154.711929948453,0.0,1.0
2024-06-10,65.8799,65.8799,65.8799,65.8799,31,64.725097821069,64.725097821069,64.725097821069,64.725097821069,31.5530909763292,0.0,1.0
2024-06-11,66.466,66.466,66.466,66.466,26,65.3009241327806,65.3009241327806,65.3009241327806,65.3009241327806,26.4638827543407,0.0,1.0
2024-06-12,67.1644,67.1644,67.1644,67.1644,129,65.9870819490225,65.9870819490225,65.9870819490225,65.9870819490225,131.301572127306,0.0,1.0
2024-06-13,67.4416,67.4416,67.4416,67.4416,5,66.2594229379433,66.2594229379433,66.2594229379433,66.2594229379433,5.08920822198858,0.0,1.0
2024-06-14,67.3448,67.3448,67.3448,67.3448,5,66.164319735463,66.164319735463,66.164319735463,66.164319735463,5.08920822198859,0.0,1.0
2024-06-17,68.1314,68.225,68.1314,68.19,403,66.9371315027252,67.0290907976854,66.9371315027252,66.9947043091853,410.19018269228,0.0,1.0
2024-06-18,68.1547,68.1547,68.12,68.13,229,66.9600230793552,66.9600230793552,66.9259313321851,66.9357560431851,233.085736567077,0.0,1.0
2024-06-20,67.8386,67.95,67.68,67.95,1358,66.6494639646444,66.7589112451846,66.4936440481839,66.7589112451846,1382.2289530921,0.0,1.0
2024-06-21,67.7596,67.85,67.71,67.77,1643,66.5718487477441,66.6606641351844,66.523118181184,66.5820664471842,1672.31382174545,0.0,1.0
2024-06-24,67.17,67.74,67.17,67.41,5719,66.2179626575232,66.7798837341167,66.2179626575232,66.4545610055625,5801.2239365742,0.2294,1.0
2024-06-25,67.5582,67.5582,67.5582,67.5582,19,66.6006604854769,66.6006604854769,66.6006604854769,66.6006604854769,19.273169224499,0.0,1.0
2024-06-26,67.637,67.637,67.32,67.48,2747,66.6783436097498,66.6783436097498,66.3658366250478,66.523568857074,2786.49451893151,0.0,1.0
2024-06-27,67.5786,67.76,67.56,67.72,1736,66.6207713450602,66.79960026312,66.6024349730872,66.7601672051134,1760.95904072265,0.0,1.0
2024-06-28,67.4713,67.93,67.4713,67.92,1326,66.5149921669576,66.9671907596479,66.5149921669576,66.9573324951462,1345.06433640451,0.0,1.0
2024-07-01,67.6761,67.6761,67.6761,67.6761,21,66.7168894239512,66.7168894239512,66.7168894239512,66.7168894239512,21.3019238797094,0.0,1.0
2024-07-02,67.9403,67.9403,67.9403,67.9403,4,66.9773447720846,66.9773447720846,66.9773447720846,66.9773447720846,4.05750931042084,0.0,1.0
2024-07-03,68.3764,68.3764,68.115,68.115,1251,67.4072636870011,67.4072636870011,67.1495686529282,67.1495686529282,1268.98603683412,0.0,1.0
2024-07-05,68.7648,68.7648,68.65,68.65,552,67.7901586802449,67.7901586802449,67.676985803766,67.676985803766,559.936284838076,0.0,1.0
2024-07-08,68.9067,68.9067,68.9067,68.9067,21,67.9300474535232,67.9300474535232,67.9300474535232,67.9300474535232,21.3019238797094,0.0,1.0
2024-07-09,68.9859,68.9859,68.9859,68.9859,11,68.0081249083762,68.0081249083762,68.0081249083762,68.0081249083762,11.1581506036573,0.0,1.0
2024-07-10,69.7604,69.7604,69.3199,69.32,501,68.7716474940283,68.7716474940283,68.337390942731,68.337489525376,508.203041130211,0.0,1.0
2024-07-11,69.1232,69.1232,69.1232,69.1232,24,68.1434788799837,68.1434788799837,68.1434788799837,68.1434788799837,24.3450558625251,0.0,1.0
2024-07-12,69.5162,69.75,69.5162,69.74,3838,68.5309086748982,68.7613948989466,68.5309086748982,68.7515366344449,3893.1801833488,0.0,1.0
2024-07-15,69.68,69.9,69.68,69.89,440,68.6923870474351,68.9092688664712,68.6923870474351,68.8994106019695,446.326024146293,0.0,1.0
2024-07-16,70.0565,70.0565,70.0565,70.0565,36,69.0635507059219,69.0635507059219,69.0635507059219,69.0635507059219,36.5175837937876,0.0,1.0
2024-07-17,68.9396,69.22,68.91,69.22,101516,67.9624811437336,68.2389068803596,67.9333006808087,68.2389068803596,102975.528789171,0.0,1.0
2024-07-18,68.32,69.12,68.19,69.12,1335,67.3516630752119,68.1403242353432,67.2235056366905,68.1403242353432,1354.19373235296,0.0,1.0
2024-07-19,67.82,67.86,67.82,67.86,427,66.8587498501298,66.8981829081364,66.8587498501298,66.8981829081364,433.139118887425,0.0,1.0
2024-07-22,68.5815,68.5815,68.5815,68.5815,33,67.6094566919298,67.6094566919298,67.6094566919298,67.6094566919298,33.474451810972,0.0,1.0
2024-07-23,68.49,68.62,68.48,68.62,812,67.5192535717398,67.6474110102611,67.5093953072382,67.6474110102611,823.674390015431,0.0,1.0
2024-07-24,66.8559,66.9052,66.85,66.9,759,65.9083145695266,65.9569158135197,65.9024981934706,65.9517895159789,769.912391652355,0.0,1.0
2024-07-25,66.3467,66.88,66.3467,66.88,174,65.406331741103,65.9320729869756,65.406331741103,65.9320729869756,176.501655003307,0.0,1.0
2024-07-26,66.8751,66.8751,66.8751,66.8751,18,65.9272424373698,65.9272424373698,65.9272424373698,65.9272424373698,18.2587918968938,0.0,1.0
2024-07-29,66.9929,66.9929,66.9929,66.9929,28,66.0433727931991,66.0433727931991,66.0433727931991,66.0433727931991,28.4025651729459,0.0,1.0
2024-07-30,66.52,66.52,66.5,66.5,910,65.5771754649165,65.5771754649165,65.5574589359132,65.5574589359132,923.083368120742,0.0,1.0
2024-07-31,67.72,68.04,67.58,67.65,1231,66.7601672051134,67.0756316691659,66.6221515020904,66.6911593536019,1248.69849028201,0.0,1.0
2024-08-01,66.5834,66.5834,66.5834,66.5834,12,65.6396768618569,65.6396768618569,65.6396768618569,65.6396768618569,12.1725279312625,0.0,1.0
2024-08-02,65.5762,65.5762,65.3,65.3,786,64.6467524612516,64.6467524612516,64.3744671957163,64.3744671957163,797.300579497696,0.0,1.0
2024-08-05,63.3809,63.3809,63.3809,63.3809,46,62.4825676552063,62.4825676552063,62.4825676552063,62.4825676552063,46.6613570698397,0.0,1.0
2024-08-06,64.0783,64.0783,64.0783,64.0783,85,63.1700830215508,63.1700830215508,63.1700830215508,63.1700830215508,86.2220728464429,0.0,1.0
2024-08-07,63.4585,63.4585,63.4585,63.4585,23,62.5590677877391,62.5590677877391,62.5590677877391,62.5590677877391,23.3306785349198,0.0,1.0
2024-08-08,64.9205,65.13,64.9205,65.13,228,64.000346057879,64.2068766991884,64.000346057879,64.2068766991884,231.278030693988,0.0,1.0
2024-08-09,65.3484,65.3484,65.3484,65.3484,1,64.4221811959042,64.4221811959042,64.4221811959042,64.4221811959042,1.01437732760521,0.0,1.0
2024-08-12,65.3893,65.3893,65.3893,65.3893,7,64.4625014977159,64.4625014977159,64.4625014977159,64.4625014977159,7.10064129323648,0.0,1.0
2024-08-13,66.6973,66.6973,66.6973,66.6973,163,65.7519624945306,65.7519624945306,65.7519624945306,65.7519624945306,165.343504399649,0.0,1.0
2024-08-14,67.0994,67.0994,67.0994,67.0994,78,66.1483633101416,66.1483633101416,66.1483633101416,66.1483633101416,79.1214315532064,0.0,1.0
2024-08-15,68.0138,68.0138,68.0138,68.0138,21,67.0498030161716,67.0498030161716,67.0498030161716,67.0498030161716,21.3019238797094,0.0,1.0
2024-08-16,68.3149,68.3149,68.3149,68.3149,61,67.346635360316,67.346635360316,67.346635360316,67.346635360316,61.8770169839179,0.0,1.0
2024-08-19,69.0222,69.0222,69.0222,69.0222,103,68.0439104085171,68.0439104085171,68.0439104085171,68.0439104085171,104.480864743337,0.0,1.0
2024-08-20,69.049,69.049,69.049,69.049,66,68.0703305573815,68.0703305573815,68.0703305573815,68.0703305573815,66.948903621944,0.0,1.0
2024-08-21,69.2479,69.2479,69.2479,69.2479,6,68.2664114383192,68.2664114383192,68.2664114383192,68.2664114383192,6.08626396563126,0.0,1.0
2024-08-22,68.4774,68.4774,68.4774,68.4774,10,67.5068321584677,67.5068321584677,67.5068321584677,67.5068321584677,10.1437732760521,0.0,1.0
2024-08-23,69.389,69.389,69.389,69.389,1,68.4055115504373,68.4055115504373,68.4055115504373,68.4055115504373,1.01437732760521,0.0,1.0
2024-08-26,69.12,69.12,69.08,69.09,430,68.1403242353432,68.1403242353432,68.1008911773366,68.1107494418383,436.182250870241,0.0,1.0
2024-08-27,69.3354,69.381,69.3354,69.381,563,68.3526712527085,68.397624938836,68.3526712527085,68.397624938836,571.094435441734,0.0,1.0
2024-08-28,68.87,69.14,68.87,69.14,1231,67.8938676228021,68.1600407643464,67.8938676228021,68.1600407643464,1248.69849028202,0.0,1.0
2024-08-29,68.7262,68.7262,68.7262,68.7262,84,67.7521057792685,67.7521057792685,67.7521057792685,67.7521057792685,85.2076955188378,0.0,1.0
2024-08-30,69.3215,69.3215,69.3215,69.3215,1,68.3389682650512,68.3389682650512,68.3389682650512,68.3389682650512,1.01437732760521,0.0,1.0
2024-09-03,67.5088,68.1,67.5088,67.57,1695,66.5519606588388,67.1347812561758,66.5519606588388,66.6122932375888,1719.36957029083,0.0,1.0
2024-09-04,67.5246,67.5246,67.5246,67.5246,4,66.5675367167514,66.5675367167514,66.5675367167514,66.5675367167514,4.05750931042084,0.0,1.0
2024-09-05,67.1964,67.1964,67.1,67.1,1559,66.2439884758075,66.2439884758075,66.1489548060117,66.1489548060117,1581.41425373652,0.0,1.0
2024-09-06,66.1485,66.1485,66.1485,66.1485,175,65.2109409386805,65.2109409386805,65.2109409386805,65.2109409386805,177.516032330912,0.0,1.0
2024-09-09,66.8382,66.8382,66.8382,66.8382,38,65.8908654413587,65.8908654413587,65.8908654413587,65.8908654413587,38.546338448998,0.0,1.0
2024-09-10,67.2131,67.2131,67.2131,67.2131,17,66.2604517775252,66.2604517775252,66.2604517775252,66.2604517775252,17.2444145692886,0.0,1.0
2024-09-11,68.1954,68.1954,66.81,66.81,200,67.2288290995214,67.2288290995214,65.8630651354641,65.8630651354641,202.875465521042,0.0,1.0
2024-09-12,68.6979,68.6979,68.6979,68.6979,1,67.7242068907289,67.7242068907289,67.7242068907289,67.7242068907289,1.01437732760521,0.0,1.0
2024-09-13,69.113,69.113,69.113,69.113,46,68.133423450192,68.133423450192,68.133423450192,68.133423450192,46.6613570698397,0.0,1.0
2024-09-16,69.046,69.046,69.046,69.046,12,68.067373078031,68.067373078031,68.067373078031,68.067373078031,12.1725279312625,0.0,1.0
2024-09-17,68.95,69.085,68.94,69.085,541,67.9727337388153,68.1058203095874,67.9628754743136,68.1058203095874,548.778134234419,0.0,1.0
2024-09-18,68.77,68.77,68.77,68.77,277,67.7952849777857,67.7952849777857,67.7952849777857,67.7952849777857,280.982519746644,0.0,1.0
2024-09-19,69.9691,69.9691,69.9691,69.9691,113,68.9773894741775,68.9773894741775,68.9773894741775,68.9773894741775,114.624638019389,0.0,1.0
2024-09-20,69.8044,69.93,69.73,69.93,675,68.8150238578355,68.9388436599761,68.7416783699433,68.9388436599761,684.704696133517,0.0,1.0
2024-09-23,69.5838,69.5838,69.5838,69.5838,0,68.803994431511,68.803994431511,68.803994431511,68.803994431511,0,0.209412,1.0
2024-09-24,69.7594,69.7594,69.7594,69.7594,7,68.9776265329797,68.9776265329797,68.9776265329797,68.9776265329797,7.0793360766991,0.0,1.0
2024-09-25,69.7214,69.7214,69.7214,69.7214,8,68.9400523880149,68.9400523880149,68.9400523880149,68.9400523880149,8.09066980194183,0.0,1.0
2024-09-26,70.12,70.12,69.76,69.84,2607,69.3341853928293,69.3341853928293,68.9782198089528,69.0573232720365,2636.54702170779,0.0,1.0
2024-09-27,69.89,70.11,69.89,70.11,2284,69.1067629364638,69.3242974599438,69.1067629364638,69.3242974599438,2309.88622845439,0.0,1.0
2024-09-30,70.312,70.312,70.312,70.312,39,69.5240337042301,69.5240337042301,69.5240337042301,69.5240337042301,39.4420152844664,0.0,1.0
2024-10-01,69.4198,69.4198,69.4198,69.4198,9,68.6418323321895,68.6418323321895,68.6418323321895,68.6418323321895,9.10200352718456,0.0,1.0
2024-10-02,69.47,69.53,69.47,69.53,1462,68.6914697552745,68.7507973525873,68.6914697552745,68.7507973525873,1478.56990630487,0.0,1.0
2024-10-03,69.4532,69.4532,69.3199,69.3199,216,68.674858028027,68.674858028027,68.5430518826638,68.5430518826638,218.448084652429,0.0,1.0
2024-10-04,70.0183,70.0183,70.0183,70.0183,7,69.2336251153842,69.2336251153842,69.2336251153842,69.2336251153842,7.0793360766991,0.0,1.0
2024-10-07,69.38,69.77,69.36,69.77,1300,68.6024783593054,68.9881077418383,68.5827024935345,68.9881077418383,1314.73384281555,0.0,1.0
2024-10-08,70.3538,70.3538,70.3538,70.3538,15,69.5653652636913,69.5653652636913,69.5653652636913,69.5653652636913,15.1700058786409,0.0,1.0
2024-10-09,70.8529,70.8529,70.8529,70.8529,46,70.0588719940045,70.0588719940045,70.0588719940045,70.0588719940045,46.5213513611655,0.0,1.0
2024-10-10,70.7387,70.7387,70.7387,70.7387,13,69.9459518004525,69.9459518004525,69.9459518004525,69.9459518004525,13.1473384281555,0.0,1.0
2024-10-11,71.123,71.123,71.123,71.123,10,70.3259450612407,70.3259450612407,70.3259450612407,70.3259450612407,10.1133372524273,0.0,1.0
2024-10-14,71.8261,71.8261,71.8261,71.8261,4,71.0211656224172,71.0211656224172,71.0211656224172,71.0211656224172,4.04533490097091,0.0,1.0
2024-10-15,71.1886,71.1886,71.1886,71.1886,6,70.3908099009693,70.3908099009693,70.3908099009693,70.3908099009693,6.06800235145637,0.0,1.0
2024-10-16,71.561,71.561,71.561,71.561,58,70.7590365216237,70.7590365216237,70.7590365216237,70.7590365216237,58.6573560640783,0.0,1.0
2024-10-17,71.58,71.61,71.53,71.61,1238,70.7778235941061,70.8074873927625,70.7283839296788,70.8074873927625,1252.0311518505,0.0,1.0
2024-10-18,71.855,71.855,71.855,71.855,35,71.0497417484562,71.0497417484562,71.0497417484562,71.0497417484562,35.3966803834955,0.0,1.0
2024-10-21,71.85,71.85,71.65,71.81,2170,71.0447977820135,71.0447977820135,70.8470391243043,71.0052460504716,2194.59418377672,0.0,1.0
2024-10-22,71.8607,71.8607,71.6295,71.6295,726,71.0553778702009,71.0553778702009,70.8267688618891,70.8267688618891,734.228284526221,0.0,1.0
2024-10-23,71.0939,71.0939,71.0939,71.0939,88,70.297171176544,70.297171176544,70.297171176544,70.297171176544,88.9973678213601,0.0,1.0
2024-10-24,71.0627,71.18,71.0627,71.18,384,70.2663208259414,70.3823062786878,70.2663208259414,70.3823062786878,388.352150493208,0.0,1.0
2024-10-25,71.0413,71.0413,71.0413,71.0413,69,70.2451606495665,70.2451606495665,70.2451606495665,70.2451606495665,69.7820270417483,0.0,1.0
2024-10-28,71.3077,71.64,71.3077,71.64,178,70.5085751816351,70.8371511914189,70.5085751816351,70.8371511914189,180.017403093206,0.0,1.0
2024-10-29,71.5112,71.5112,71.35,71.35,207,70.7097946158542,70.7097946158542,70.5504011377406,70.5504011377406,209.346081125245,0.0,1.0
2024-10-30,71.22,71.6538,71.22,71.6538,951,70.4218580102296,70.8507965388008,70.4218580102296,70.8507965388008,961.778372705835,0.0,1.0
2024-10-31,69.9118,69.9118,69.9118,69.9118,215,69.1283186301541,69.1283186301541,69.1283186301541,69.1283186301541,217.436750927186,0.0,1.0
2024-11-01,70.0573,70.3,70.0573,70.3,524,69.2721880536375,69.5121681847675,69.2721880536375,69.5121681847675,529.938872027189,0.0,1.0
2024-11-04,69.78,70.065,69.78,70.04,456,68.9979956747237,69.2798017619593,68.9979956747237,69.2550819297456,461.168178710684,0.0,1.0
2024-11-05,70.5463,70.5463,70.5463,70.5463,1,69.7557079717363,69.7557079717363,69.7557079717363,69.7557079717363,1.01133372524273,0.0,1.0
2024-11-06,72.1942,72.1942,72.1942,72.1942,150,71.3851404319309,71.3851404319309,71.3851404319309,71.3851404319309,151.700058786409,0.0,1.0
2024-11-07,72.8135,72.93,72.64,72.64,1431,71.9975001155273,72.1126945336429,71.8259444799646,71.8259444799646,1447.21856082234,0.0,1.0
2024-11-08,72.9498,73.05,72.9498,73.05,601,72.1322726407561,72.2313497282684,72.1322726407561,72.2313497282684,607.81156887088,0.0,1.0
2024-11-11,72.8451,72.8451,72.8451,72.8451,81,72.0287459834454,72.0287459834454,72.0287459834454,72.0287459834454,81.9180317446609,0.0,1.0
2024-11-12,72.96,72.96,72.7099,72.71,535,72.1423583322993,72.1423583322993,71.895061130834,71.8951600101628,541.063543004859,0.0,1.0
2024-11-13,72.72,72.7301,72.72,72.73,784,71.9050479430483,71.9150347552626,71.9050479430483,71.9149358759337,792.885640590299,0.0,1.0
2024-11-14,72.3677,72.3677,72.3677,72.3677,784,71.5566960674936,71.5566960674936,71.5566960674936,71.5566960674936,792.885640590299,0.0,1.0
2024-11-15,71.3019,71.3019,71.3019,71.3019,25,70.5028401805615,70.5028401805615,70.5028401805615,70.5028401805615,25.2833431310682,0.0,1.0
2024-11-18,71.4448,71.4448,71.4448,71.4448,10104,70.6441387414947,70.6441387414947,70.6441387414947,70.6441387414947,10218.5159598525,0.0,1.0
2024-11-19,71.87,71.87,71.7339,71.7339,676,71.0645736477844,71.0645736477844,70.9299988812133,70.9299988812133,683.661598264084,0.0,1.0
2024-11-20,71.8149,71.8149,71.326,71.326,594,71.0100911375855,71.0100911375855,70.5266700988155,70.5266700988155,600.732232794181,0.0,1.0
2024-11-21,72.2362,72.2362,72.2362,72.2362,48,71.4266697500498,71.4266697500498,71.4266697500498,71.4266697500498,48.544018811651,0.0,1.0
2024-11-22,72.3964,72.3964,72.3964,72.3964,26,71.5850744348749,71.5850744348749,71.5850744348749,71.5850744348749,26.2946768563109,0.0,1.0
2024-11-25,72.657,72.73,72.657,72.7,1358,71.8427539658699,71.9149358759337,71.8427539658699,71.8852720772774,1373.39119887962,0.0,1.0
2024-11-26,73.08,73.08,72.7393,72.7393,680,72.2610135269248,72.2610135269248,71.9241316535172,71.9241316535172,687.706933165055,0.0,1.0
2024-11-27,72.7942,72.7942,72.7942,72.7942,158,71.9784164050584,71.9784164050584,71.9784164050584,71.9784164050584,159.790728588351,0.0,1.0
2024-11-29,73.216,73.35,73.216,73.35,102,72.395489414167,72.5279877148321,72.395489414167,72.5279877148321,103.156039974758,0.0,1.0
2024-12-02,73.4,73.43,73.4,73.43,183,72.5774273792594,72.6070911779158,72.5774273792594,72.6070911779158,185.074071719419,0.0,1.0
2024-12-03,73.4954,73.4954,73.45,73.45,791,72.6717582589867,72.6717582589867,72.6268670436867,72.6268670436867,799.964976666998,0.0,1.0
2024-12-04,74.1287,74.1287,73.82,73.82,162,73.2979610486227,73.2979610486227,72.9927205604486,72.9927205604486,163.836063489322,0.0,1.0
2024-12-05,73.9685,74.32,73.9685,74.32,141,73.1395563637977,73.4871172047215,73.1395563637977,73.4871172047215,142.598055259225,0.0,1.0
2024-12-06,74.0259,74.0259,74.0259,74.0259,173,73.1963130985602,73.1963130985602,73.1963130985602,73.1963130985602,174.960734466992,0.0,1.0
2024-12-09,73.6095,73.94,73.6095,73.94,447,72.7845795732097,73.1113757550741,72.7845795732097,73.1113757550741,452.0661751835,0.0,1.0
2024-12-10,73.4024,73.4024,73.4024,73.4024,192,72.5798004831519,72.5798004831519,72.5798004831519,72.5798004831519,194.176075246604,0.0,1.0
2024-12-11,74.0917,74.18,74.0917,74.18,764,73.2613756969465,73.3486861443251,73.2613756969465,73.3486861443251,772.658966085445,0.0,1.0
2024-12-12,73.7539,74.04,73.7539,74.04,3070,72.9273613240757,73.2102550839287,72.9273613240757,73.2102550839287,3104.79453649518,0.0,1.0
2024-12-13,73.7389,73.95,73.7389,73.94,1081,72.9125294247476,73.1212636879596,72.9125294247476,73.1113757550741,1093.25175698739,0.0,1.0
2024-12-16,74.0093,74.11,74.0093,74.11,221,73.1798991299703,73.2794706141269,73.1798991299703,73.2794706141269,223.504753278643,0.0,1.0
2024-12-17,73.738,73.738,73.738,73.738,162,72.9116395107879,72.9116395107879,72.9116395107879,72.9116395107879,163.836063489322,0.0,1.0
2024-12-18,71.893,73.91,71.893,73.91,269,71.0873158934209,73.0817119564177,71.0873158934209,73.0817119564177,272.048772090294,0.0,1.0
2024-12-19,71.7095,71.7095,71.7095,71.7095,152,70.9058723249728,70.9058723249728,70.9058723249728,70.9058723249728,153.722726236895,0.0,1.0
2024-12-20,72.4749,72.9881,72.47,72.9881,2139,71.6626947080257,72.1701434237074,71.6578496209118,72.1701434237074,2163.2428382942,0.0,1.0
2024-12-23,72.9,72.9,72.21,72.22,2534,72.3133800194862,72.3133800194862,71.6289323896721,71.638851920539,2554.55629304316,0.23296,1.0
2024-12-24,73.56,73.57,73.39,73.4,2741,72.9680690566996,72.9779885875665,72.7994370319628,72.8093565628297,2763.23551666587,0.0,1.0
2024-12-26,73.7482,73.7482,73.6751,73.6751,626,73.1547546276141,73.1547546276141,73.0822428569773,73.0822428569773,631.078231825185,0.0,1.0
2024-12-27,72.8572,72.8572,72.8572,72.8572,101,72.270924427376,72.270924427376,72.270924427376,72.270924427376,101.819331332817,0.0,1.0
2024-12-30,72.2534,72.2534,72.2534,72.2534,16,71.6719831536343,71.6719831536343,71.6719831536343,71.6719831536343,16.1297950626245,0.0,1.0
2024-12-31,71.7579,72.43,71.7579,72.395,277,71.1804703991809,71.8471620687432,71.1804703991809,71.8124437107092,279.247077021687,0.0,1.0
2025-01-02,71.6344,71.6344,71.6344,71.6344,8,71.057964192975,71.057964192975,71.057964192975,71.057964192975,8.06489753131227,0.0,1.0
2025-01-03,72.48,72.48,72.25,72.26,1027,71.8967597230776,71.8967597230776,71.6686105131396,71.6785300440065,1035.33122058221,0.0,1.0
2025-01-06,72.9115,72.9115,72.9115,72.9115,11,72.3247874799831,72.3247874799831,72.3247874799831,72.3247874799831,11.0892341055544,0.0,1.0
2025-01-07,72.0833,72.0833,72.0833,72.0833,184,71.5032519335888,71.5032519335888,71.5032519335888,71.5032519335888,185.492643220182,0.0,1.0
2025-01-08,72.27,72.27,71.81,71.81,91067,71.6884495748733,71.6884495748733,71.2321511549973,71.2321511549973,91805.7529355018,0.0,1.0
2025-01-10,71.0331,71.323,70.96,71.31,5648,70.4615028019501,70.7490700017807,70.3889910313133,70.7361746116538,5693.81765710646,0.0,1.0
2025-01-13,70.983,70.983,70.983,70.983,92,70.4118059523071,70.4118059523071,70.4118059523071,70.4118059523071,92.7463216100911,0.0,1.0
2025-01-14,70.8966,70.8966,70.8966,70.8966,43,70.3261012056173,70.3261012056173,70.3261012056173,70.3261012056173,43.3488242308035,0.0,1.0
2025-01-15,72.1549,72.1549,72.0,72.0,4877,71.5742757745956,71.5742757745956,71.4206222414678,71.4206222414678,4916.56315752625,0.0,1.0
2025-01-16,71.8901,72.0486,71.8901,72.0486,1366,71.3116065972409,71.4688311614808,71.3116065972409,71.4688311614808,1377.08125347157,0.0,1.0
2025-01-17,72.5001,72.5001,72.5001,72.5001,70,71.91669798012,71.91669798012,71.91669798012,71.91669798012,70.5678533989824,0.0,1.0
2025-01-21,73.0729,73.0729,73.0729,73.0729,12,72.4848887081744,72.4848887081744,72.4848887081744,72.4848887081744,12.0973462969684,0.0,1.0
2025-01-22,73.7797,73.7797,73.7797,73.7797,48,73.1860011498448,73.1860011498448,73.1860011498448,73.1860011498448,48.3893851878736,0.0,1.0
2025-01-23,74.0592,74.0592,74.0592,74.0592,5,73.4632520375738,73.4632520375738,73.4632520375738,73.4632520375738,5.04056095707017,0.0,1.0
2025-01-24,73.9704,73.9704,73.9704,73.9704,5,73.375166603476,73.375166603476,73.375166603476,73.375166603476,5.04056095707017,0.0,1.0
2025-01-27,72.3754,72.3754,72.3754,72.3754,22,71.7930014302101,71.7930014302101,71.7930014302101,71.7930014302101,22.1784682111088,0.0,1.0
2025-01-28,73.4238,73.4238,72.54,72.54,1455,72.8329650462928,72.8329650462928,71.9562769082788,71.9562769082788,1466.80323850742,0.0,1.0
2025-01-29,73.0132,73.0132,73.0132,73.0132,307,72.4256691088991,72.4256691088991,72.4256691088991,72.4256691088991,309.490442764109,0.0,1.0
2025-01-30,73.19,73.28,73.08,73.1135,2110,72.6010464146254,72.6903221924272,72.4919315750898,72.5251620034938,2127.11672388361,0.0,1.0
2025-01-31,72.84,72.84,72.84,72.84,478,72.2538628342849,72.2538628342849,72.2538628342849,72.2538628342849,481.877627495908,0.0,1.0
2025-02-03,72.1814,72.1814,72.1814,72.1814,323,71.6005625313928,71.6005625313928,71.6005625313928,71.6005625313928,325.620237826733,0.0,1.0
2025-02-04,72.6023,72.6023,72.55,72.55,289,72.0180755855794,72.0180755855794,71.9661964391457,71.9661964391457,291.344423318656,0.0,1.0
2025-02-05,73.08,73.08,72.29,72.29,656,72.4919315750898,72.4919315750898,71.7082886366071,71.7082886366071,661.321597567607,0.0,1.0
2025-02-06,73.2785,73.2785,73.2785,73.2785,4,72.6888342627972,72.6888342627972,72.6888342627972,72.6888342627972,4.03244876565614,0.0,1.0
2025-02-07,72.6081,72.78,72.6081,72.78,1046,72.0238289134822,72.1943456490837,72.0238289134822,72.1943456490837,1054.48535221908,0.0,1.0
2025-02-10,73.1083,73.1083,73.1083,73.1083,105,72.5200038474431,72.5200038474431,72.5200038474431,72.5200038474431,105.851780098474,0.0,1.0
2025-02-11,73.2262,73.2262,72.97,72.97,540,72.6369551163635,72.6369551163635,72.3828167355542,72.3828167355542,544.380583363578,0.0,1.0
2025-02-12,73.1173,73.1173,73.1173,73.1173,23,72.5289314252232,72.5289314252232,72.5289314252232,72.5289314252232,23.1865804025228,0.0,1.0
2025-02-13,73.8827,73.8827,73.62,73.62,357,73.2881723177735,73.2881723177735,73.0275862419008,73.0275862419008,359.89605233481,0.0,1.0
2025-02-14,73.9654,73.9654,73.9654,73.9654,48,73.3702068380425,73.3702068380425,73.3702068380425,73.3702068380425,48.3893851878736,0.0,1.0
2025-02-18,74.0454,74.0454,74.0454,74.0454,237,73.4495630849775,73.4495630849775,73.4495630849775,73.4495630849775,238.922589365126,0.0,1.0
2025-02-19,74.3376,74.3376,73.91,73.91,549,73.7394117769075,73.7394117769075,73.3152526370401,73.3152526370401,553.453593086304,0.0,1.0
2025-02-20,74.1436,74.1436,74.07,74.07,1269,73.5469728780902,73.5469728780902,73.47396513091,73.47396513091,1279.29437090441,0.0,1.0
2025-02-21,72.897,72.897,72.897,72.897,17,72.3104041602261,72.3104041602261,72.3104041602261,72.3104041602261,17.1379072540386,0.0,1.0
2025-02-24,72.5161,72.5161,72.5161,72.5161,15,71.932569229507,71.932569229507,71.932569229507,71.932569229507,15.1216828712105,0.0,1.0
2025-02-25,72.1549,72.1549,72.139,72.139,181,71.5742757745956,71.5742757745956,71.5585037205173,71.5585037205173,182.46830664594,0.0,1.0
2025-02-26,72.1972,72.1972,72.1972,72.1972,1,71.6162353901625,71.6162353901625,71.6162353901625,71.6162353901625,1.00811219141403,0.0,1.0
2025-02-27,70.9202,70.9202,70.9202,70.9202,2,70.3495112984631,70.3495112984631,70.3495112984631,70.3495112984631,2.01622438282807,0.0,1.0
2025-02-28,71.9498,71.9498,71.9498,71.9498,22,71.3708261965161,71.3708261965161,71.3708261965161,71.3708261965161,22.1784682111088,0.0,1.0
2025-03-03,70.5927,72.2107,70.5927,72.2107,745,70.0246466625731,71.6296267568328,70.0246466625731,71.6296267568328,751.043582603455,0.0,1.0
2025-03-04,70.0208,70.67,69.59,69.59,764,69.4573486922968,70.101324636174,69.030015302552,69.030015302552,770.197714240322,0.0,1.0
2025-03-05,70.7718,70.7718,70.04,70.04,1031,70.2023054603988,70.2023054603988,69.4763941915612,69.4763941915612,1039.36366934787,0.0,1.0
2025-03-06,69.5684,69.68,69.5684,69.68,403,69.0085891158796,69.1192910803538,69.0085891158796,69.1192910803538,406.269213139855,0.0,1.0
2025-03-07,70.121,70.121,68.95,69.4239,395,69.5567423915828,69.5567423915828,68.3951653270723,68.8652518948533,398.204315608544,0.0,1.0
2025-03-10,67.992,68.001,67.9,68.001,293,67.4448742700261,67.4538018478063,67.3536145860509,67.4538018478063,295.376872084312,0.0,1.0
2025-03-11,67.4607,67.4607,67.4607,67.4607,151,66.9178495950693,66.9178495950693,66.9178495950693,66.9178495950693,152.224940903519,0.0,1.0
2025-03-12,67.7147,67.94,67.64,67.73,1901,67.1698056790878,67.3932927095184,67.0957067835123,67.1849825613141,1916.42127587808,0.0,1.0
2025-03-13,66.6802,66.95,66.6802,66.95,3687,66.14363021091,66.4112591536982,66.14363021091,66.4112591536982,3716.90964974354,0.0,1.0
2025-03-14,68.1921,68.1921,67.84,67.87,868,67.6433640826722,67.6433640826722,67.2940974008497,67.3238559934503,875.041382147381,0.0,1.0
2025-03-17,68.6262,68.6262,68.2,68.2,354,68.073970917603,68.073970917603,67.651200512057,67.651200512057,356.871715760568,0.0,1.0
2025-03-18,67.8649,67.8649,67.8649,67.8649,6,67.3187970327082,67.3187970327082,67.3187970327082,67.3187970327082,6.0486731484842,0.0,1.0
2025-03-19,68.5984,68.5984,68.5984,68.5984,104,68.0463946217931,68.0463946217931,68.0463946217931,68.0463946217931,104.84366790706,0.0,1.0
2025-03-20,68.4264,68.4264,68.4264,68.4264,8,67.875778690883,67.875778690883,67.875778690883,67.875778690883,8.06489753131227,0.0,1.0
2025-03-21,68.4593,68.4593,67.73,67.73,102,67.908413947435,67.908413947435,67.1849825613141,67.1849825613141,102.827443524231,0.0,1.0
2025-03-24,69.3751,69.3751,69.2446,69.2446,222,68.9972570438173,68.9972570438173,68.8674677960293,68.8674677960293,223.215716970014,0.181876,1.0
2025-03-25,69.3779,69.3779,69.3779,69.3779,88,69.0000417939614,69.0000417939614,69.0000417939614,69.0000417939614,88.4819058259513,0.0,1.0
2025-03-26,68.5043,68.5043,68.4799,68.4799,109,68.1311997489989,68.1311997489989,68.1069326406002,68.1069326406002,109.596906079872,0.0,1.0
2025-03-27,68.3063,68.36,68.27,68.36,423,67.9342781316653,67.9876856612149,67.8981758351542,67.9876856612149,425.316433686107,0.0,1.0
2025-03-28,66.9566,66.9566,66.9566,66.9566,69,66.5919291068417,66.5919291068417,66.5919291068417,66.5919291068417,69.3778579771664,0.0,1.0
2025-03-31,67.3543,67.3543,67.3543,67.3543,316,66.9874630826677,66.9874630826677,66.9874630826677,66.9874630826677,317.730480011371,0.0,1.0
2025-04-01,67.5263,67.5263,66.74,66.74,497,67.1585263058059,67.1585263058059,66.3765087921223,66.3765087921223,499.721672676112,0.0,1.0
2025-04-02,67.9653,67.9653,67.415,67.415,110,67.5951353462576,67.5951353462576,67.0478324875776,67.0478324875776,110.602382282439,0.0,1.0
2025-04-03,64.7218,65.43,64.7218,65.43,2330,64.3693006703923,65.0736435461277,64.3693006703923,65.0736435461277,2342.75955198258,0.0,1.0
2025-04-04,61.0044,63.02,61.0044,63.02,7839,60.6721470326363,62.6767693149468,60.6721470326363,62.6767693149468,7881.92795192765,0.0,1.0
2025-04-07,60.7596,62.37,59.2999,59.3,919,60.4286803057512,62.030309460064,58.976930382409,58.9770298377712,924.032630159651,0.0,1.0
2025-04-08,59.7136,63.29,59.67,63.29,2790,59.3883772162013,62.9452987931289,59.345014678243,62.9452987931289,2805.27860516369,0.0,1.0
2025-04-09,65.544,65.544,61.8,61.8,402,65.1870226591379,65.1870226591379,61.4634138950129,61.4634138950129,404.201433432187,0.0,1.0
2025-04-10,63.4004,63.4004,61.92,61.92,684,63.0550975130967,63.0550975130967,61.5827603297605,61.5827603297605,687.745722556258,0.0,1.0
2025-04-11,64.7074,64.7074,63.52,63.52,5360,64.3549790982226,64.3549790982226,63.1740461263951,63.1740461263951,5389.35244576249,0.0,1.0
2025-04-14,65.2957,65.2957,64.87,64.87,4122,64.9400749945727,64.9400749945727,64.5166935173056,64.5166935173056,4144.57290698377,0.0,1.0
2025-04-15,65.2473,65.46,65.19,65.46,2781,64.8919385992245,65.1034801548146,64.8349506766325,65.1034801548146,2796.22931934058,0.0,1.0
2025-04-16,63.4349,64.47,63.42,64.47,1020,63.0894096130866,64.1188720681469,63.0745907641054,64.1188720681469,1025.58572661898,0.0,1.0
2025-04-17,63.5212,63.7,63.49,63.49,1831,63.1752395907426,63.3530657785165,63.1442095177082,63.1442095177082,1841.02692690133,0.0,1.0
2025-04-21,62.116,62.116,61.75,61.75,959,61.7776928398482,61.7776928398482,61.413686213868,61.413686213868,964.251678262357,0.0,1.0
2025-04-22,63.6411,63.69,63.46,63.69,1567,63.2944865701279,63.3431202422875,63.1143729090213,63.3431202422875,1575.58120942347,0.0,1.0
2025-04-23,64.7747,64.93,64.7747,64.928,4425,64.4219125570435,64.5763667346794,64.4219125570435,64.5743776274336,4449.23219636176,0.0,1.0
2025-04-24,66.1305,66.1305,65.58,65.58,3255,65.7703283589668,65.7703283589668,65.2228265895622,65.2228265895622,3272.82503935763,0.0,1.0
2025-04-25,66.5327,66.5327,66.5327,66.5327,57,66.1703378260958,66.1703378260958,66.1703378260958,66.1703378260958,57.3121435463549,0.0,1.0
2025-04-28,66.5937,66.5937,66.5937,66.5937,635,66.2310055970925,66.2310055970925,66.2310055970925,66.2310055970925,638.477388630445,0.0,1.0
2025-04-29,66.9505,66.9505,66.9505,66.9505,56,66.5858623297421,66.5858623297421,66.5858623297421,66.5858623297421,56.3066673437872,0.0,1.0
2025-04-30,67.2226,67.2226,66.21,66.21,6804,66.8564803705322,66.8564803705322,65.8493953719871,65.8493953719871,6841.26008227015,0.0,1.0
2025-05-01,67.652,67.99,67.652,67.91,1093,67.2835416962041,67.6197008207431,67.2835416962041,67.5401365309114,1098.98548940642,0.0,1.0
2025-05-02,68.4456,68.57,68.4456,68.57,1114,68.0728194513348,68.1965419220232,68.0728194513348,68.1965419220232,1120.10048966034,0.0,1.0
2025-05-05,68.12,68.54,68.12,68.4,1653,67.7489927917197,68.1667053133363,67.7489927917197,68.0274678061307,1662.05216284429,0.0,1.0
2025-05-06,67.58,67.84,67.58,67.76,1974,67.2119338353555,67.4705177773086,67.2119338353555,67.3909534874769,1984.8100238685,0.0,1.0
2025-05-07,67.7661,67.7661,67.43,67.43,834,67.3970202645766,67.3970202645766,67.062750791921,67.062750791921,838.567152941402,0.0,1.0
2025-05-08,68.1517,68.1517,68.1517,68.1517,5,67.7805201415655,67.7805201415655,67.7805201415655,67.7805201415655,5.02738101283815,0.0,1.0
2025-05-09,67.985,68.37,67.985,68.37,897,67.6147280526286,67.9976311974439,67.6147280526286,67.9976311974439,901.912153703164,0.0,1.0
2025-05-12,70.0927,70.0927,69.76,69.76,937,69.7109487236079,69.7109487236079,69.3800607332702,69.3800607332702,942.131201805869,0.0,1.0
2025-05-13,70.6103,70.6103,70.6103,70.6103,19,70.2257296788192,70.2257296788192,70.2257296788192,70.2257296788192,19.104047848785,0.0,1.0
2025-05-14,70.7467,70.7467,70.7467,70.7467,30,70.3613867929823,70.3613867929823,70.3613867929823,70.3613867929823,30.1642860770289,0.0,1.0
2025-05-15,71.054,71.054,70.7,70.7,454,70.6670131212985,70.6670131212985,70.314941138793,70.314941138793,456.486195965703,0.0,1.0
2025-05-16,71.6106,71.6106,71.17,71.17,1005,71.2205816678027,71.2205816678027,70.7823813415545,70.7823813415545,1010.50358358047,0.0,1.0
2025-05-19,71.7322,71.7322,71.7322,71.7322,115,71.341519388347,71.341519388347,71.341519388347,71.341519388347,115.629763295277,0.0,1.0
2025-05-20,71.4523,71.4523,71.4523,71.4523,86,71.0631438292982,71.0631438292982,71.0631438292982,71.0631438292982,86.4709534208161,0.0,1.0
2025-05-21,70.3718,70.3718,70.3718,70.3718,6,69.9885286397583,69.9885286397583,69.9885286397583,69.9885286397583,6.03285721540578,0.0,1.0
2025-05-22,70.2919,70.2919,70.2919,70.2919,49,69.9090638052889,69.9090638052889,69.9090638052889,69.9090638052889,49.2683339258138,0.0,1.0
2025-05-23,69.7143,69.7143,69.7143,69.7143,34,69.3346096327038,69.3346096327038,69.3346096327038,69.3346096327038,34.1861908872994,0.0,1.0
2025-05-27,71.0985,71.0985,71.0985,71.0985,55,70.7112707575174,70.7112707575174,70.7112707575174,70.7112707575174,55.3011911412196,0.0,1.0
2025-05-28,70.8254,70.8254,70.8254,70.8254,176,70.4396581631043,70.4396581631043,70.4396581631043,70.4396581631043,176.963811651903,0.0,1.0
2025-05-29,71.125,71.125,71.055,71.055,940,70.7376264285241,70.7376264285241,70.6680076749214,70.6680076749214,945.147630413572,0.0,1.0
2025-05-30,71.2035,71.2035,70.97,70.97,4035,70.8156988879215,70.8156988879215,70.5834706169751,70.5834706169751,4057.09647736038,0.0,1.0
2025-06-02,71.3161,71.3161,70.94,70.94,273,70.9276856258597,70.9276856258597,70.5536340082882,70.5536340082882,274.495003300963,0.0,1.0
2025-06-03,71.9336,71.9336,71.9336,71.9336,14,71.5418224879983,71.5418224879983,71.5418224879983,71.5418224879983,14.0766668359468,0.0,1.0
2025-06-04,72.0293,72.0293,72.0293,72.0293,267,71.6370012697096,71.6370012697096,71.6370012697096,71.6370012697096,268.462146085557,0.0,1.0
2025-06-05,71.8268,71.8268,71.8268,71.8268,187,71.435604161073,71.435604161073,71.435604161073,71.435604161073,188.024049880147,0.0,1.0
2025-06-06,72.5258,72.5904,72.5258,72.5904,297,72.1307971434777,72.1950453075169,72.1307971434777,72.1950453075169,298.626432162586,0.0,1.0
2025-06-09,72.5143,72.5143,72.5143,72.5143,11,72.1193597768144,72.1193597768144,72.1193597768144,72.1193597768144,11.0602382282439,0.0,1.0
2025-06-10,72.8454,72.8454,72.8454,72.8454,13,72.4486564813555,72.4486564813555,72.4486564813555,72.4486564813555,13.0711906333792,0.0,1.0
2025-06-11,72.6561,72.6561,72.62,72.62,130,72.2603874805412,72.2603874805412,72.2244840947546,72.2244840947546,130.711906333792,0.0,1.0
2025-06-12,72.9414,72.9414,72.9414,72.9414,39,72.5441336291536,72.5441336291536,72.5441336291536,72.5441336291536,39.2135719001375,0.0,1.0
2025-06-13,71.8531,71.8531,71.8531,71.8531,339,71.4617609213552,71.4617609213552,71.4617609213552,71.4617609213552,340.856432670426,0.0,1.0
2025-06-16,72.6115,72.6115,72.6115,72.6115,68,72.21603038896,72.21603038896,72.21603038896,72.21603038896,68.3723817745988,0.0,1.0
2025-06-17,72.0595,72.48,72.0595,72.48,435,71.667036789121,72.0852465875491,71.667036789121,72.0852465875491,437.382148116919,0.0,1.0
2025-06-18,72.0326,72.52,72.0326,72.52,657,71.6402832966651,72.1250287324649,71.6402832966651,72.1250287324649,660.597865086933,0.0,1.0
2025-06-20,71.8679,71.8679,71.8679,71.8679,23,71.476480314974,71.476480314974,71.476480314974,71.476480314974,23.1259526590555,0.0,1.0
2025-06-23,72.2761,72.2761,72.2761,72.2761,267,72.0588033958235,72.0588033958235,72.0588033958235,72.0588033958235,267.805150662806,0.177312,1.0
2025-06-24,73.1844,73.1844,73.1844,73.1844,27,72.9643726106044,72.9643726106044,72.9643726106044,72.9643726106044,27.0814197299466,0.0,1.0
2025-06-25,73.354,73.354,73.32,73.32,204,73.1334627117019,73.1334627117019,73.0995649320007,73.0995649320007,204.61517129293,0.0,1.0
2025-06-26,73.9011,73.9011,73.9011,73.9011,31,73.6789178668341,73.6789178668341,73.6789178668341,73.6789178668341,31.093481912161,0.0,1.0
2025-06-27,74.2971,74.2971,74.2971,74.2971,62,74.0737273010004,74.0737273010004,74.0737273010004,74.0737273010004,62.1869638243219,0.0,1.0
2025-06-30,74.8211,74.8211,74.8211,74.8211,171,74.5961519058063,74.5961519058063,74.5961519058063,74.5961519058063,171.515658289662,0.0,1.0
2025-07-01,74.7652,74.7652,74.75,74.75,473,74.5404199680035,74.5404199680035,74.5252656664901,74.5252656664901,474.426353046843,0.0,1.0
2025-07-02,75.0393,75.0393,75.0393,75.0393,29,74.813695892006,74.813695892006,74.813695892006,74.813695892006,29.0874508210538,0.0,1.0
2025-07-03,75.723,75.723,75.723,75.723,110,75.4953403620553,75.4953403620553,75.4953403620553,75.4953403620553,110.331710010894,0.0,1.0
2025-07-07,75.1444,75.1444,75.1444,75.1444,35,74.9184799110234,74.9184799110234,74.9184799110234,74.9184799110234,35.1055440943753,0.0,1.0
2025-07-08,74.9795,74.9795,74.9795,74.9795,72,74.7540756794728,74.7540756794728,74.7540756794728,74.7540756794728,72.2171192798577,0.0,1.0
2025-07-09,75.3933,75.3933,75.3933,75.3933,13,75.1666315983062,75.1666315983062,75.1666315983062,75.1666315983062,13.0392020921965,0.0,1.0
2025-07-10,75.4737,75.4737,75.4737,75.4737,43,75.2467898773642,75.2467898773642,75.2467898773642,75.2467898773642,43.1296684588039,0.0,1.0
2025-07-11,75.1342,75.27,75.1342,75.22,552,74.9083105771131,75.0437022972135,74.9083105771131,74.9938526211824,553.664581145575,0.0,1.0
2025-07-14,75.2501,75.2501,75.2501,75.2501,7,75.0238621261531,75.0238621261531,75.0238621261531,75.0238621261531,7.02110881887506,0.0,1.0
2025-07-15,75.0896,75.0896,75.0896,75.0896,10,74.8638446660933,74.8638446660933,74.8638446660933,74.8638446660933,10.0301554555358,0.0,1.0
2025-07-16,75.2447,75.2447,75.16,75.16,508,75.0184783611418,75.0184783611418,74.9340330099451,74.9340330099451,509.531897141218,0.0,1.0
2025-07-17,75.7507,75.7507,75.7507,75.7507,7,75.5229570825765,75.5229570825765,75.5229570825765,75.5229570825765,7.02110881887505,0.0,1.0
2025-07-18,75.7032,75.76,75.7032,75.76,138,75.4755998903469,75.5322291223183,75.4755998903469,75.5322291223183,138.416145286394,0.0,1.0
2025-07-21,75.8225,76.09,75.8225,76.09,510,75.5945412173571,75.8612369841235,75.5945412173571,75.8612369841235,511.537928232326,0.0,1.0
2025-07-22,75.9411,75.9411,75.81,75.81,202,75.7127846489029,75.7127846489029,75.5820787983494,75.5820787983494,202.609140201823,0.0,1.0
2025-07-23,76.3651,76.3651,76.3651,76.3651,9,76.1355099016466,76.1355099016466,76.1355099016466,76.1355099016466,9.02713990998221,0.0,1.0
2025-07-24,76.6195,76.6195,76.6195,76.6195,49,76.3891450532928,76.3891450532928,76.3891450532928,76.3891450532928,49.1477617321254,0.0,1.0
2025-07-25,76.8049,76.8049,76.8049,76.8049,19,76.5739876520161,76.5739876520161,76.5739876520161,76.5739876520161,19.057295365518,0.0,1.0
2025-07-28,76.7167,76.7167,76.6299,76.6299,405,76.4860528234973,76.4860528234973,76.3995137859073,76.3995137859073,406.221295949199,0.0,1.0
2025-07-29,76.3691,76.61,76.3691,76.61,1031,76.1394978757291,76.3796736148469,76.1394978757291,76.3796736148469,1034.10902746574,0.0,1.0
2025-07-30,76.34,76.34,76.34,76.34,113,76.110485364279,76.110485364279,76.110485364279,76.110485364279,113.340756647554,0.0,1.0
2025-07-31,75.6582,76.49,75.6582,76.49,224,75.4307351819189,76.2600343923723,75.4307351819189,76.2600343923723,224.675482204002,0.0,1.0
2025-08-01,74.5588,74.5588,74.5588,74.5588,149,74.3346405053472,74.3346405053472,74.3346405053472,74.3346405053472,149.449316287483,0.0,1.0
2025-08-04,75.6207,75.6207,75.6207,75.6207,35,75.3933479248956,75.3933479248956,75.3933479248956,75.3933479248956,35.1055440943753,0.0,1.0
2025-08-05,75.1174,75.33,75.1174,75.33,100255,74.8915610859666,75.1035219084508,74.8915610859666,75.1035219084508,100557.323519474,0.0,1.0
2025-08-06,75.587,75.587,75.587,75.587,136,75.3597492432507,75.3597492432507,75.3597492432507,75.3597492432507,136.410114195287,0.0,1.0
2025-08-07,75.1814,75.1814,75.1814,75.1814,11,74.9553686712864,74.9553686712864,74.9553686712864,74.9553686712864,11.0331710010894,0.0,1.0
2025-08-08,75.8526,75.8526,75.8526,75.8526,8,75.6245507223279,75.6245507223279,75.6245507223279,75.6245507223279,8.02412436442863,0.0,1.0
2025-08-11,75.5409,75.9109,75.5409,75.9109,683,75.31378784195,75.6826754445801,75.31378784195,75.6826754445801,685.059617613095,0.0,1.0
2025-08-12,76.4082,76.4082,76.4082,76.4082,32,76.1784803223854,76.1784803223854,76.1784803223854,76.1784803223854,32.0964974577145,0.0,1.0
2025-08-13,76.7874,76.7874,76.58,76.7,349,76.5565402654053,76.5565402654053,76.3497638092283,76.4694030317029,350.052425398199,0.0,1.0
2025-08-14,76.9022,76.9022,76.72,76.72,338,76.6709951215726,76.6709951215726,76.4893429021153,76.4893429021153,339.01925439711,0.0,1.0
2025-08-15,76.7301,76.7301,76.7301,76.7301,13,76.4994125366736,76.4994125366736,76.4994125366736,76.4994125366736,13.0392020921965,0.0,1.0
2025-08-18,76.8636,76.8636,76.72,76.72,328,76.6325111716767,76.6325111716767,76.4893429021153,76.4893429021153,328.989098941574,0.0,1.0
2025-08-19,76.459,76.459,76.459,76.459,183,76.229127593233,76.229127593233,76.229127593233,76.229127593233,183.551844836305,0.0,1.0
2025-08-20,76.3206,76.3206,76.3206,76.3206,162,76.0911436899789,76.0911436899789,76.0911436899789,76.0911436899789,162.48851837968,0.0,1.0
2025-08-21,76.0774,76.0774,76.0774,76.0774,87,75.8486748657637,75.8486748657637,75.8486748657637,75.8486748657637,87.2623524631613,0.0,1.0
2025-08-22,77.0762,77.2056,77.0762,77.2056,198,76.8444719941609,76.9734829557294,76.8444719941609,76.9734829557294,198.597078019609,0.0,1.0
2025-08-25,76.8713,77.4,76.8713,77.4,382,76.6401880217854,77.1672984961383,76.6401880217854,77.1672984961383,383.151938401467,0.0,1.0
2025-08-26,77.1448,77.1448,76.97,76.97,362,76.9128657496755,76.9128657496755,76.7385912822708,76.7385912822708,363.091627490396,0.0,1.0
2025-08-27,77.4322,77.4322,77.3699,77.3699,222,77.1994016875023,77.1994016875023,77.1372889911675,77.1372889911675,222.669451112894,0.0,1.0
2025-08-28,77.6669,77.68,77.5,77.5,230,77.4333960667922,77.4464566819124,77.2669978482004,77.2669978482004,230.693575477323,0.0,1.0
2025-08-29,77.2168,77.25,77.2168,77.25,151,76.9846492831603,77.017749468045,76.9846492831603,77.017749468045,151.45534737859,0.0,1.0
2025-09-02,76.6792,76.89,76.1699,76.89,1449,76.4486655664739,76.6588318006211,75.9408967664212,76.6588318006211,1453.36952550714,0.0,1.0
2025-09-03,77.22,77.22,77.22,77.22,55,76.9878396624263,76.9878396624263,76.9878396624263,76.9878396624263,55.1658550054469,0.0,1.0
2025-09-04,77.8099,77.8099,77.48,77.48,360,77.5759661402412,77.5759661402412,77.247057977788,77.247057977788,361.085596399288,0.0,1.0
2025-09-05,77.2602,77.92,77.2602,77.92,242,77.0279188019553,77.6857351268617,77.0279188019553,77.6857351268617,242.729762023966,0.0,1.0
2025-09-08,77.4816,79.63,77.4816,79.63,1369,77.248653167421,79.3905940471252,77.248653167421,79.3905940471252,1373.12828186285,0.0,1.0
2025-09-09,77.8335,77.8335,77.57,77.61,463,77.5994951873279,77.5994951873279,77.336787394644,77.3766671354689,464.396197591307,0.0,1.0
2025-09-10,77.5591,77.64,77.5591,77.62,407,77.3259201652692,77.4065769410875,77.3259201652692,77.3866370706751,408.227327040307,0.0,1.0
2025-09-11,78.1868,78.1868,78.1868,78.1868,81,77.9517329981636,77.9517329981636,77.9517329981636,77.9517329981636,81.2442591898399,0.0,1.0
2025-09-12,77.9933,78.125,77.9933,78.07,1422,77.7588147519233,77.8901187985892,77.7588147519233,77.8352841549549,1426.28810577719,0.0,1.0
2025-09-15,78.39,78.39,78.3,78.32,1349,78.154322081554,78.154322081554,78.064592664698,78.0845325351104,1353.06797095178,0.0,1.0
2025-09-16,78.2295,78.2295,78.2295,78.2295,72,77.9943046214942,77.9943046214942,77.9943046214942,77.9943046214942,72.2171192798577,0.0,1.0
2025-09-17,78.2737,78.42,78.25,78.42,1128,78.0383717351056,78.1842318871726,78.0147429886669,78.1842318871726,1131.40153538444,0.0,1.0
2025-09-18,78.7681,78.7681,78.7681,78.7681,70,78.5312853317011,78.5312853317011,78.5312853317011,78.5312853317011,70.2110881887506,0.0,1.0
2025-09-19,79.2437,79.2437,79.03,79.03,482,79.0054554501089,79.0054554501089,78.792397934752,78.792397934752,483.453492956825,0.0,1.0
2025-09-22,79.4954,79.4954,78.92,78.92,978,79.4954,79.4954,78.92,78.92,978,0.239722,1.0
2025-09-23,78.8681,78.8681,78.8681,78.8681,50,78.8681,78.8681,78.8681,78.8681,50,0.0,1.0
2025-09-24,78.4511,78.4511,78.4511,78.4511,148,78.4511,78.4511,78.4511,78.4511,148,0.0,1.0
2025-09-25,78.2297,78.2297,78.2297,78.2297,84,78.2297,78.2297,78.2297,78.2297,84,0.0,1.0
2025-09-26,78.691,78.73,78.32,78.32,1324,78.691,78.73,78.32,78.32,1324,0.0,1.0
2025-09-29,78.8789,79.08,78.87,79.07,1214,78.8789,79.08,78.87,79.07,1214,0.0,1.0
2025-09-30,79.2179,79.2179,79.2179,79.2179,198,79.2179,79.2179,79.2179,79.2179,198,0.0,1.0
2025-10-01,79.7253,79.7253,79.43,79.43,50066,79.7253,79.7253,79.43,79.43,50066,0.0,1.0
2025-10-02,79.8334,79.8334,79.8334,79.8334,85,79.8334,79.8334,79.8334,79.8334,85,0.0,1.0
2025-10-03,79.9715,79.9715,79.9715,79.9715,1072,79.9715,79.9715,79.9715,79.9715,1072,0.0,1.0
2025-10-06,80.2148,80.2148,80.2148,80.2148,112,80.2148,80.2148,80.2148,80.2148,112,0.0,1.0
2025-10-07,79.8642,80.11,79.8642,80.1,517,79.8642,80.11,79.8642,80.1,517,0.0,1.0
2025-10-08,80.2312,80.31,80.23,80.31,726,80.2312,80.31,80.23,80.31,726,0.0,1.0
2025-10-09,80.0654,80.0654,80.0654,80.0654,80,80.0654,80.0654,80.0654,80.0654,80,0.0,1.0
2025-10-10,78.0559,80.42,78.0559,80.42,1356,78.0559,80.42,78.0559,80.42,1356,0.0,1.0
2025-10-13,78.9651,79.09,78.72,78.72,542,78.9651,79.09,78.72,78.72,542,0.0,1.0
2025-10-14,78.8232,78.8232,78.0,78.47,1661,78.8232,78.8232,78.0,78.47,1661,0.0,1.0
2025-10-15,78.9934,78.9934,78.9934,78.9934,53,78.9934,78.9934,78.9934,78.9934,53,0.0,1.0
2025-10-16,78.4889,79.41,78.36,79.41,1457,78.4889,79.41,78.36,79.41,1457,0.0,1.0
2025-10-17,79.1456,79.1456,78.785,78.785,325,79.1456,79.1456,78.785,78.785,325,0.0,1.0
2025-10-20,80.1032,80.19,80.1032,80.11,1405,80.1032,80.19,80.1032,80.11,1405,0.0,1.0
2025-10-21,80.2771,80.31,80.2771,80.3082,274,80.2771,80.31,80.2771,80.3082,274,0.0,1.0
2025-10-22,79.6704,79.6704,79.52,79.55,2046,79.6704,79.6704,79.52,79.55,2046,0.0,1.0
2025-10-23,80.046,80.046,79.8999,79.9,1138,80.046,80.046,79.8999,79.9,1138,0.0,1.0
2025-10-24,80.8504,81.0,80.84,80.84,629,80.8504,81.0,80.84,80.84,629,0.0,1.0
2025-10-27,81.8161,81.8161,81.54,81.54,164,81.8161,81.8161,81.54,81.54,164,0.0,1.0
2025-10-28,82.0911,82.0911,81.94,81.94,577,82.0911,82.0911,81.94,81.94,577,0.0,1.0
2025-10-29,81.9081,82.26,81.9081,82.26,6601,81.9081,82.26,81.9081,82.26,6601,0.0,1.0
2025-10-30,81.7993,82.3892,81.7993,82.3892,415,81.7993,82.3892,81.7993,82.3892,415,0.0,1.0
2025-10-31,82.1748,82.1748,81.8888,81.8888,922,82.1748,82.1748,81.8888,81.8888,922,0.0,1.0
2025-11-03,82.2557,82.41,82.2557,82.41,861,82.2557,82.41,82.2557,82.41,861,0.0,1.0
2025-11-04,81.3777,81.3777,81.3777,81.3777,49,81.3777,81.3777,81.3777,81.3777,49,0.0,1.0
2025-11-05,81.7349,81.834,81.7,81.73,4276,81.7349,81.834,81.7,81.73,4276,0.0,1.0
2025-11-06,80.9666,80.9666,80.8822,80.8822,526,80.9666,80.9666,80.8822,80.8822,526,0.0,1.0
2025-11-07,81.0254,81.0254,81.0254,81.0254,40,81.0254,81.0254,81.0254,81.0254,40,0.0,1.0
2025-11-10,82.3681,82.3681,81.725,82.1,6525,82.3681,82.3681,81.725,82.1,6525,0.0,1.0
2025-11-11,82.6746,82.6746,82.29,82.298,773,82.6746,82.6746,82.29,82.298,773,0.0,1.0
2025-11-12,82.9047,82.9047,82.665,82.665,1314,82.9047,82.9047,82.665,82.665,1314,0.0,1.0
2025-11-13,81.6112,82.49,81.6112,82.49,806,81.6112,82.49,81.6112,82.49,806,0.0,1.0
2025-11-14,81.3975,81.79,81.15,81.15,857,81.3975,81.79,81.15,81.15,857,0.0,1.0
2025-11-17,80.6364,81.41,80.42,81.41,2257,80.6364,81.41,80.42,81.41,2257,0.0,1.0
2025-11-18,80.1863,80.5,79.66,79.66,474,80.1863,80.5,79.66,79.66,474,0.0,1.0
2025-11-19,80.5685,80.5685,80.5685,80.5685,242,80.5685,80.5685,80.5685,80.5685,242,0.0,1.0
2025-11-20,79.3301,79.3301,79.3301,79.3301,261,79.3301,79.3301,79.3301,79.3301,261,0.0,1.0
2025-11-21,80.2601,80.2601,80.2601,80.2601,45,80.2601,80.2601,80.2601,80.2601,45,0.0,1.0
2025-11-24,81.391,81.391,80.96,81.04,1263,81.391,81.391,80.96,81.04,1263,0.0,1.0
2025-11-25,82.1728,82.1728,81.29,81.29,377,82.1728,82.1728,81.29,81.29,377,0.0,1.0
2025-11-26,82.5175,82.65,82.33,82.38,1755,82.5175,82.65,82.33,82.38,1755,0.0,1.0