date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-29,72.0,76.36,69.0,75.0,171500,70.8901013364038,75.1828908062194,67.9363471140536,73.843855558754,174185.108600755,0.0,1.0
2023-03-30,74.0,75.0,72.5,73.0,38600,72.8592708179706,73.843855558754,71.3823937067955,71.8746860771872,39204.3451427938,0.0,1.0
2023-03-31,74.6,75.0,74.0,74.0,27400,73.4500216624406,73.843855558754,72.8592708179706,72.8592708179706,27828.9911117241,0.0,1.0
2023-04-03,74.68,74.92,72.9,73.9,73700,73.5287884417033,73.7650887794913,71.7762276031089,72.7608123438922,74853.8921508782,0.0,1.0
2023-04-04,79.0,83.0,72.45,75.11,1875548,77.7821945218875,81.7205334850211,71.3331644697563,73.9521598802401,1904912.72341649,0.0,1.0
2023-04-05,77.74,82.22,77.58,79.94,1836621,76.5416177485004,80.95255738721,76.3840841899751,78.7077041782239,1865376.25856226,0.0,1.0
2023-04-06,80.08,81.92,77.305,77.45,898494,78.8455460419336,80.657181964975,76.1133233862597,76.2560881736733,912561.370070708,0.0,1.0
2023-04-10,78.34,82.24,78.31,79.42,1118563,77.1323685929705,80.9722490820257,77.102831050747,78.1957201130165,1136075.90455852,0.0,1.0
2023-04-11,80.0,81.65,77.325,77.59,476046,78.7667792626709,80.3913440849635,76.1330150810753,76.3939300373829,483499.266524518,0.0,1.0
2023-04-12,80.17,81.06,79.1481,80.01,359121,78.9341586686041,79.8104390879013,77.9280115219975,78.7766251100787,364743.61740998,0.0,1.0
2023-04-13,79.74,81.285,79.34,79.52,484430,78.5107872300672,80.0319706545775,78.1169533337539,78.2941785870949,492014.531542062,0.0,1.0
2023-04-14,80.04,81.03,78.79,79.5,426683,78.8061626523022,79.7809015456778,77.575431726323,78.2744868922792,433363.409289189,0.0,1.0
2023-04-17,81.15,81.82,79.76,80.0,207176,79.8990517145718,80.5587234908967,78.5304789248829,78.7667792626709,210419.673816151,0.0,1.0
2023-04-18,78.64,81.77,78.34,81.41,557900,77.4277440152055,80.5094942538575,77.1323685929705,80.1550437471755,566634.822672659,0.0,1.0
2023-04-19,78.8,79.33,77.0858,78.12,338358,77.5852775737308,78.107107486346,75.89750241108,76.9157599499981,343655.539218275,0.0,1.0
2023-04-20,77.27,78.8,76.85,77.8,222296,76.0788629203322,77.5852775737308,75.6653373292032,76.6006928329474,225776.401758096,0.0,1.0
2023-04-21,76.26,78.531,74.575,77.42,304650,75.084432332141,77.3204242784601,73.425407043921,76.2265506314498,309419.786211195,0.0,1.0
2023-04-24,73.79,76.77,73.65,76.33,416248,72.6525080224061,75.5865705499405,72.5146661586964,75.1533532639959,422765.032564705,0.0,1.0
2023-04-25,73.95,76.2497,72.76,72.76,294830,72.8100415809314,75.074291109311,71.6383857393992,71.6383857393992,299446.038301811,0.0,1.0
2023-04-26,71.4,73.695,70.96,72.59,428696,70.2993504919338,72.5589724720316,69.8661332059891,71.471006333466,435407.926044951,0.0,1.0
2023-04-27,72.4,72.54,71.02,71.43,227319,71.2839352327172,71.4217770964268,69.9252082904361,70.3288880341573,230878.044909708,0.0,1.0
2023-04-28,72.07,72.63,71.361,72.26,487354,70.9590222682586,71.5103897230973,70.2609516870432,71.1460933690075,494984.311469459,0.0,1.0
2023-05-01,72.49,73.385,72.07,72.07,253946,71.3725478593877,72.2537512023888,70.9590222682586,70.9590222682586,257921.933461966,0.0,1.0
2023-05-02,71.23,72.45,71.21,72.09,352370,70.1319710860006,71.3331644697563,70.1122793911849,70.9787139630743,357886.919636431,0.0,1.0
2023-05-03,70.55,72.57,70.55,71.46,319503,69.4624534622679,71.4513146386503,69.4624534622679,70.3584255763808,324505.333838291,0.0,1.0
2023-05-04,68.47,70.51,67.28,70.18,562504,67.4145172014384,69.4230700726366,66.2428613599062,69.098157108178,571310.905704717,0.0,1.0
2023-05-05,71.73,72.05,69.105,69.18,417657,70.6242634563923,70.939330573443,68.0397285118359,68.1135723673947,424196.092728078,0.0,1.0
2023-05-08,74.92,75.445,71.76,71.99,441583,73.7650887794913,74.2819957684026,70.6538009986158,70.880255488996,448496.692776951,0.0,1.0
2023-05-09,76.51,77.65,73.855,74.77,522794,75.3305785173369,76.4530051218299,72.716506030557,73.6174010683738,530979.181724915,0.0,1.0
2023-05-10,76.01,77.4381,75.555,76.9,316961,74.8382861469452,76.2443716152579,74.3903000898887,75.7145665662424,321923.534735882,0.0,1.0
2023-05-11,74.62,79.245,74.41,75.67,716947,73.4697133572563,78.0234177833794,73.2629505616918,74.5035273350788,728171.959510118,0.0,1.0
2023-05-12,75.2,75.7,73.04,75.7,392129,74.0407725069106,74.5330648773023,71.9140694668185,74.5330648773023,398268.410790119,0.0,1.0
2023-05-15,76.82,76.94,74.455,75.7,368243,75.6357997869797,75.7539499558737,73.307256875027,74.5330648773023,374008.437005643,0.0,1.0
2023-05-16,75.36,77.085,75.23,75.99,379058,74.198306065436,75.8967147432873,74.0703100491342,74.8185944521295,384992.763241894,0.0,1.0
2023-05-17,74.44,75.7,71.33,75.7,467368,73.2924881039153,74.5330648773023,70.2304295600789,74.5330648773023,474685.398463659,0.0,1.0
2023-05-18,74.65,74.78,72.89,74.24,318499,73.4992508994798,73.6272469157816,71.766381755701,73.0955711557586,323485.614601934,0.0,1.0
2023-05-19,74.45,76.11,73.05,75.48,594318,73.3023339513231,74.9367446210235,71.9239153142263,74.31645623433,603623.005092614,0.0,1.0
2023-05-22,74.62,75.91,73.16,74.75,504801,73.4697133572563,74.7398276728668,72.0322196357125,73.5977093735581,512704.47234268,0.0,1.0
2023-05-23,72.85,75.12,72.71,74.54,361110,71.7269983660697,73.962005727648,71.58915650236,73.3909465779936,366763.758407105,0.0,1.0
2023-05-24,74.46,74.565,72.024,72.56,397644,73.3121797987309,73.4155611965132,70.9137313701826,71.4414687912425,403869.756993811,0.0,1.0
2023-05-25,75.62,75.885,73.76,74.39,322407,74.4542980980397,74.7152130543473,72.6229704801826,73.2432588668761,327454.80063349,0.0,1.0
2023-05-26,75.48,76.42,75.36,75.76,164872,74.31645623433,75.2419658906664,74.198306065436,74.5921399617493,167453.336590225,0.0,1.0
2023-05-30,75.71,75.88,74.73,75.37,149794,74.7201359780512,74.8879133273613,73.7529489055576,74.3845812794309,151778.414098863,0.18,1.0
2023-05-31,72.66,75.5538,72.29,75.14,464437,71.7100129463109,74.5659782018027,71.3448504801654,74.1575883950702,470589.685226602,0.0,1.0
2023-06-01,73.34,73.665,72.5,72.91,187607,72.3811223435514,72.7018731584089,71.5521048528426,71.9567443423552,190092.346381333,0.0,1.0
2023-06-02,77.01,77.13,73.915,74.1,206119,76.0031392374815,76.1215703075827,72.9486045544532,73.131185787526,208849.586336192,0.0,1.0
2023-06-05,75.09,76.42,74.4,76.42,191140,74.1082421158613,75.4208531428169,73.4272634627791,75.4208531428169,193672.150225354,0.0,1.0
2023-06-06,77.98,78.08,75.11,75.11,234001,76.9604570541333,77.059149612551,74.1279806275449,74.1279806275449,237100.956497243,0.0,1.0
2023-06-07,80.33,81.1,77.95,78.44,333369,79.2797321769496,80.0396648767659,76.930849286608,77.4144428228548,337785.346073433,0.0,1.0
2023-06-08,79.87,80.98,79.18,80.1,345653,78.8257464082281,79.9212338066647,78.1447677551458,79.0527392925888,350232.079846418,0.0,1.0
2023-06-09,80.69,81.22,79.54,79.96,281408,79.6350253872533,80.1580959468672,78.5000609654496,78.914569710804,285135.986452948,0.0,1.0
2023-06-12,79.22,81.36,79.09,80.97,236604,78.1842447785129,80.296265528652,78.0559444525699,79.9113645508229,239738.44005399,0.0,1.0
2023-06-13,79.19,81.02,79.02,79.38,347046,78.1546370109876,79.9607108300318,77.9868596616775,78.3421528719813,351643.533782087,0.0,1.0
2023-06-14,77.9,80.24,77.875,79.33,391095,76.8815030073991,79.1909088743736,76.8568298677947,78.2928065927724,396276.078227398,0.0,1.0
2023-06-15,79.5,81.1,77.73,77.73,310744,78.4605839420825,80.0396648767659,76.713725658089,76.713725658089,314860.618654533,0.0,1.0
2023-06-16,80.93,81.41,79.78,79.89,349770,79.8718875274558,80.3456118078609,78.7369231056521,78.8454849199116,354403.620300942,0.0,1.0
2023-06-20,80.17,80.7,78.8315,80.3,215931,79.1218240834812,79.6448946430951,77.8008241890601,79.2501244094242,218791.571990745,0.0,1.0
2023-06-21,80.77,81.29,79.325,79.6,290761,79.7139794339875,80.2271807377596,78.2878719648515,78.5592765005002,294612.891449587,0.0,1.0
2023-06-22,80.73,81.63,79.26,80.72,366494,79.6745024106204,80.5627354363798,78.22372180188,79.6646331547786,371349.173509945,0.0,1.0
2023-06-23,82.75,84.27,79.81,80.08,671789,81.6680920906582,83.1682189786075,78.7665308731774,79.0330007809053,680688.605879148,0.0,1.0
2023-06-26,82.16,83.565,80.84,82.6,454959,81.0858059959937,82.4724364417626,79.7830642248799,81.5200532530316,460986.124277372,0.0,1.0
2023-06-27,83.41,83.94,81.54,81.62,569387,82.3194629762151,82.842533535829,80.4739121338039,80.5528661805381,576930.023021679,0.0,1.0
2023-06-28,84.58,86.06,82.73,83.5,290481,83.4741659097024,84.9348157742846,81.6483535789747,82.4082862787911,294329.182115784,0.0,1.0
2023-06-29,86.94,87.33,83.7,84.46,422260,85.8033102883604,86.1882112661895,82.6056713956265,83.3557348396011,427853.940327289,0.0,1.0
2023-06-30,89.12,89.27,87.62,87.77,739779,87.9548080618666,88.1028468994932,86.4744196856009,86.6224585232275,749579.311612232,0.0,1.0
2023-07-03,88.15,89.0,86.825,88.81,367673,86.9974902452148,87.8363769917653,85.6898138461801,87.6488611307717,372543.792454779,0.0,1.0
2023-07-05,87.55,88.7116,86.65,88.15,488248,86.4053348947085,87.5517476532887,85.5171018689491,86.9974902452148,494716.124323682,0.0,1.0
2023-07-06,86.93,88.18,86.18,87.19,481561,85.7934410325187,87.0270980127401,85.0532468443858,86.0500416844047,487940.537483895,0.0,1.0
2023-07-07,87.17,88.075,86.4501,86.69,456293,86.0303031727212,86.9234708264015,85.3198154446721,85.5565788923162,462337.796603418,0.0,1.0
2023-07-10,89.92,90.75,87.79,87.79,508187,88.7443485292083,89.5634967640753,86.642197034911,86.642197034911,514919.268633316,0.0,1.0
2023-07-11,91.18,91.79,89.34,90.0,322893,89.9878747652715,90.5898993716196,88.1719316903856,88.8233025759425,327170.563998719,0.0,1.0
2023-07-12,92.23,93.37,91.85,92.72,380691,91.0241466286575,92.1492417946194,90.6491149066702,91.5077401649043,385734.249981376,0.0,1.0
2023-07-13,91.02,92.67,89.06,92.48,398499,89.8299666718032,91.4583938856954,87.895592526816,91.2708780247018,403778.163611245,0.0,1.0
2023-07-14,91.88,93.01,90.0,90.99,629088,90.6787226741955,91.7939485843157,88.8233025759425,89.8003589042778,637421.919226574,0.0,1.0
2023-07-17,93.04,94.39,91.52,91.89,275872,91.823556351841,93.1559058904801,90.3234294638917,90.6885919300373,279526.647624615,0.0,1.0
2023-07-18,92.64,94.22,92.61,93.38,310809,91.4287861181701,92.98812854117,91.3991783506448,92.1591110504612,314926.47974988,0.0,1.0
2023-07-19,92.93,93.355,91.74,93.2,249798,91.7149945375815,92.1344379108568,90.5405530924107,91.9814644453093,253107.229161834,0.0,1.0
2023-07-20,92.72,93.68,92.21,93.66,231333,91.5077401649043,92.4551887257144,91.0044081169739,92.4354502140308,234397.611845149,0.0,1.0
2023-07-21,91.87,93.85,91.26,93.71,162465,90.6688534183537,92.6229660750245,90.0668288120057,92.4847964932397,164617.274701068,0.0,1.0
2023-07-24,91.03,92.55,89.88,91.75,244963,89.8398359276449,91.3399628155942,88.7048715058412,90.5504223482525,248208.176915629,0.0,1.0
2023-07-25,91.33,91.61,90.185,90.72,393870,90.1359136028981,90.4122527664677,89.0058838090153,89.53388899655,399087.840374909,0.0,1.0
2023-07-26,93.52,93.64,89.22,89.22,434546,92.297280632246,92.4157117023473,88.0535006202843,88.0535006202843,440302.700595515,0.0,1.0
2023-07-27,93.54,94.7,93.165,94.42,350250,92.3170191439296,93.461852821575,91.9469220498631,93.1855136580054,354889.97915889,0.0,1.0
2023-07-28,94.25,95.21,93.28,94.18,214884,93.0177363086953,93.9651848695054,92.0604184920435,92.9486515178029,217730.701731846,0.0,1.0
2023-07-31,93.69,95.0799,93.67,94.68,300617,92.4650579815561,93.8367858510039,92.4453194698726,93.4421143098915,304599.459999452,0.0,1.0
2023-08-01,92.69,94.135,92.595,93.67,193372,91.478132397379,92.904239866515,91.3843744668822,92.4453194698726,195933.718914812,0.0,1.0
2023-08-02,92.43,93.0799,91.544,91.87,221476,91.2215317454929,91.8629346826497,90.347115677912,90.6688534183537,224410.030047664,0.0,1.0
2023-08-03,92.1,92.69,91.05,91.72,188593,90.8958463027145,91.478132397379,89.8595744393285,90.5208145807272,191091.408535368,0.0,1.0
2023-08-04,89.74,92.54,89.64,92.04,169411,88.5667019240564,91.3300935597524,88.4680093656387,90.8366307676638,171655.292674623,0.0,1.0
2023-08-07,91.45,91.64,89.39,89.61,258326,90.2543446729993,90.441860533993,88.2212779695944,88.4384015981134,261748.204871376,0.0,1.0
2023-08-08,90.32,91.11,90.01,90.51,167500,89.1391187628792,89.9187899743791,88.8331718317843,89.3266346238728,169718.976471418,0.0,1.0
2023-08-09,89.61,90.34,88.34,90.34,160966,88.4384015981134,89.1588572745627,87.1850061062084,89.1588572745627,163098.416517601,0.0,1.0
2023-08-10,89.7,90.81,89.17,90.27,175980,88.5272249006893,89.622712299126,88.0041543410755,89.0897724836703,178311.316295165,0.0,1.0
2023-08-11,90.28,91.29,89.16,89.58,233127,89.0996417395121,90.096436579531,87.9942850852337,88.4087938305881,236215.37807673,0.0,1.0
2023-08-14,89.15,90.11,88.8,90.11,159622,87.9844158293919,88.931864390202,87.6389918749299,88.931864390202,161736.611715347,0.0,1.0
2023-08-15,88.11,88.89,87.8,88.89,387545,86.9580132218477,87.7278151775059,86.6520662907528,87.7278151775059,392679.049173824,0.0,1.0
2023-08-16,87.51,89.05,87.25,87.86,181280,86.3658578713414,87.8857232709742,86.1092572194554,86.7112818258034,183681.528685007,0.0,1.0
2023-08-17,86.5,87.815,86.405,87.5,153646,85.3690630313225,86.6668701745154,85.2753051008257,86.3559886154996,155681.443933895,0.0,1.0
2023-08-18,84.28,86.41,84.11,85.83,485646,83.1780882344492,85.2802397287466,83.0103108851391,84.7078228899238,492079.654014556,0.0,1.0
2023-08-21,86.0,86.56,84.02,84.71,266294,84.8756002392339,85.4282785663731,82.9214875825632,83.6024662356454,269821.761913312,0.0,1.0
2023-08-22,85.77,86.17,85.0401,85.87,187185,84.6486073548732,85.043377588544,83.9282503709823,84.7472999132909,189664.755885387,0.0,1.0
2023-08-23,87.39,87.44,85.65,85.89,230632,86.2474268012402,86.296773080449,84.5301762847719,84.7670384249744,233687.325263021,0.0,1.0
2023-08-24,86.87,88.14,86.715,86.99,125361,85.734225497468,86.987620989373,85.5812520319206,85.8526565675693,127021.734981692,0.0,1.0
2023-08-25,87.37,87.94,86.45,87.14,167869,86.2276882895566,86.7902358725376,85.3197167521136,86.0006954051959,170092.864843465,0.0,1.0
2023-08-28,88.45,89.42,87.01,87.52,105044,87.2935679204679,88.2508857371197,85.8723950792528,86.3757271271832,106435.583071425,0.0,1.0
2023-08-29,89.86,90.22,88.0,88.01,140670,88.6851329941577,89.0404262044615,86.8494514075882,86.85932066343,142533.542807369,0.0,1.0
2023-08-30,90.45,91.25,89.5,89.56,126461,89.4450656939741,90.2361773861264,88.5056205595432,88.5649539364546,127881.816187996,0.18,1.0
2023-08-31,91.12,91.53,90.42,90.42,178398,90.1076217361517,90.5130664783798,89.4153990055184,89.4153990055184,180402.339411408,0.0,1.0
2023-09-01,90.9,92.17,90.54,91.43,116332,89.8900660208098,91.1459558321016,89.5340657593412,90.4141775168607,117639.014722183,0.0,1.0
2023-09-05,87.05,90.17,86.9,90.17,115788,86.0828410023266,89.1681766017208,85.9345075600481,89.1681766017208,117088.902766668,0.0,1.0
2023-09-06,86.08,87.93,85.595,86.72,139375,85.1236180755919,86.9530638636942,84.6440066122246,85.7565074293138,140940.907720182,0.0,1.0
2023-09-07,86.5,87.08,84.44,85.52,217957,85.5389517139719,86.1125076907824,83.5018391066796,84.5698398910853,220405.79317645,0.0,1.0
2023-09-08,85.08,86.65,84.915,86.25,101741,84.1347284604015,85.6872851562505,83.9715616738951,85.2917293101743,102884.081738899,0.0,1.0
2023-09-11,85.56,86.14,85.01,85.67,133628,84.6093954756929,85.1829514525034,84.0655061873382,84.7181733333639,135129.338954852,0.0,1.0
2023-09-12,86.18,86.95,85.02,85.02,91974,85.222507037111,85.9839520408076,84.0753950834901,84.0753950834901,93007.3474199533,0.0,1.0
2023-09-13,86.18,87.0,85.55,86.1,210495,85.222507037111,86.0333965215671,84.599506579541,85.1433958678957,212859.956021953,0.0,1.0
2023-09-14,87.15,88.9,86.02,86.56,158763,86.1817299638457,87.912286790429,85.0642846986805,85.5982850908834,160546.736017071,0.0,1.0
2023-09-15,86.88,87.34,85.02,87.11,560502,85.9147297677443,86.3696189907319,84.0753950834901,86.1421743792381,566799.358988178,0.0,1.0
2023-09-18,87.41,88.55,87.03,87.04,145665,86.4388412637952,87.5661754251123,86.0630632100228,86.0729521061748,147301.577205814,0.0,1.0
2023-09-19,86.46,87.88,85.79,87.24,164302,85.4993961293643,86.9036193829347,84.8368400871867,86.2707300292128,166147.967858234,0.0,1.0
2023-09-20,86.08,88.26,85.925,87.18,78292,85.1236180755919,87.2793974367071,84.9703401852374,86.2113966523014,79171.6272446886,0.0,1.0
2023-09-21,85.82,86.41,85.01,85.31,127284,84.8665067756424,85.4499516486048,84.0655061873382,84.3621730718953,128714.062767753,0.0,1.0
2023-09-22,85.96,86.76,85.56,85.71,131003,85.0049513217691,85.7960630139214,84.6093954756929,84.7577289179715,132474.846522454,0.0,1.0
2023-09-25,86.33,86.94,85.76,85.76,75897,85.3708404793895,85.9740631446557,84.807173398731,84.807173398731,76749.7189111293,0.0,1.0
2023-09-26,85.43,86.52,85.38,86.03,144183,84.4808398257182,85.5587295062757,84.4313953449586,85.0741735948324,145802.926621123,0.0,1.0
2023-09-27,86.4,86.625,85.39,85.87,119993,85.4400627524529,85.6625629158707,84.4412842411105,84.915951256402,121341.146834567,0.0,1.0
2023-09-28,89.31,90.52,87.515,89.0,256603,88.317731532657,89.5142879670374,86.5426746733902,88.011175751948,259485.989192623,0.0,1.0
2023-09-29,88.84,90.0,88.31,89.8,297010,87.8529534135175,89.0000653671384,87.3288419174666,88.8022874441003,300346.970417731,0.0,1.0
2023-10-02,86.81,89.34,86.65,88.68,153174,85.845507494681,88.3473982211127,85.6872851562505,87.694731075087,154894.94241529,0.0,1.0
2023-10-03,86.1,86.77,85.205,86.02,192194,85.1433958678957,85.8059519100733,84.2583396623003,85.0642846986805,194353.34040088,0.0,1.0
2023-10-04,87.85,87.949,85.21,85.94,132339,86.873952694479,86.9718527663828,84.2632841103763,84.9851735294653,133825.856766143,0.0,1.0
2023-10-05,86.45,88.32,86.28,87.83,120577,85.4895072332124,87.3387308136185,85.32139599863,86.8541749021752,121931.708198575,0.0,1.0
2023-10-06,89.31,89.56,85.925,86.16,161029,88.317731532657,88.5649539364546,84.9703401852374,85.2027292448072,162838.195008238,0.0,1.0
2023-10-09,91.22,92.17,88.02,88.8,177311,90.2065106976707,91.1459558321016,87.0420639290614,87.8133978289099,179303.126735592,0.0,1.0
2023-10-10,89.61,91.35,88.91,91.32,140159,88.6143984172141,90.3350663476455,87.9221756865808,90.3053996591898,141733.716126658,0.0,1.0
2023-10-11,90.28,90.45,89.0277,89.66,94326,89.2769544593917,89.4450656939741,88.0385679942888,88.6638428979737,95385.772639382,0.0,1.0
2023-10-12,88.06,90.97,87.5,90.63,192708,87.081619513669,89.9592882938731,86.5278413291623,89.6230658247084,194873.115300024,0.0,1.0
2023-10-13,86.7,88.869,86.55,88.16,166383,85.73672963701,87.881631212358,85.5883961947314,87.180508475188,168252.348335118,0.0,1.0
2023-10-16,86.69,88.15,86.28,87.38,154912,85.7268407408581,87.1706195790361,85.32139599863,86.4091745753395,156652.469214341,0.0,1.0
2023-10-17,87.03,88.24,86.13,86.13,321830,86.0630632100228,87.2596196444033,85.1730625563515,85.1730625563515,325445.828388062,0.0,1.0
2023-10-18,84.02,86.19,83.88,86.19,183810,83.0865054682996,85.2323959332629,82.948060922173,85.2323959332629,185875.144380604,0.0,1.0
2023-10-19,84.0,85.095,82.59,83.31,210808,83.0667276759958,84.1495618046294,81.6723933185773,82.3843938415145,213176.472643416,0.0,1.0
2023-10-20,84.11,84.85,82.855,84.22,176322,83.1755055336668,83.9072838489077,81.9344490666028,83.2842833913377,178303.015110586,0.0,1.0
2023-10-23,82.68,84.71,82.57,83.9,287923,81.7613933839445,83.768839302781,81.6526155262735,82.9678387144768,291157.876043178,0.0,1.0
2023-10-24,93.9,94.78,83.7,83.7,1010126,92.8567348663811,93.7269577277487,82.7700607914387,82.7700607914387,1021474.98010229,0.0,1.0
2023-10-25,92.22,94.18,90.78,93.9,393713,91.1954003128612,93.1336239586344,89.7713992669869,92.8567348663811,398136.44915685,0.0,1.0
2023-10-26,93.59,94.95,92.37,92.94,190414,92.550179085672,93.895068962331,91.3437337551397,91.9074008357983,192553.341722911,0.0,1.0
2023-10-27,91.24,93.62,90.91,93.16,211169,90.2262884899745,92.5798457741278,89.8999549169617,92.1249565511402,213541.528555071,0.0,1.0
2023-10-30,93.96,94.26,91.35,92.55,207859,92.9160682432925,93.2127351278496,90.3350663476455,91.521733885874,210194.340002219,0.0,1.0
2023-10-31,97.33,97.57,93.53,93.67,314830,96.2486262464842,96.4859597541299,92.4908457087606,92.6292902548873,318367.181901667,0.0,1.0
2023-11-01,97.71,99.0,95.975,97.5,244988,96.6244043002566,97.9000719038523,94.9086808179012,96.4167374810666,247740.492201269,0.0,1.0
2023-11-02,99.61,100.15,98.675,99.0,157207,98.5032945691184,99.0372949613213,97.5786827789154,97.9000719038523,158973.254026666,0.0,1.0
2023-11-03,99.97,102.42,99.825,101.21,210684,98.859294830587,101.282074387804,98.7159058363844,100.085517953423,213051.079477085,0.0,1.0
2023-11-06,99.86,100.08,98.06,99.58,132872,98.750516972916,98.9680726882579,96.9705156655733,98.4736278806627,134364.845134321,0.0,1.0
2023-11-07,99.92,101.95,99.18,99.36,226502,98.8098503498274,100.817296268664,98.0780720345865,98.2560721653208,229046.798065913,0.0,1.0
2023-11-08,100.9,101.27,98.95,100.0,157769,99.7789621727141,100.144851330335,97.8506274230927,98.8889615190427,159541.568216002,0.0,1.0
2023-11-09,101.01,102.46,100.94,101.75,167905,99.887740030385,101.321629972411,99.8185177573217,100.619518345626,169791.448328302,0.0,1.0
2023-11-10,102.17,102.93,100.8301,101.31,84604,101.034851984006,101.786408091551,99.7098387886123,100.184406914942,85554.5439049919,0.0,1.0
2023-11-13,101.84,102.7,99.98,101.93,103755,100.708518410993,101.558963480057,98.8691837267389,100.79751847636,104920.709456556,0.0,1.0
2023-11-14,104.59,104.61,102.43,103.23,95307,103.427964852767,103.447742645071,101.291963283955,102.083074976108,96377.7943826893,0.0,1.0
2023-11-15,104.88,106.21,104.16,105.1,190183,103.714742841172,105.029966029375,103.002742318235,103.932298556514,192319.74638886,0.0,1.0
2023-11-16,105.68,106.0,103.79,104.68,113944,104.505854533324,104.822299210185,102.636853160614,103.516964918134,115224.18503511,0.0,1.0
2023-11-17,106.21,106.585,104.34,105.61,233595,105.029966029375,105.400799635072,103.180742448969,104.436632260261,236219.489427056,0.0,1.0
2023-11-20,107.09,107.61,104.86,105.0,238100,105.900188890743,106.414411490642,103.694965048868,103.833409594995,240775.104058656,0.0,1.0
2023-11-21,106.67,107.92,104.78,106.7,235520,105.484855252363,106.720967271351,103.615853879653,105.514521940819,238166.117210814,0.0,1.0
2023-11-22,107.59,107.98,106.49,106.75,143708,106.394633698338,106.780300648262,105.306855121629,105.563966421578,145322.58989526,0.0,1.0
2023-11-24,108.85,108.97,107.44,107.74,68078,107.640634613478,107.759301367301,106.246300256059,106.542967140617,68842.8707858262,0.0,1.0
2023-11-27,109.99,110.19,107.49,108.37,233043,108.767968774795,108.965746697833,106.295744736819,107.165967598187,235661.287589843,0.0,1.0
2023-11-28,104.31,110.16,104.0,110.14,331164,103.151075760513,108.936080009377,102.844519979804,108.916302217074,334884.697860064,0.0,1.0
2023-11-29,104.05,104.78,103.1296,104.78,240370,103.071964591298,103.795102833986,102.160216045312,103.795102833986,242650.837200706,0.18,1.0
2023-11-30,105.68,105.72,103.55,104.59,240793,104.68664313319,104.726267146488,102.576664425074,103.606888770821,243077.850988349,0.0,1.0
2023-12-01,106.03,107.43,105.4,105.83,231913,105.033353249547,106.420193714975,104.409275040104,104.835233183057,234113.589914412,0.0,1.0
2023-12-04,106.8,107.325,105.57,105.57,340823,105.796115505532,106.316180680068,104.57767709662,104.57767709662,344057.021621901,0.0,1.0
2023-12-05,105.09,107.675,104.78,106.9,188325,104.102188937045,106.662890796425,103.795102833986,105.895175538777,190111.989498785,0.0,1.0
2023-12-06,104.95,106.3975,104.36,105.62,169009,103.963504890502,105.397398871722,103.379050694357,104.627207113243,170612.702685252,0.0,1.0
2023-12-07,104.0,105.54,102.8,104.91,269320,103.022434574676,104.547959086647,101.833714175737,103.923880877204,271875.539688372,0.0,1.0
2023-12-08,106.67,106.74,103.495,103.93,288516,105.667337462314,105.736679485585,102.522181406789,102.953092551404,291253.687838744,0.0,1.0
2023-12-11,107.4,108.85,106.89,106.89,214555,106.390475705002,107.826846187052,105.885269535453,105.885269535453,216590.882288128,0.0,1.0
2023-12-12,107.56,109.145,106.33,107.48,201724,106.548971758194,108.119073285125,105.330533349281,106.469723731598,203638.130729604,0.0,1.0
2023-12-13,107.82,108.92,107.27,107.45,250801,106.80652784463,107.896188210324,106.261697661783,106.440005721624,253180.815496003,0.0,1.0
2023-12-14,109.15,110.98,106.89,108.81,327115,108.124026286787,109.936824895168,105.885269535453,107.787222173755,330218.94833344,0.0,1.0
2023-12-15,110.36,112.24,109.25,109.34,917439,109.32265268905,111.184981314054,108.223086320032,108.312240349952,926144.449933763,0.0,1.0
2023-12-18,112.23,112.75,110.2,110.28,208027,111.175075310729,111.690187483603,109.164156635858,109.243404662454,210000.939012154,0.0,1.0
2023-12-19,113.54,114.53,112.68,114.0,93892,112.472761746237,113.453456075362,111.620845460331,112.928437899164,94782.9280128499,0.0,1.0
2023-12-20,112.6,114.4299,111.845,112.99,192968,111.541597433735,113.354296982084,110.793694182737,111.927931563391,194799.046274269,0.0,1.0
2023-12-21,114.03,115.0,112.5,113.41,190212,112.958155909137,113.919038231613,111.442537400491,112.343983703019,192016.894976997,0.0,1.0
2023-12-22,116.01,116.31,114.57,114.57,134355,114.919544567386,115.216724667121,113.49308008866,113.49308008866,135629.875741984,0.0,1.0
2023-12-26,116.96,117.52,115.94,116.09,136277,115.860614883212,116.415351069384,114.850202544114,114.998792593982,137570.113330285,0.0,1.0
2023-12-27,117.87,118.055,116.795,117.18,121930,116.762061185741,116.945322247244,115.697165828358,116.078546956351,123086.97666049,0.0,1.0
2023-12-28,118.33,118.33,116.92,116.92,145868,117.217737338667,117.217737338667,115.820990869914,115.820990869914,147252.120983453,0.0,1.0
2023-12-29,118.14,118.705,117.2385,117.99,243262,117.029523275502,117.589212463335,116.136497075799,116.880933225635,245570.278982893,0.0,1.0
2024-01-02,116.92,117.58,114.995,116.87,210839,115.820990869914,116.474787089331,113.91408522995,115.771460853292,212839.621685567,0.0,1.0
2024-01-03,113.7,116.41,113.12,116.41,297392,112.631257799429,115.315784700365,112.056709606609,115.315784700365,300213.910957243,0.0,1.0
2024-01-04,115.42,116.625,114.5,114.98,312460,114.335090371241,115.528763771842,113.423738065388,113.899226224964,315424.889094864,0.0,1.0
2024-01-05,114.42,115.25,113.07,114.74,236985,113.344490038792,114.166688314725,112.007179589986,113.661482145176,239233.717410698,0.0,1.0
2024-01-08,114.58,114.735,113.2375,114.36,164577,113.502986091984,113.656529143514,112.173105145672,113.285054018845,166138.648059161,0.0,1.0
2024-01-09,114.35,114.37,112.885,113.74,193147,113.275148015521,113.29496002217,111.823918528483,112.670881812727,194979.74478015,0.0,1.0
2024-01-10,112.96,114.69,112.66,114.55,361187,111.898213553417,113.611952128553,111.601033453682,113.473268082011,364614.252760375,0.0,1.0
2024-01-11,112.69,113.05,112.06,112.72,132672,111.630751463656,111.987367583337,111.006673254213,111.660469473629,133930.905991147,0.0,1.0
2024-01-12,114.28,115.36,113.0,113.0,208000,113.205805992249,114.275654351294,111.937837566715,111.937837566715,209973.682812943,0.0,1.0
2024-01-16,113.39,114.55,112.29,113.33,179026,112.32417169637,113.473268082011,111.234511330676,112.264735676423,180724.752592643,0.0,1.0
2024-01-17,114.05,114.18,112.08,112.08,508696,112.977967915786,113.106745959005,111.026485260862,111.026485260862,513522.94496256,0.0,1.0
2024-01-18,116.26,116.93,114.51,115.0,137762,115.167194650498,115.830896873239,113.433644068713,113.919038231613,139069.204286906,0.0,1.0
2024-01-19,118.12,119.04,116.205,116.79,246766,117.009711268853,117.921063574706,115.112711632213,115.692212826696,249107.527947203,0.0,1.0
2024-01-22,119.36,119.6,117.84,118.67,271636,118.238055681089,118.475799760877,116.732343175767,117.5545414517,274213.515887387,0.0,1.0
2024-01-23,116.91,119.72,116.69,119.72,166522,115.81108486659,118.594671800771,115.593152793451,118.594671800771,168102.103891234,0.0,1.0
2024-01-24,112.03,117.35,111.745,117.35,309553,110.97695524424,116.246949012867,110.694634149492,116.246949012867,312490.30497978,0.0,1.0
2024-01-25,113.63,114.74,112.33,113.29,250455,112.561915776158,113.661482145176,111.274135343974,112.225111663125,252831.532350554,0.0,1.0
2024-01-26,113.0,114.72,112.41,114.35,335890,111.937837566715,113.641670138527,111.35338337057,113.275148015521,339077.21307711,0.0,1.0
2024-01-29,113.61,113.61,110.49,110.96,461501,112.542103769509,112.542103769509,109.451430732268,109.917012888519,465880.118230073,0.0,1.0
2024-01-30,122.97,123.045,115.0,118.57,668110,121.81412288123,121.888417906163,113.919038231613,117.455481418455,674449.602039202,0.0,1.0
2024-01-31,124.11,127.63,121.71,122.76,526685,122.943407260221,126.430320430441,120.565966462344,121.606096811415,531682.6400593,0.0,1.0
2024-02-01,126.38,126.39,122.75,125.54,335258,125.19207001488,125.201976018204,121.596190808091,124.359965735623,338439.216117794,0.0,1.0
2024-02-02,125.97,126.33,123.89,126.33,372321,124.785923878576,125.142539998258,122.725475187082,125.142539998258,375853.901724025,0.0,1.0
2024-02-05,123.76,125.185,122.38,124.61,220776,122.596697143864,124.008302617604,121.229668685085,123.438707426446,222870.912484183,0.0,1.0
2024-02-06,124.83,125.2394,123.29,124.33,182672,123.656639499584,124.062191275689,122.131114987613,123.16133933336,184405.348975028,0.0,1.0
2024-02-07,125.95,127.0396,125.14,125.76,241830,124.766111871927,125.845469994163,123.963725602643,124.577897808762,244124.690935835,0.0,1.0
2024-02-08,126.88,127.29,125.63,125.95,215888,125.687370181104,126.093516317408,124.449119765543,124.766111871927,217936.530938079,0.0,1.0
2024-02-09,126.71,127.83,126.35,127.27,199942,125.518968124588,126.628440496931,125.162352004907,126.073704310759,201839.22158166,0.0,1.0
2024-02-12,124.8,127.0,124.6,126.32,196148,123.626921489611,125.806242220998,123.428801423121,125.132633994933,198009.220848043,0.0,1.0
2024-02-13,122.14,124.07,121.845,123.14,194634,120.991924605297,122.903783246923,120.699697507225,121.982524937746,196480.854714491,0.0,1.0
2024-02-14,124.17,125.45,123.02,123.48,205910,123.002843280168,124.270811705703,121.863652897852,122.319329050778,207863.851096216,0.0,1.0
2024-02-15,123.0,124.6,121.51,124.27,278316,121.843840891203,123.428801423121,120.367846395854,123.101903313413,280956.901470032,0.0,1.0
2024-02-16,122.0,123.67,121.96,122.85,248950,120.853240558754,122.507543113944,120.813616545456,121.695250841336,251312.25161674,0.0,1.0
2024-02-20,119.14,121.53,118.5501,121.53,378931,118.020123607951,120.387658402503,117.435768471839,120.387658402503,382526.623086493,0.0,1.0
2024-02-21,120.44,120.47,118.48,119.47,271510,119.307904040134,119.337622050108,117.366327388534,118.347021717659,274086.320291067,0.0,1.0
2024-02-22,122.28,123.3,121.18,121.49,198238,121.13060865184,122.141020990938,120.040948286146,120.348034389205,200119.052564769,0.0,1.0
2024-02-23,121.91,122.93,121.035,122.93,180246,120.764086528834,121.774498867932,119.897311237941,121.774498867932,181956.329001449,0.0,1.0
2024-02-26,124.6,125.275,121.94,121.94,174516,123.428801423121,124.097456647524,120.793804538807,120.793804538807,176171.957835497,0.0,1.0
2024-02-27,123.35,125.0476,122.11,124.77,205515,122.19055100756,123.872194131925,120.962206595324,123.597203479637,207465.102996643,0.0,1.0
2024-02-28,123.42,123.45,121.085,123.07,197798,122.462966098984,122.492733470422,120.146072355335,122.115680098865,199343.768468487,0.205,1.0
2024-02-29,121.56,124.03,121.31,123.89,172536,120.617389069782,123.068235984905,120.369327641125,122.929321584857,173884.34886338,0.0,1.0
2024-03-01,122.5,122.6,121.07,121.07,144669,121.550100041529,121.649324612991,120.131188669615,120.131188669615,145799.571484886,0.0,1.0
2024-03-04,125.91,126.84,122.5,123.13,267402,124.933657928399,125.856446443,121.550100041529,122.175214841742,269491.715669575,0.0,1.0
2024-03-05,124.24,127.67,123.82,126.05,172725,123.276607584976,126.680010386139,122.859864384833,125.072572328447,174074.825876497,0.0,1.0
2024-03-06,125.83,126.25,124.3,125.22,170696,124.854278271229,125.271021471372,123.336142327853,124.249008385308,172029.96947642,0.0,1.0
2024-03-07,133.97,134.01,126.03,126.96,378123,132.931158388274,132.970848216859,125.052727414154,125.975515928755,381077.987465041,0.0,1.0
2024-03-08,128.54,133.99,127.9603,133.97,270183,127.543264157862,132.951003302567,126.968059317094,132.931158388274,272294.448862584,0.0,1.0
2024-03-11,129.6,131.57,127.82,129.44,374936,128.595044615364,130.549768673175,126.828847243332,128.436285301024,377866.081429039,0.0,1.0
2024-03-12,131.29,131.89,128.25,129.34,206261,130.27193987308,130.867287301855,127.255512900621,128.337060729562,207872.905833622,0.0,1.0
2024-03-13,131.63,133.705,131.53,131.58,234052,130.609303416053,132.668213273899,130.51007884459,130.559691130321,235881.089280914,0.0,1.0
2024-03-14,129.15,132.52,128.7,131.55,222619,128.148534043783,131.492402102069,127.702023472202,130.529923758883,224358.741709655,0.0,1.0
2024-03-15,129.17,131.17,128.6,128.6,886047,128.168378958076,130.152870387325,127.60279890074,127.60279890074,892971.354716415,0.0,1.0
2024-03-18,129.77,131.085,128.58,129.88,168031,128.763726386851,130.068529501582,127.582953986447,128.872873415459,169344.142809979,0.0,1.0
2024-03-19,131.38,131.65,129.82,129.92,98283,130.361241987396,130.629148330345,128.813338672582,128.912563244044,99051.0702655659,0.0,1.0
2024-03-20,133.48,133.6,130.65,131.33,126570,132.444957988108,132.564027473863,129.63690261572,130.311629701665,127559.129895431,0.0,1.0
2024-03-21,134.95,135.67,133.644,134.31,149961,133.903559188607,134.617976103136,132.607686285307,133.268521931247,151132.927852166,0.0,1.0
2024-03-22,133.3,134.85,131.87,134.75,173233,132.266353759476,133.804334617144,130.847442387562,133.705110045682,174586.79583768,0.0,1.0
2024-03-25,134.24,135.0,132.76,133.45,131703,133.199064731223,133.953171474338,131.730541073578,132.41519061667,132732.24369612,0.0,1.0
2024-03-26,133.9,134.52,132.24,134.24,114479,132.861701188251,133.476893531318,131.214573301974,133.199064731223,115373.640130355,0.0,1.0
2024-03-27,134.89,135.9,132.9,134.8,106900,133.844024445729,134.8461926175,131.869455473626,133.754722331413,107735.411122869,0.0,1.0
2024-03-28,135.13,135.61,133.72,134.71,124845,134.082163417239,134.558441360259,132.683096959618,133.665420217097,125820.649220156,0.0,1.0
2024-04-01,134.98,136.07,134.3,135.45,223766,133.933326560045,135.014874388986,133.258599474101,134.399682045919,225514.705381853,0.0,1.0
2024-04-02,135.2,135.36,132.89,134.32,152771,134.151620617263,134.310379931603,131.85953301648,133.278444388393,153964.887676818,0.0,1.0
2024-04-03,138.02,138.42,134.99,134.99,138851,136.949753532505,137.346651818354,133.943249017192,133.943249017192,139936.104488508,0.0,1.0
2024-04-04,135.5,139.34,135.41,138.92,177150,134.44929433165,138.259517875809,134.359992217334,137.842774675667,178534.406739161,0.0,1.0
2024-04-05,138.0,139.015,135.65,135.65,207443,136.929908618212,137.937038018556,134.598131188844,134.598131188844,209064.143026767,0.0,1.0
2024-04-08,137.76,139.03,137.13,138.53,131537,136.691769646702,137.951921704275,136.066654846489,137.455798846963,132564.94642534,0.0,1.0
2024-04-09,137.13,138.29,135.555,137.77,141502,136.066654846489,137.217659875453,134.503867845955,136.701692103848,142607.821746569,0.0,1.0
2024-04-10,135.26,136.85,133.96,134.61,181618,134.21115536014,135.788826046394,132.921235931128,133.566195645634,183037.323641846,0.0,1.0
2024-04-11,136.81,136.92,134.11,135.34,121462,135.749136217809,135.858283246417,133.070072788322,134.29053501731,122411.211466847,0.0,1.0
2024-04-12,134.85,137.2,133.945,135.4,129046,133.804334617144,136.136112046512,132.906352245409,134.350069760188,130054.479548754,0.0,1.0
2024-04-15,131.19,136.7499,131.03,136.31,232212,130.172715301618,135.68950225036,130.013955987278,135.253013360496,234026.709893954,0.0,1.0
2024-04-16,131.76,133.02,129.07,130.53,150753,130.738295358954,131.988524959381,128.069154386613,129.517833129965,151931.117240467,0.0,1.0
2024-04-17,130.13,132.55,130.08,132.55,152518,129.120934844115,131.522169473507,129.071322558384,131.522169473507,153709.910511112,0.0,1.0
2024-04-18,129.39,131.54,129.36,130.5,160797,128.386673015293,130.520001301736,128.356905643854,129.488065758527,162053.609937549,0.0,1.0
2024-04-19,129.48,130.95,128.5,129.43,314804,128.475975129609,129.934576330108,127.503574329277,128.426362843878,317264.156811261,0.0,1.0
2024-04-22,130.73,131.92,128.7,130.05,265223,129.71628227289,130.897054673294,127.702023472202,129.041555186945,267295.687036865,0.0,1.0
2024-04-23,138.11,139.5411,133.66,135.8,424342,137.039055646821,138.45905848902,132.623562216741,134.746968046038,427658.183598695,0.0,1.0
2024-04-24,142.13,143.67,139.98,139.98,496653,141.027883419612,142.555941820134,138.894555133169,138.894555133169,500534.285691361,0.0,1.0
2024-04-25,143.98,145.8,139.2925,140.24,400766,142.863537991668,144.669425192285,138.212386204364,139.152539018971,403897.93988838,0.0,1.0
2024-04-26,144.35,146.285,143.595,143.86,276356,143.230668906079,145.150664363878,142.481523391537,142.744468505913,278515.69014286,0.0,1.0
2024-04-29,144.27,145.37,142.21,144.45,300310,143.151289248909,144.242759534996,141.107263076782,143.329893477542,302656.88787941,0.0,1.0
2024-04-30,140.01,145.29,139.92,143.36,232821,138.924322504608,144.163379877826,138.835020390291,142.248345648601,234640.469158443,0.0,1.0
2024-05-01,139.5,142.3,137.63,140.34,391042,138.418277190149,141.196565191098,136.562777703801,139.251763590434,394097.947954248,0.0,1.0
2024-05-02,141.48,141.59,138.13,141.03,232263,140.382923705106,140.492070733715,137.058900561113,139.936413133525,234078.10845305,0.0,1.0
2024-05-03,142.95,144.1961,141.82,142.96,181760,141.841524905604,143.077962290598,140.720287248078,141.851447362751,183180.433355405,0.0,1.0
2024-05-06,144.61,146.28,143.6895,144.3,160203,143.488652791881,145.145703135305,142.575290611569,143.181056620348,161454.967896325,0.0,1.0
2024-05-07,145.23,146.52,143.85,144.64,279370,144.103845134949,145.383842106815,142.734546048767,143.51842016332,281553.244203891,0.0,1.0
2024-05-08,144.68,146.68,143.76,144.74,171027,143.558109991905,145.542601421155,142.64524393445,143.617644734783,172363.556203096,0.0,1.0
2024-05-09,144.27,144.85,143.43,144.34,297838,143.151289248909,143.726791763391,142.317802848624,143.220746448933,300165.569485624,0.0,1.0
2024-05-10,143.91,145.41,143.44,144.63,246420,142.794080791644,144.282449363581,142.327725305771,143.508497706174,248345.743768919,0.0,1.0
2024-05-13,142.36,144.86,140.94,143.75,229481,141.256099933976,143.736714220538,139.847111019209,142.635321477304,231274.367445156,0.0,1.0
2024-05-14,145.31,145.515,141.895,142.97,231721,144.183224792119,144.386635163617,140.794705676675,141.861369819897,233531.872785803,0.0,1.0
2024-05-15,149.62,150.015,143.85,146.5,329248,148.459803822151,148.851740879428,142.734546048767,145.363997192522,331821.034998901,0.0,1.0
2024-05-16,145.58,148.87,145.43,148.87,142346,144.451131135067,147.715619536183,144.302294277874,147.715619536183,143458.417508849,0.0,1.0
2024-05-17,145.41,145.5,143.42,145.4,161902,144.282449363581,144.371751477897,142.307880391478,144.272526906435,163167.24538461,0.0,1.0
2024-05-20,147.02,147.33,145.19,145.63,134599,145.879964964127,146.187561135661,144.064155306364,144.500743420799,135650.875600815,0.0,1.0
2024-05-21,147.94,148.505,146.23,146.23,91642,146.792831021582,147.353449850345,145.096090849573,145.096090849573,92358.1716194759,0.0,1.0
2024-05-22,146.64,148.49,145.195,147.19,95770,145.50291159257,147.338566164625,144.069116534937,146.048646735613,96518.4314615264,0.0,1.0
2024-05-23,146.15,147.69,145.09,147.46,106557,145.016711192404,146.544769592926,143.964930734901,146.316553078562,107389.730617582,0.0,1.0
2024-05-24,147.07,147.86,145.65,146.8,175937,145.929577249858,146.713451364412,144.520588335091,145.66167090691,177311.927284605,0.0,1.0
2024-05-28,145.29,147.79,144.5204,147.5,134292,144.163379877826,146.643994164388,143.399747575851,146.356242907147,135341.47643136,0.0,1.0
2024-05-29,143.61,145.0,142.9,144.81,135660,142.496407077257,143.875628620585,141.791912619873,143.687101934806,136720.167192969,0.0,1.0
2024-05-30,147.6,147.69,144.12,144.31,198100,146.455467478609,146.544769592926,143.002452391715,143.190979077494,199648.128563522,0.0,1.0
2024-05-31,149.08,149.33,146.225,148.0,276248,148.127401507752,148.375804045832,145.290644522881,147.054302543247,278024.5344265,0.205,1.0
2024-06-03,145.9,150.0,144.53,150.0,171702,144.967721223377,149.041522847886,143.6064753147,149.041522847886,172806.205330351,0.0,1.0
2024-06-04,143.07,147.03,142.55,144.48,192939,142.155804492313,146.090500695498,141.639127213107,143.556794807084,194179.779211848,0.0,1.0
2024-06-05,147.33,148.79,143.5,143.5,176946,146.388583741193,147.839254563579,142.583056857811,142.583056857811,178083.929181864,0.0,1.0
2024-06-06,142.57,148.33,142.47,147.02,149174,141.658999416154,147.382193893513,141.559638400922,146.080564593974,150133.329104785,0.0,1.0
2024-06-07,141.98,143.17,140.7533,141.27,152011,141.072769426285,142.255165507545,139.853907852435,140.367306218139,152988.57368273,0.0,1.0
2024-06-10,142.47,143.29,140.82,141.16,296383,141.559638400922,142.374398725824,139.920181649595,140.258009101384,298289.021411664,0.0,1.0
2024-06-11,142.16,144.14,140.36,141.63,301966,141.251619253703,143.218967355295,139.463120979528,140.725005872974,303907.925351975,0.0,1.0
2024-06-12,145.9,147.33,143.74,144.23,153664,144.967721223377,146.388583741193,142.821523294367,143.308392269004,154652.204027228,0.0,1.0
2024-06-13,145.17,145.79,143.45,145.79,108192,144.242385812184,144.858424106622,142.533376350195,144.858424106622,108887.776304885,0.0,1.0
2024-06-14,139.7,142.85,138.02,142.85,317278,138.807338278998,141.937210258803,137.138073223101,141.937210258803,319318.395911539,0.0,1.0
2024-06-17,141.5,142.69,136.21,137.93,232703,140.595836553172,141.778232634432,135.339638847403,137.048648309393,234199.499126328,0.0,1.0
2024-06-18,143.47,144.87,141.26,141.26,132269,142.553248553241,143.944302766488,140.357370116616,140.357370116616,133119.614057147,0.0,1.0
2024-06-20,142.67,144.88,141.675,142.81,137584,141.758360431386,143.954238868011,140.769718329828,141.89746585271,138468.794505428,0.0,1.0
2024-06-21,144.67,144.86,141.675,143.11,417930,143.745580736024,143.934366664965,140.769718329828,142.195548898406,420617.682925731,0.0,1.0
2024-06-24,146.63,147.11,143.86,145.38,117101,145.69305663457,146.169989507683,142.940756512646,144.451043944171,117854.069553001,0.0,1.0
2024-06-25,144.36,146.2,142.16,146.2,198724,143.437561588805,145.265804269073,141.251619253703,145.265804269073,200001.982202122,0.0,1.0
2024-06-26,143.38,144.05,140.9,143.9,282956,142.463823639532,143.129542441586,139.999670461781,142.980500918738,284775.673174774,0.0,1.0
2024-06-27,144.7,144.99,142.4,143.85,228907,143.775389040594,144.063535984766,141.49008569026,142.930820411122,230379.08727653,0.0,1.0
2024-06-28,144.98,146.4473,143.46,144.92,301904,144.053599883243,145.511524059741,142.543312451718,143.993983274104,303845.52663367,0.0,1.0
2024-07-01,143.03,146.74,141.79,145.86,295222,142.116060086221,145.802353751325,140.883983497345,144.927976817284,297120.555089847,0.0,1.0
2024-07-02,143.14,143.72,140.95,142.67,325098,142.225357202976,142.801651091321,140.049350969397,141.758360431386,327188.685865549,0.0,1.0
2024-07-03,144.62,145.85,141.87,143.51,79775,143.695900228408,144.918040715761,140.96347230953,142.592992959334,80288.0282712421,0.0,1.0
2024-07-05,142.84,145.31,140.74,145.0,182707,141.92727415728,144.381491233509,139.84069283741,144.07347208629,183881.977829568,0.0,1.0
2024-07-08,142.44,144.61,142.345,144.0,222847,141.529830096352,143.685964126885,141.435437131882,143.07986193397,224280.115777643,0.0,1.0
2024-07-09,140.6,143.13,140.16,142.3,172896,139.701587416085,142.215421101453,139.264398949064,141.390724675028,174007.883873201,0.0,1.0
2024-07-10,141.9,143.48,140.84,141.27,317032,140.9932806141,142.563184654764,139.940053852642,140.367306218139,319070.813900199,0.0,1.0
2024-07-11,146.31,147.28,142.43,143.77,456422,145.375101385828,146.338903233577,141.519893994829,142.851331598937,459357.222684008,0.0,1.0
2024-07-12,147.04,149.98,146.74,147.04,286830,146.100436797021,149.021650644839,145.802353751325,146.100436797021,288674.586637923,0.0,1.0
2024-07-15,152.6,153.18,147.66,147.66,312541,151.624909243916,152.201203132261,146.716475091459,146.716475091459,314550.932546815,0.0,1.0
2024-07-16,155.55,156.95,153.0,153.36,244439,154.556059193258,155.947113406504,152.022353304843,152.380052959678,246010.972642984,0.0,1.0
2024-07-17,152.22,155.33,152.12,153.63,344261,151.247337386034,154.337464959747,151.147976370803,152.648327700805,346474.921976636,0.0,1.0
2024-07-18,150.97,154.89,150.26,152.26,137666,150.005324695635,153.900276492727,149.299861487489,151.287081792127,138551.321842542,0.0,1.0
2024-07-19,150.89,151.09,148.74,151.02,158201,149.92583588345,150.124557913914,147.789574055964,150.055005203251,159218.38120387,0.0,1.0
2024-07-22,153.93,154.09,149.925,151.28,119548,152.9464107465,153.105388370871,148.967002086462,150.313343842854,120316.806064186,0.0,1.0
2024-07-23,156.76,156.955,152.745,153.71,154432,155.758327477564,155.952081457266,151.768982716002,152.72781651299,155425.142989463,0.0,1.0
2024-07-24,151.77,157.37,151.13,155.5,309208,150.800212817491,156.364429670479,150.164302320006,154.506378685642,311196.498222427,0.0,1.0
2024-07-25,155.36,157.785,152.2,152.86,272819,154.367273264317,156.776777883691,151.227465182988,151.883247883519,274573.482731832,0.0,1.0
2024-07-26,158.87,160.39,156.82,158.01,254079,157.854844898957,159.365132330483,155.817944086703,157.000340167963,255712.966908542,0.0,1.0
2024-07-29,159.12,162.2799,157.71,158.0,583191,158.103247437037,161.242956157351,156.702257122267,156.99040406644,586941.466568899,0.0,1.0
2024-07-30,151.42,159.56,150.15,159.13,637220,150.452449264179,158.540435904058,149.190564370734,158.11318353856,641317.923848333,0.0,1.0
2024-07-31,160.42,161.87,154.17,154.47,274440,159.394940635052,160.835675355915,153.184877183057,153.482960228753,276204.907286238,0.0,1.0
2024-08-01,154.67,162.335,153.005,160.29,261314,153.681682259217,161.297704076744,152.027321355605,159.265771315251,262994.49476241,0.0,1.0
2024-08-02,145.81,150.355,145.73,150.06,296059,144.878296309668,149.394254451959,144.798807497483,149.101139457025,297962.937786971,0.0,1.0
2024-08-05,140.34,143.4,136.04,138.45,388518,139.443248776482,142.483695842579,135.170725121509,137.565325588599,391016.536106379,0.0,1.0
2024-08-06,144.55,146.555,141.235,141.81,201003,143.626347517746,145.618535873146,140.332529862808,140.903855700391,202295.638315317,0.0,1.0
2024-08-07,141.81,147.82,141.04,147.48,251575,140.903855700391,146.87545271583,140.138775883105,146.537625264041,253192.863833754,0.0,1.0
2024-08-08,145.52,147.36,143.35,144.2,245388,144.590149365496,146.418392045763,142.434015334963,143.278583964434,246966.075605433,0.0,1.0
2024-08-09,145.82,147.445,144.41,146.01,136279,144.888232411191,146.50284890871,143.487242096421,145.077018340132,137155.402128193,0.0,1.0
2024-08-12,145.04,145.62,143.83,145.62,173533,144.113216492382,144.689510380727,142.910948208076,144.689510380727,174648.980382243,0.0,1.0
2024-08-13,151.01,151.02,145.04,145.86,244765,150.045069101728,150.055005203251,144.113216492382,144.927976817284,246339.069129559,0.0,1.0
2024-08-14,149.28,151.8702,148.04,151.74,163609,148.326123538216,150.899772554753,147.09404694934,150.770404512921,164661.15972961,0.0,1.0
2024-08-15,151.14,154.0,149.397,152.14,144386,150.17423842153,153.015963457163,148.442375926037,151.167848573849,145314.5377621,0.0,1.0
2024-08-16,149.34,151.905,148.37,150.95,134810,148.385740147355,150.934350188054,147.421938299605,149.985452492589,135676.95507673,0.0,1.0
2024-08-19,149.6,150.01,148.55,149.55,98410,148.644078786958,149.051458949409,147.600788127023,148.594398279342,99042.8688457903,0.0,1.0
2024-08-20,148.09,149.45,146.49,149.31,127493,147.143727456956,148.49503726411,145.553951213245,148.355931842785,128312.899885747,0.0,1.0
2024-08-21,150.87,151.02,147.61,148.84,98823,149.905963680403,150.055005203251,146.666794583843,147.888935071195,99458.5248241801,0.0,1.0
2024-08-22,150.84,152.27,150.125,151.11,102717,149.876155375834,151.29701789365,149.165724116926,150.14443011696,103377.566906138,0.0,1.0
2024-08-23,154.88,155.22,151.66,151.66,208996,153.890340391204,154.228167842992,150.690915700736,150.690915700736,210340.040822017,0.0,1.0
2024-08-26,153.89,156.18,153.1501,155.16,128035,152.906666340408,155.182033589219,152.171494188707,154.168551233853,128858.385455449,0.0,1.0
2024-08-27,153.4,154.57,152.05,152.71,97367,152.419797365771,153.582321243985,151.07842366014,151.734206360671,97993.1613749423,0.0,1.0
2024-08-28,154.92,155.07,153.17,153.2,164632,153.930084797296,154.079126320144,152.191267030738,152.221075335307,165690.73858165,0.0,1.0
2024-08-29,155.93,158.615,154.88,155.7,162871,154.933631051139,157.601474310116,153.890340391204,154.705100716105,163918.413695587,0.0,1.0
2024-08-30,158.38,158.57,154.86,156.27,144072,157.571666005546,157.760696290564,154.06963125154,155.472434945616,144811.081449103,0.205,1.0
2024-09-03,150.9,157.91,150.26,156.59,340362,150.129842153283,157.104064774188,149.493108561645,155.790801741435,342108.03837095,0.0,1.0
2024-09-04,150.89,151.98,148.92,150.14,132678,150.119893190914,151.204330089171,148.159947604154,149.373721013213,133358.630854739,0.0,1.0
2024-09-05,149.0,150.7025,148.26,150.4,127636,148.239539303109,149.933350146489,147.503316087778,149.632394034816,128290.765671593,0.0,1.0
2024-09-06,142.24,150.04,142.075,148.21,271002,141.514040741438,149.27423138952,141.349882862344,147.453571275932,272392.225379461,0.0,1.0
2024-09-09,144.27,144.58,141.19,142.01,148809,143.533680102413,143.842097935863,140.469399692658,141.285214606943,149572.381998997,0.0,1.0
2024-09-10,144.79,145.885,143.395,145.1,104156,144.051026145619,145.140437525061,142.663145895096,144.359443979068,104690.314560863,0.0,1.0
2024-09-11,148.02,148.19,141.5,144.19,141226,147.264540990914,147.433673351193,140.777817526107,143.454088403458,141950.481625375,0.0,1.0
2024-09-12,149.94,150.59,147.12,148.61,166164,149.174741765827,149.821424319834,146.369134377674,147.851529770705,167016.412196045,0.0,1.0
2024-09-13,152.92,154.2,150.775,151.0,215897,152.139532551889,153.412999735164,150.005480123666,150.229331776976,217004.53975524,0.0,1.0
2024-09-16,152.91,154.58,152.21,153.33,168862,152.12958358952,153.791060305199,151.433156223666,152.547440009032,169728.2527879,0.0,1.0
2024-09-17,152.59,155.215,152.48,153.5,237118,151.811216793701,154.422819415652,151.701778207638,152.71657236931,238334.402320009,0.0,1.0
2024-09-18,154.62,155.49,150.65,152.62,399709,153.830856154676,154.696415880808,149.88111809405,151.841063680809,401759.485222246,0.0,1.0
2024-09-19,154.42,159.66,153.84,158.66,547467,153.631876907289,158.845133188821,153.054837089868,157.850236951888,550275.475648954,0.0,1.0
2024-09-20,152.43,153.8,151.52,153.49,736090,151.652033395791,153.01504124039,150.746677820182,152.706623406941,739866.101281792,0.0,1.0
2024-09-23,152.6,153.7,151.05,153.7,242432,151.82116575607,152.915551616697,150.279076588823,152.915551616697,243675.662848221,0.0,1.0
2024-09-24,157.86,158.175,152.97,153.06,239791,157.054319962341,157.367712276975,152.189277363736,152.27881802506,241021.114663236,0.0,1.0
2024-09-25,157.37,158.8,156.9,158.0,147665,156.566820806243,157.989522425059,156.099219574885,157.193605435512,148422.513341814,0.0,1.0
2024-09-26,158.59,159.51,158.0,158.0,197210,157.780594215302,158.695898753281,157.193605435512,157.193605435512,198221.676471331,0.0,1.0
2024-09-27,157.4,159.92,156.0,159.06,156235,156.596667693351,159.103806210424,155.203812961644,158.248195446661,157036.476971241,0.0,1.0
2024-09-30,158.28,158.45,155.855,157.0,143207,157.472176381853,157.641308742132,155.059553007289,156.198709198578,143941.644046599,0.0,1.0
2024-10-01,155.02,158.0,154.55,158.0,110786,154.228814649449,157.193605435512,153.761213418091,157.193605435512,111354.326096815,0.0,1.0
2024-10-02,156.6,157.03,154.16,154.5,108937,155.800750703805,156.228556085686,153.373203885687,153.711468606244,109495.840828342,0.0,1.0
2024-10-03,156.13,157.14,155.0,157.14,107116,155.333149472446,156.337994671749,154.208916724711,156.337994671749,107665.499198332,0.0,1.0
2024-10-04,159.17,159.21,157.02,158.71,185908,158.357634032724,158.397429882201,156.218607123317,157.899981763735,186861.697831916,0.0,1.0
2024-10-07,158.07,159.43,156.92,158.13,125474,157.263248172097,158.616307054327,156.119117499623,157.322941946313,126117.674730306,0.0,1.0
2024-10-08,156.9,159.15,156.49,159.15,150481,156.099219574885,158.337736107985,155.691312117742,158.337736107985,151252.959267189,0.0,1.0
2024-10-09,156.41,157.95,156.27,156.27,162068,155.611720418787,157.143860623665,155.472434945616,155.472434945616,162899.399940955,0.0,1.0
2024-10-10,155.08,155.99,152.8001,154.79,175411,154.288508423665,155.193863999275,152.02024449308,153.999988514955,176310.8487983,0.0,1.0
2024-10-11,158.73,158.79,155.45,155.45,182033,157.919879688473,157.979573462689,154.656620031331,154.656620031331,182966.81929469,0.0,1.0
2024-10-14,158.67,159.51,157.29,158.78,201946,157.860185914257,158.695898753281,156.487229107289,157.96962450032,202981.97189128,0.0,1.0
2024-10-15,159.14,162.345,157.45,157.97,397319,158.327787145616,161.516429584988,156.646412505198,157.163758548404,399357.224653479,0.0,1.0
2024-10-16,161.44,163.39,160.2,160.77,199586,160.616048490563,162.556096152584,159.382377156766,159.949468011818,200609.865220866,0.0,1.0
2024-10-17,163.23,163.48,161.75,162.4,183173,162.396912754674,162.645636813908,160.924466324013,161.57114887802,184112.667432094,0.0,1.0
2024-10-18,159.79,162.9,158.7285,162.66,153474,158.974469699623,162.068596996486,157.918387344118,161.829821899622,154261.313192845,0.0,1.0
2024-10-21,158.5,160.46,158.25,160.07,121465,157.691053553978,159.641050178368,157.442329494745,159.253040645964,122088.108780438,0.0,1.0
2024-10-22,148.98,156.73,148.77,156.56,338500,148.21964137837,155.930087214606,148.010713168614,155.760954854327,340236.486413192,0.0,1.0
2024-10-23,151.8,152.795,148.78,148.78,334390,151.025248766523,152.015170522272,148.020662130984,148.020662130984,336105.402338869,0.0,1.0
2024-10-24,150.52,152.12,148.87,151.8,197625,149.751781583248,151.343615562342,148.110202792308,151.025248766523,198638.805398544,0.0,1.0
2024-10-25,149.06,152.17,148.96,151.92,254777,148.299233077325,151.393360374189,148.199743453632,151.144636314955,256083.992020365,0.0,1.0
2024-10-28,152.39,152.7,150.4,150.77,432081,151.612237546314,151.920655379763,149.632394034816,150.000505642482,434297.551804721,0.0,1.0
2024-10-29,158.84,161.29,149.43,155.0,499719,158.029318274536,160.466814055023,148.667344684991,154.208916724711,502282.531030763,0.0,1.0
2024-10-30,161.68,162.13,155.7,157.41,435225,160.854823587427,161.302526894047,154.905344090564,156.606616655721,437457.680352087,0.0,1.0
2024-10-31,157.28,161.33,157.125,160.38,282351,156.477280144919,160.506609904501,156.323071228195,159.561458479414,283799.445126296,0.0,1.0
2024-11-01,157.47,159.28,156.35,156.89,187022,156.666310429937,158.467072618787,155.552026644571,156.089270612515,187981.412590747,0.0,1.0
2024-11-04,160.13,160.95,156.39,156.39,234165,159.31273442018,160.128549334466,155.591822494049,155.591822494049,235366.253592157,0.0,1.0
2024-11-05,168.99,169.04,158.62,159.58,326722,168.127515079412,168.177259891259,157.81044110241,158.765541489867,328398.065919914,0.0,1.0
2024-11-06,174.2,177.235,171.55,175.67,355081,173.310924473836,176.33043455293,170.674449445962,174.773421942129,356902.54603274,0.0,1.0
2024-11-07,173.87,174.685,171.66,174.1,300172,172.982608715648,173.793449148749,170.783888032025,173.211434850143,301711.865877756,0.0,1.0
2024-11-08,176.0,177.01,173.16,173.87,193686,175.101737700317,176.10658289962,172.276232387425,172.982608715648,194679.598544831,0.0,1.0
2024-11-11,178.73,180.8708,175.725,178.32,166593,177.817804427146,179.947678291173,174.82814123516,177.409896970003,167447.612942489,0.0,1.0
2024-11-12,177.0,179.825,175.21,178.66,181689,176.09663393725,178.907215806588,174.315769673139,177.74816169056,182621.054593579,0.0,1.0
2024-11-13,175.95,179.41,175.77,177.9,176968,175.05199288847,178.49433386826,174.872911565822,176.992040550491,177875.836122805,0.0,1.0
2024-11-14,173.91,176.79,172.47,175.95,211626,173.022404565125,175.887705727494,171.589753983941,175.05199288847,212711.629759758,0.0,1.0
2024-11-15,173.5,175.105,172.74,173.7,121351,172.614497107983,174.211305568261,171.858375967913,172.813476355369,121973.523966698,0.0,1.0
2024-11-18,171.21,173.66,170.52,171.54,240756,170.336184725405,172.773680505892,169.649706321921,170.664500483593,241991.065060249,0.0,1.0
2024-11-19,178.39,179.365,170.0,170.0,601793,177.479539706588,178.449563537598,169.132360278715,169.132360278715,604880.165045949,0.0,1.0
2024-11-20,178.99,179.17,174.07,176.95,127478,178.076477448748,178.255558771396,173.181587963035,176.046889125404,128131.955140268,0.0,1.0
2024-11-21,183.16,183.24,177.8,178.99,263924,182.225194756761,182.304786455716,176.892550926797,178.076477448748,265277.91562811,0.0,1.0
2024-11-22,184.36,185.55,182.19,184.6,285611,183.419070241082,184.602996763033,181.260145406936,183.657845337946,287076.168747291,0.0,1.0
2024-11-25,184.8,188.52,182.54,185.13,436221,183.856824585333,187.557838586726,181.608359089863,184.185140343521,438458.789777396,0.0,1.0
2024-11-26,184.96,185.99,181.7445,184.7,231987,184.016007983242,185.040751107284,180.816919133382,183.757334961639,233177.080571749,0.0,1.0
2024-11-27,181.6,187.4266,180.518,185.74,152057,180.673156627145,186.470019041262,179.596678898783,184.79202704805,152837.044060652,0.0,1.0
2024-11-29,182.08,183.2,181.6,181.66,111057,181.354660549445,182.470198883228,180.876572692109,180.936333674276,111501.179505044,0.205,1.0
2024-12-02,181.24,184.56,180.55,182.62,191641,180.518006799107,183.82478114568,179.830755504186,181.892509388948,192407.48031665,0.0,1.0
2024-12-03,178.77,180.5,176.59,179.0,273220,178.057846366565,179.780954685714,175.886530681164,178.286930131539,274312.760693772,0.0,1.0
2024-12-04,177.84,179.425,177.12,178.0,145041,177.131551142977,178.710237088555,176.414419356973,177.290913762089,145621.100665344,0.0,1.0
2024-12-05,176.17,179.45,175.78,177.59,154561,175.468203805995,178.735137497791,175.07975742191,176.882547050614,155179.176508272,0.0,1.0
2024-12-06,176.37,178.3196,175.55,176.41,186954,175.667407079885,177.609240593765,174.850673656936,175.707247734663,187701.73436331,0.0,1.0
2024-12-09,170.32,178.49,169.74,177.46,363662,169.641508044713,177.778961783119,169.063818550432,176.753064922586,365116.489200712,0.0,1.0
2024-12-10,169.35,174.05,169.345,170.61,280854,168.675372166347,173.356649102762,168.6703920845,169.930352791854,281977.293360254,0.0,1.0
2024-12-11,170.06,173.77,169.005,171.2,499834,169.382543788656,173.077764519316,168.331746518887,170.518002449829,501833.117738859,0.0,1.0
2024-12-12,166.13,169.76,165.86,169.09,441132,165.468199456718,169.083738877821,165.199275036967,168.41640791029,442896.335372099,0.0,1.0
2024-12-13,164.97,168.71,163.66,167.09,179468,164.312820468156,168.037921689899,163.008039024177,166.42437517139,180185.793632201,0.0,1.0
2024-12-16,164.41,165.5,163.08,164.41,235920,163.755051301264,164.840709143965,162.430349529896,163.755051301264,236863.576981461,0.0,1.0
2024-12-17,159.67,163.19,159.07789,163.19,248652,159.033933710071,162.539911330535,158.444182457556,162.539911330535,249646.499421814,0.0,1.0
2024-12-18,153.37,160.7,152.915,160.7,277375,152.759030582537,160.059830570605,152.305843134437,160.059830570605,278484.378879419,0.0,1.0
2024-12-19,152.53,157.3,152.25,155.26,269421,151.922376832199,156.673374914475,151.643492248753,154.641501520797,270498.566352671,0.0,1.0
2024-12-20,152.8,154.2,150.48,151.01,894009,152.19130125195,153.58572416918,149.880543274827,150.408431950635,897584.645615544,0.0,1.0
2024-12-23,153.04,154.115,151.01,151.63,195417,152.430345180618,153.501062777777,150.408431950635,151.025962099694,196198.582667795,0.0,1.0
2024-12-24,155.88,155.88,152.25,152.68,126686,155.259031669856,155.259031669856,151.643492248753,152.071779287616,127192.688680372,0.0,1.0
2024-12-26,156.42,156.93,154.18,155.2,201761,155.796880509359,156.304848857779,153.565803841791,154.58174053863,202567.955897578,0.0,1.0
2024-12-27,153.94,156.97,152.715,155.17,150326,153.326759913123,156.344689512557,152.106639860547,154.551860047547,150927.238357558,0.0,1.0
2024-12-30,152.19,153.41,150.08,152.5,134995,151.583731266586,152.798871237315,149.482136727047,151.892496341115,135534.921052103,0.0,1.0
2024-12-31,151.75,154.9,151.02,153.64,231290,151.145484064028,154.282935627795,150.41839211433,153.027955002288,232215.05900323,0.0,1.0
2025-01-02,150.98,153.88,149.88,152.14,208977,150.378551459551,153.266998930956,149.282933453157,151.533930448113,209812.816746587,0.0,1.0
2025-01-03,155.12,155.52,149.82,151.33,226169,154.502059229074,154.900465776854,149.22317247099,150.727157188859,227073.577239403,0.0,1.0
2025-01-06,153.47,156.5522,152.0401,155.16,196687,152.858632219482,155.9285538734,151.434428412805,154.541899883852,197473.662113227,0.0,1.0
2025-01-07,152.4,153.99,151.3,153.86,267885,151.79289470417,153.376560731596,150.697276697775,153.247078603567,268956.423023392,0.0,1.0
2025-01-08,153.66,153.8,149.3401,150.76,178262,153.047875329677,153.1873176214,148.745184215291,150.159427858273,178974.970158822,0.0,1.0
2025-01-10,150.33,151.48,149.14,149.35,165366,149.731140819409,150.876559644276,148.545881339764,148.755044777348,166027.391790082,0.0,1.0
2025-01-13,151.57,151.87,146.7857,148.11,165005,150.966201117527,151.265006028362,146.200960001168,147.51998447923,165664.947947719,0.0,1.0
2025-01-14,150.86,154.725,150.17,152.7,275266,150.259029495218,154.108632763142,149.571778200297,152.091699615005,276366.94380035,0.0,1.0
2025-01-15,154.75,155.87,152.5,154.39,194836,154.133533172378,155.249071506162,151.892496341115,153.774967279376,195615.258921498,0.0,1.0
2025-01-16,155.45,156.78,154.2942,155.43,126642,154.830744630993,156.155446402361,153.679548911182,154.810824303604,127148.512699585,0.0,1.0
2025-01-17,156.0,159.07,154.52,156.8,363392,155.37855363419,158.436323888401,153.904449407404,156.17536672975,364845.409318612,0.0,1.0
2025-01-21,162.46,162.9,157.53,158.25,286721,161.812819380837,162.251066583395,156.902458679449,157.619590465453,287867.758798327,0.0,1.0
2025-01-22,161.87,164.3,161.16,162.63,176697,161.225169722861,163.645489500625,160.517998100552,161.982142163643,177403.710842206,0.0,1.0
2025-01-23,162.91,164.02,161.0,161.0,242451,162.261026747089,163.366604917179,160.35863548144,160.35863548144,243420.698129587,0.0,1.0
2025-01-24,161.68,165.67,160.3,163.45,490387,161.035926612666,165.010031926771,159.661424022825,162.798875586592,492348.333864053,0.0,1.0
2025-01-27,156.44,160.5593,154.74,159.8,522909,155.816800836748,159.919691067423,154.123573008683,159.1634158381,525000.407662761,0.0,1.0
2025-01-28,175.81,177.6899,163.46,164.55,739650,175.109637912993,176.982049085922,162.808835750287,163.894493592987,742608.277019065,0.0,1.0
2025-01-29,170.79,177.0,170.78,175.33,401745,170.109635738355,176.294897392639,170.09967557466,174.631550055657,403351.804571112,0.0,1.0
2025-01-30,171.64,176.83,170.4373,174.84,296598,170.956249652387,176.125574609832,169.75834076485,174.143502034627,297784.262485365,0.0,1.0
2025-01-31,170.32,172.43,169.51,172.43,344313,169.641508044713,171.743102584253,168.834734785459,171.743102584253,345690.101649787,0.0,1.0
2025-02-03,169.31,171.63,166.02,167.52,228610,168.635531511569,170.946289488693,165.358637656079,166.852662210253,229524.340173498,0.0,1.0
2025-02-04,171.23,171.51,167.9342,168.64,172107,170.547882940913,170.826767524359,167.26521219048,167.968200544037,172795.352846508,0.0,1.0
2025-02-05,173.23,174.32,170.6838,172.76,202731,172.539915679813,173.625573522513,170.003858799919,172.071787986171,203541.83547401,0.0,1.0
2025-02-06,172.79,174.06,170.57,173.83,188157,172.101668477255,173.366609266456,169.890512137076,173.137525501483,188909.545837998,0.0,1.0
2025-02-07,172.15,173.5,171.3326,173.22,329691,171.464218000807,172.808840099564,170.650074220418,172.529955516118,331009.620034734,0.0,1.0
2025-02-10,173.5,173.95,171.4,173.95,151999,172.808840099564,173.257047465817,170.717205723719,173.257047465817,152606.929627014,0.0,1.0
2025-02-11,172.0,173.27,169.34,171.55,316821,171.314815545389,172.579756334591,168.665412002652,170.866608179137,318088.145654643,0.0,1.0
2025-02-12,170.1,171.87,169.1,169.61,190443,169.422384443434,171.185333417361,168.426368073984,168.934336422404,191204.688839778,0.0,1.0
2025-02-13,168.62,170.65,167.875,170.38,135746,167.948280216648,169.970193446632,167.206248021408,169.70126902688,136288.924724167,0.0,1.0
2025-02-14,171.49,172.28,168.49,170.0,220963,170.80684719697,171.593700128835,167.81879808862,169.322782806489,221846.755512692,0.0,1.0
2025-02-18,172.6,173.365,169.5001,172.54,201228,171.912425367059,172.674377889688,168.824874223401,171.852664384892,202032.824130321,0.0,1.0
2025-02-19,173.57,173.67,171.12,171.7,250876,172.878561245426,172.978162882371,170.438321140273,171.016010634554,251879.394450664,0.0,1.0
2025-02-20,171.5,173.5,168.965,173.5,163464,170.816807360664,172.808840099564,168.291905864109,172.808840099564,164117.784620624,0.0,1.0
2025-02-21,165.03,172.91,164.5804,172.91,494520,164.372581450323,172.221190441589,163.924772490618,172.221190441589,496497.864059308,0.0,1.0
2025-02-24,162.07,166.468,161.81,165.51,197556,161.424372996751,165.804852989592,161.165408740694,164.850669307659,198346.137733764,0.0,1.0
2025-02-25,161.5,163.5688,159.99,162.23,277980,160.856643666165,162.917202331283,159.352658948295,161.583735615863,279091.798615235,0.0,1.0
2025-02-26,163.02,165.14,161.91,161.91,207063,162.370588547729,164.482143250963,161.265010377639,161.265010377639,207891.161582367,0.0,1.0
2025-02-27,160.64,163.76,160.37,162.96,141570,160.000069588438,163.107640661122,159.731145168686,162.310827565562,142136.218181016,0.0,1.0
2025-02-28,162.99,163.16,157.22,159.72,285862,162.569791821619,162.739353540802,156.814667588164,159.308222282035,286600.892194807,0.23,1.0
2025-03-03,156.79,164.64,155.565,164.64,284901,156.385776180818,164.215537919574,155.163934380822,164.215537919574,285637.408215128,0.0,1.0
2025-03-04,152.13,154.76,149.87,153.84,270739,151.737790231443,154.361009769395,149.483616788183,153.443381642051,271438.802470877,0.0,1.0
2025-03-05,154.52,154.92,151.83,153.38,161498,154.121628518784,154.520597269803,151.438563668178,152.984567578378,161915.437825513,0.0,1.0
2025-03-06,151.59,154.7646,150.49,151.0,240440,151.199182417567,154.365597910032,150.102018352263,150.610703509813,241061.48602934,0.0,1.0
2025-03-07,154.08,155.13,149.635,151.4,372401,153.682762892662,154.730055864088,149.249222646959,151.009672260832,373363.577020515,0.0,1.0
2025-03-10,153.5,155.85,149.89,150.32,614070,153.104258203684,155.448199615923,149.503565225734,149.93245663308,615657.239752277,0.0,1.0
2025-03-11,155.22,157.655,151.36,153.0,388770,154.819823833067,157.248546104898,150.96977538573,152.60554726491,389774.887388234,0.0,1.0
2025-03-12,154.32,161.62,154.2,157.51,289341,153.922144143274,161.203323849377,153.802453517968,157.103919932653,290088.884666509,0.0,1.0
2025-03-13,150.77,155.09,149.41,153.59,300250,150.381296477977,154.690158988986,149.024802724511,153.194026172663,301026.082100772,0.0,1.0
2025-03-14,155.29,156.11,151.76,152.57,273103,154.889643364496,155.707529304086,151.36874413675,152.176655857564,273808.912905802,0.0,1.0
2025-03-17,154.44,155.58,152.62,153.42,440879,154.04183476858,155.178895708985,152.226526951442,153.02446445348,442018.578020003,0.0,1.0
2025-03-18,151.65,153.65,150.405,153.65,307007,151.25902773022,153.253871485316,150.017237492672,153.253871485316,307800.54750212,0.0,1.0
2025-03-19,154.89,155.32,151.48,151.93,358192,154.490674613476,154.919566020822,151.089466011036,151.538305855933,359117.849791307,0.0,1.0
2025-03-20,153.17,154.92,152.53,152.69,247383,152.775108984093,154.520597269803,152.136758982462,152.29634648287,248022.43220095,0.0,1.0
2025-03-21,152.73,152.93,150.41,151.57,1787970,152.336243357972,152.535727733482,150.022224602059,151.179233980016,1792591.52044535,0.0,1.0
2025-03-24,158.69,159.46,155.51,155.51,252721,158.28087774816,159.048892593873,155.109076177556,155.109076177556,253374.229790473,0.0,1.0
2025-03-25,160.39,161.04,158.33,159.37,225472,159.976494939993,160.624819160399,157.921805872243,158.959124624893,226054.796947294,0.0,1.0
2025-03-26,156.07,161.47,155.675,161.44,290108,155.667632428984,161.053710567745,155.273650787352,161.023787911419,290857.867197637,0.0,1.0
2025-03-27,155.91,157.39,153.3,155.91,335142,155.508044928576,156.984229307348,152.904773828174,155.508044928576,336008.270466001,0.0,1.0
2025-03-28,152.02,156.83,150.585,156.04,209421,151.628073824912,156.42567305592,150.19677343063,155.637709772657,209962.308541635,0.0,1.0
2025-03-31,153.18,155.06,147.31,149.29,327995,152.785083202869,154.66023633266,146.930216781659,148.905112099205,328842.796997976,0.0,1.0
2025-04-01,154.93,155.6,151.275,153.35,328789,154.530571488578,155.198844146536,150.884994526139,152.954644922052,329638.849318338,0.0,1.0
2025-04-02,157.58,157.86,151.93,151.93,336192,157.173739464082,157.453017589795,151.538305855933,151.538305855933,337060.984491665,0.0,1.0
2025-04-03,145.87,151.365,145.39,149.4,289105,145.49392927799,150.974762495118,145.015166776766,149.014828505736,289852.274656931,0.0,1.0
2025-04-04,137.13,141.55,133.4401,139.73,534825,136.776462068216,141.18506676698,133.09607508225,139.369758949842,536207.408358187,0.0,1.0
2025-04-07,133.05,141.78,127.04,131.96,495844,132.706980807819,141.414473798817,126.712475323753,131.619790961291,497125.650801581,0.0,1.0
2025-04-08,132.79,140.14,130.32,138.54,355592,132.447651119656,139.778701919637,129.984019082112,138.18282691556,356511.129346804,0.0,1.0
2025-04-09,147.8,149.7365,130.66,130.66,434178,147.418953501658,149.350460967531,130.323142520478,130.323142520478,435300.257366691,0.0,1.0
2025-04-10,140.54,145.205,136.24,143.61,393420,140.177670670656,144.83064372942,135.888756597198,143.23975583473,394436.90664475,0.0,1.0
2025-04-11,140.89,142.515,136.23,139.92,415980,140.526768327798,142.147578878815,135.878782378423,139.559269106576,417055.219424744,0.0,1.0
2025-04-14,141.3,143.74,139.41,142.5,356162,140.935711297593,143.369420678811,139.050583949027,142.132617550651,357082.602675022,0.0,1.0
2025-04-15,141.93,144.8002,140.99,141.48,251710,141.564087080449,144.426887353388,140.626510515553,141.115247235552,252360.616571474,0.0,1.0
2025-04-16,141.57,141.685,138.315,140.2,460595,141.205015204531,141.319718720449,137.958406993111,139.83854723229,461785.539667628,0.0,1.0
2025-04-17,142.65,143.845,140.97,142.1,264630,142.282230832284,143.474149975954,140.606562078002,141.733648799632,265314.012011081,0.0,1.0
2025-04-21,136.78,141.19,135.474,140.88,403977,136.427364411074,140.825994891063,135.124731438996,140.516794109023,405021.194234218,0.0,1.0
2025-04-22,140.41,141.44,137.03,138.91,323988,140.048005826575,141.07535036045,136.676719880461,138.551873010253,324825.439759084,0.0,1.0
2025-04-23,142.02,149.98,141.51,144.85,385356,141.653855049428,149.593333194714,141.145169891878,144.47655896289,386352.062927644,0.0,1.0
2025-04-24,149.43,150.06,142.07,142.29,591636,149.044751162062,149.673126944918,141.703726143306,141.923158956366,593165.252655362,0.0,1.0
2025-04-25,148.76,149.47,147.01,149.26,464427,148.376478504105,149.084648037164,146.630990218395,148.875189442879,465627.444568909,0.0,1.0
2025-04-28,148.67,150.91,146.8041,148.3,474591,148.286710535125,150.520935540834,146.425621053808,147.917664440432,475817.716337344,0.0,1.0
2025-04-29,158.87,162.36,154.755,160.0,819563,158.460413686119,161.941416038763,154.356022660007,159.587500407749,821681.39525314,0.0,1.0
2025-04-30,160.98,161.65,153.06,155.73,670935,160.564973847746,161.233246505704,152.665392577563,155.328508990617,672669.223627916,0.0,1.0
2025-05-01,163.04,165.44,160.49,163.53,445553,162.619662915496,165.013475421612,160.076237127748,163.108399635495,446704.659311392,0.0,1.0
2025-05-02,167.93,169.51,165.05,165.6,340632,167.497055896708,169.072982463234,164.624480889368,165.17306292202,341512.460943048,0.0,1.0
2025-05-05,167.31,168.1,164.9861,166.24,228646,166.878654332628,167.666617615891,164.560745631393,165.811412923651,229237.001059161,0.0,1.0
2025-05-06,166.47,167.215,164.63,165.57,221631,166.040819955487,166.783899254261,164.205563700798,165.143140265694,222203.868782935,0.0,1.0
2025-05-07,167.45,168.435,166.085,167.95,193884,167.018293395485,168.00075394487,165.656812532631,167.517004334259,194385.148716156,0.0,1.0
2025-05-08,169.77,172.21,168.685,169.99,226211,169.332312151397,171.766021532615,168.250109414257,169.551744964458,226795.707104406,0.0,1.0
2025-05-09,169.62,171.055,168.13,170.0,163818,169.182698869765,170.613999264047,167.696540272218,169.561719183233,164241.434529839,0.0,1.0
2025-05-12,175.35,176.84,171.6101,176.84,233500,174.897926228117,176.384084825665,171.167668148274,176.384084825665,234103.547612091,0.0,1.0
2025-05-13,175.89,177.6,175.49,177.19,178224,175.436534041993,177.142125452601,175.037565290974,176.733182482806,178684.670961959,0.0,1.0
2025-05-14,175.3,176.47,174.455,176.04,169820,174.84805513424,176.015038730972,174.005233647711,175.586147323626,170258.948417496,0.0,1.0
2025-05-15,176.12,177.125,173.71,174.76,243586,175.66594107383,176.668350060766,173.262154348938,174.309447320364,244215.617767189,0.0,1.0
2025-05-16,177.89,179.2,176.745,177.03,258045,177.43137779709,178.738000456679,176.289329747297,176.573594982399,258711.991192985,0.0,1.0
2025-05-19,177.94,179.01,173.875,175.11,219758,177.481248890968,178.548490299945,173.426728958733,174.658544977506,220326.027478106,0.0,1.0
2025-05-20,175.21,178.38,174.81,177.99,282771,174.758287165261,177.920114517089,174.359318414241,177.531119984845,283501.902620207,0.0,1.0
2025-05-21,170.64,173.86,170.24,173.19,239750,170.200069184864,173.41176763057,169.801100433845,172.743494972613,240369.702526762,0.0,1.0
2025-05-22,170.71,170.78,168.88,170.54,335380,170.269888716293,170.339708247721,168.444606680379,170.100326997109,336246.885645151,0.0,1.0
2025-05-23,170.07,171.593,167.16,167.16,217379,169.631538714662,171.150612234168,166.729041050996,166.729041050996,217940.878271386,0.0,1.0
2025-05-27,174.13,174.49,170.815,172.78,169526,173.681071537508,174.040143413426,170.374618013435,172.334552002818,169964.18849031,0.0,1.0
2025-05-28,172.25,174.4,171.645,173.88,158264,171.805918407717,173.950375444446,171.2024781718,173.431716068121,158673.078626467,0.0,1.0
2025-05-29,173.27,173.76,171.0,173.71,222385,172.823288722817,173.312025442815,170.559141060782,173.262154348938,222959.81771184,0.0,1.0
2025-05-30,171.4,173.24,170.37,173.24,229350,171.187516843637,173.02523581092,170.158793726082,173.02523581092,229634.676200756,0.23,1.0
2025-06-02,170.82,171.97,167.84,171.02,202602,170.60823586482,171.756810219372,167.631930146068,170.807987926481,202853.475769023,0.0,1.0
2025-06-03,174.49,174.74,170.875,171.11,272403,174.273686196302,174.523376273379,170.663167681777,170.897876354228,272741.114894766,0.0,1.0
2025-06-04,175.12,176.43,174.5,174.5,242289,174.902905190535,176.211281194416,174.283673799386,174.283673799386,242589.736481382,0.0,1.0
2025-06-05,174.89,175.93,173.73,175.29,209587,174.673190319625,175.711901040263,173.51462836199,175.072694442947,209847.145763626,0.0,1.0
2025-06-06,177.68,177.75,176.0,177.36,279188,177.459731579798,177.52964480138,175.781814261844,177.140128281141,279534.536643282,0.0,1.0
2025-06-09,185.99,186.14,178.0,178.0,589468,185.759429741821,185.909243788067,177.779334878456,177.779334878456,590199.665623313,0.0,1.0
2025-06-10,186.67,191.0,184.515,187.98,521833,186.438586751469,190.763218886433,184.286258287069,187.74696275535,522480.715002698,0.0,1.0
2025-06-11,186.61,188.95,185.32,186.62,409999,186.37866113297,188.715760254406,185.090260335256,186.388648736053,410507.903237993,0.0,1.0
2025-06-12,186.83,187.35,184.72,185.0,302712,186.598388400798,187.117743761117,184.491004150272,184.770657036598,303087.735348084,0.0,1.0
2025-06-13,181.44,186.18,180.26,185.0,288671,181.215070339029,185.949194200399,180.036533175228,184.770657036598,289029.307231516,0.0,1.0
2025-06-16,182.38,185.21,181.83,183.35,324430,182.153905028836,184.980396701342,181.604586859268,183.122702527893,324832.692390718,0.0,1.0
2025-06-17,178.95,181.83,178.25,180.4,431572,178.728157171347,181.604586859268,178.029024955533,180.176359618391,432107.680302213,0.0,1.0
2025-06-18,178.4,180.195,177.995,179.94,428210,178.178839001779,179.971613755188,177.774341076915,179.71692987657,428741.507285482,0.0,1.0
2025-06-20,178.8,179.65,176.06,179.0,1139174,178.578343125101,179.427289387161,175.841739880343,178.778095186762,1140587.97744199,0.0,1.0
2025-06-23,183.74,183.79,177.1138,178.09,327838,183.512219048132,183.562157063548,176.894233493236,177.869223306204,328244.922504048,0.0,1.0
2025-06-24,184.35,185.81,183.25,185.34,250348,184.121462836199,185.579652886326,183.022826497062,185.110235541422,250658.739557474,0.0,1.0
2025-06-25,185.27,185.7779,183.81,185.07,231828,185.04032231984,185.547592680429,183.582132269714,184.840570258179,232115.751969779,0.0,1.0
2025-06-26,187.85,188.59,185.5,186.37,311897,187.61712391527,188.356206543416,185.270037190751,186.138958658977,312284.136049649,0.0,1.0
2025-06-27,188.39,189.76,186.81,188.38,420366,188.156454481755,189.524756104134,186.578413194632,188.146466878672,420887.771073934,0.0,1.0
2025-06-30,189.89,189.94,186.525,188.85,473076,189.654594944214,189.704532959629,186.293766506764,188.615884223576,473663.196330275,0.0,1.0
2025-07-01,189.64,193.35,188.165,189.23,494093,189.404904867137,193.110305610952,187.931733412386,188.995413140732,494706.283270373,0.0,1.0
2025-07-02,192.42,192.79,188.61,188.61,220335,192.181458524228,192.550999838301,188.376181749582,188.376181749582,220608.486508365,0.0,1.0
2025-07-03,193.16,194.06,192.0,192.42,89679,192.920541152374,193.81942542985,191.761979194739,192.181458524228,89790.3123043714,0.0,1.0
2025-07-07,191.15,194.37,190.64,193.0,296581,190.913032932679,194.129041125424,190.403665175443,192.760739503045,296949.125364275,0.0,1.0
2025-07-08,191.52,195.0,190.48,191.42,233924,191.282574246753,194.758260119657,190.243863526114,191.182698215922,234214.353588774,0.0,1.0
2025-07-09,191.1,193.4059,190.41,192.25,193927,190.863094917264,193.166136312187,190.173950304533,192.011669271816,194167.708094981,0.0,1.0
2025-07-10,186.84,192.719,181.48,191.0,524475,186.608376003881,192.480087856411,181.255020751361,190.763218886433,525125.994333512,0.0,1.0
2025-07-11,184.89,186.695,184.39,185.89,226535,184.660793402684,186.463555759176,184.161413248531,185.65955371099,226816.182137075,0.0,1.0
2025-07-14,187.85,188.13,183.9,184.89,309400,187.61712391527,187.896776801595,183.672020697461,184.660793402684,309784.036697247,0.0,1.0
2025-07-15,185.75,190.74,185.5,188.22,215097,185.519727267827,190.503541206274,185.270037190751,187.986665229343,215363.984943336,0.0,1.0
2025-07-16,187.43,187.86,183.5,185.69,203582,187.197644585781,187.627111518353,183.272516574139,185.459801649329,203834.692174852,0.0,1.0
2025-07-17,189.32,190.89,187.4,187.4,172365,189.085301568479,190.65335525252,187.167681776532,187.167681776532,172578.944684296,0.0,1.0
2025-07-18,189.12,189.71,187.39,189.62,112863,188.885549506818,189.474818088719,187.157694173449,189.384929660971,113003.088990826,0.0,1.0
2025-07-21,186.86,190.245,186.63,189.55,149793,186.628351210047,190.009154853662,186.398636339137,189.31501643939,149978.927630869,0.0,1.0
2025-07-22,187.03,187.7,183.4,185.59,176670,186.798140462459,187.467309869024,183.172640543308,185.359925618498,176889.288181327,0.0,1.0
2025-07-23,188.49,189.925,187.2,188.79,103022,188.256330512586,189.689551555005,186.967929714871,188.555958605077,103149.874042094,0.0,1.0
2025-07-24,189.17,189.53,187.3,187.96,227326,188.935487522234,189.295041233224,187.067805745702,187.726987549183,227608.16395035,0.0,1.0
2025-07-25,190.73,191.26,188.805,189.68,270713,190.493553603191,191.022896566593,188.570940009702,189.44485527947,271049.017215326,0.0,1.0
2025-07-28,189.98,191.7499,189.81,191.49,298318,189.744483371961,191.512189241632,189.574694119549,191.252611437503,298688.281381544,0.0,1.0
2025-07-29,198.35,203.89,194.035,194.035,603504,198.104107152482,203.637239260497,193.794456422142,193.794456422142,604253.087533729,0.0,1.0
2025-07-30,195.93,201.23,194.335,198.35,285430,195.687107206382,200.980536840403,194.094084514634,198.104107152482,285784.284403669,0.0,1.0
2025-07-31,195.77,197.4,193.46,195.55,214164,195.527305557053,197.155284859591,193.220169244866,195.307578289225,214429.826875337,0.0,1.0
2025-08-01,193.49,193.98,189.1,192.24,194741,193.250132054115,193.739524605185,188.865574300652,192.001681668733,194982.718456557,0.0,1.0
2025-08-04,195.04,196.28,194.0,195.38,183687,194.798210531989,196.036673314289,193.759499811351,195.137789036813,183914.997895305,0.0,1.0
2025-08-05,195.71,196.81,192.93,195.04,207725,195.467379938554,196.566016277691,192.690826281464,194.798210531989,207982.834592553,0.0,1.0
2025-08-06,194.43,195.71,192.47,195.71,151551,194.188966743923,195.467379938554,192.231396539643,195.467379938554,151739.109713977,0.0,1.0
2025-08-07,194.68,195.98,192.5,195.98,241915,194.438656820999,195.737045221797,192.261359348892,195.737045221797,242215.272261198,0.0,1.0
2025-08-08,193.96,197.525,193.62,194.97,232228,193.719549399019,197.28012989813,193.379970894195,194.728297310408,232516.248461954,0.0,1.0
2025-08-11,194.36,195.565,192.825,194.54,221810,194.119053522341,195.32255969385,192.585956449092,194.298830377836,222085.31732326,0.0,1.0
2025-08-12,197.31,197.77,194.82,196.04,181125,197.065396431844,197.524826173665,194.578483264162,195.796970840295,181349.817862925,0.0,1.0
2025-08-13,198.45,199.88,195.62,198.0,271374,198.203983183313,199.63221042419,195.377491510807,197.754541044575,271710.837668645,0.0,1.0
2025-08-14,190.98,197.0,190.78,197.0,228188,190.743243680267,196.755780736269,190.543491618606,196.755780736269,228471.233890988,0.0,1.0
2025-08-15,189.19,191.7,188.0006,190.8,318474,188.9554627284,191.462351102248,187.767537217701,190.563466824772,318869.299622234,0.0,1.0
2025-08-18,192.84,193.17,187.45,189.16,386866,192.600937853716,192.930528755457,187.217619791947,188.925499919151,387346.189854291,0.0,1.0
2025-08-19,191.99,194.435,191.66,192.1,163573,191.751991591656,194.193960545464,191.422400689915,191.86185522557,163776.031786293,0.0,1.0
2025-08-20,190.0,192.17,189.2,191.0,405029,189.764458578128,191.931768447151,188.965450331483,190.763218886433,405531.734322719,0.0,1.0
2025-08-21,188.7,191.095,188.2801,190.0,453156,188.46607017733,190.858101115723,188.046690723872,189.764458578128,453718.471019967,0.0,1.0
2025-08-22,194.23,195.97,190.0,190.53,342737,193.989214682262,195.727057618714,189.764458578128,190.29380154153,343162.41559633,0.0,1.0
2025-08-25,191.9,194.85,191.69,193.36,272878,191.662103163909,194.608446073411,191.452363499165,193.120293214035,273216.704479223,0.0,1.0
2025-08-26,195.67,195.9,191.05,192.73,282224,195.427429526222,195.657144397133,190.813156901849,192.491074219803,282574.305018889,0.0,1.0
2025-08-27,193.78,196.47,193.76,195.8,367745,193.539772543524,196.226437772867,193.519797337358,195.557268366302,368201.456287102,0.0,1.0
2025-08-28,191.97,194.245,190.61,194.0,362461,191.73201638549,194.004196086886,190.373702366194,193.759499811351,362910.897625473,0.0,1.0
2025-08-29,185.3,192.84,184.46,191.61,425252,185.3,192.84,184.46,191.61,425252,0.23,1.0
2025-09-02,183.49,183.69,179.72,182.59,382481,183.49,183.69,179.72,182.59,382481,0.0,1.0
2025-09-03,182.56,183.49,180.2401,183.49,295388,182.56,183.49,180.2401,183.49,295388,0.0,1.0
2025-09-04,185.09,185.1,181.04,183.28,324359,185.09,185.1,181.04,183.28,324359,0.0,1.0
2025-09-05,184.27,187.22,181.33,186.3,232921,184.27,187.22,181.33,186.3,232921,0.0,1.0
2025-09-08,184.43,184.75,180.51,184.01,386767,184.43,184.75,180.51,184.01,386767,0.0,1.0
2025-09-09,182.42,184.2,181.0,184.2,437079,182.42,184.2,181.0,184.2,437079,0.0,1.0
2025-09-10,182.72,185.135,181.805,182.26,419784,182.72,185.135,181.805,182.26,419784,0.0,1.0
2025-09-11,186.39,186.79,182.28,182.75,368318,186.39,186.79,182.28,182.75,368318,0.0,1.0
2025-09-12,182.99,186.27,182.98,186.27,181600,182.99,186.27,182.98,186.27,181600,0.0,1.0
2025-09-15,182.6,185.12,180.995,184.0,275144,182.6,185.12,180.995,184.0,275144,0.0,1.0
2025-09-16,182.79,183.515,180.33,182.6,237427,182.79,183.515,180.33,182.6,237427,0.0,1.0
2025-09-17,180.66,185.13,179.315,183.52,366913,180.66,185.13,179.315,183.52,366913,0.0,1.0
2025-09-18,184.13,185.215,180.68,182.16,208962,184.13,185.215,180.68,182.16,208962,0.0,1.0
2025-09-19,182.05,187.49,180.675,184.45,838060,182.05,187.49,180.675,184.45,838060,0.0,1.0
2025-09-22,181.93,182.895,180.63,181.55,245290,181.93,182.895,180.63,181.55,245290,0.0,1.0
2025-09-23,181.75,184.0,180.985,181.89,274827,181.75,184.0,180.985,181.89,274827,0.0,1.0
2025-09-24,178.99,182.54,178.92,182.31,179714,178.99,182.54,178.92,182.31,179714,0.0,1.0
2025-09-25,178.73,179.075,175.825,177.73,259579,178.73,179.075,175.825,177.73,259579,0.0,1.0
2025-09-26,182.03,182.635,179.43,179.69,232248,182.03,182.635,179.43,179.69,232248,0.0,1.0
2025-09-29,181.59,183.25,180.74,183.25,243293,181.59,183.25,180.74,183.25,243293,0.0,1.0
2025-09-30,184.14,184.39,179.5875,181.65,169232,184.14,184.39,179.5875,181.65,169232,0.0,1.0
2025-10-01,181.04,183.33,180.285,181.7,225461,181.04,183.33,180.285,181.7,225461,0.0,1.0
2025-10-02,180.02,182.0,178.05,180.76,234309,180.02,182.0,178.05,180.76,234309,0.0,1.0
2025-10-03,179.93,182.0,179.29,180.65,323465,179.93,182.0,179.29,180.65,323465,0.0,1.0
2025-10-06,182.23,182.59,178.61,181.5,365760,182.23,182.59,178.61,181.5,365760,0.0,1.0
2025-10-07,178.76,183.3008,177.87,182.78,229004,178.76,183.3008,177.87,182.78,229004,0.0,1.0
2025-10-08,180.42,181.16,177.93,179.11,165180,180.42,181.16,177.93,179.11,165180,0.0,1.0
2025-10-09,179.12,183.15,176.0,180.09,327928,179.12,183.15,176.0,180.09,327928,0.0,1.0
2025-10-10,175.03,180.56,174.66,179.77,271928,175.03,180.56,174.66,179.77,271928,0.0,1.0
2025-10-13,178.76,179.16,175.885,177.21,247232,178.76,179.16,175.885,177.21,247232,0.0,1.0
2025-10-14,179.7,181.19,176.5,176.5,178077,179.7,181.19,176.5,176.5,178077,0.0,1.0
2025-10-15,180.81,182.76,178.07,180.69,256705,180.81,182.76,178.07,180.69,256705,0.0,1.0
2025-10-16,181.29,182.12,178.77,182.12,279214,181.29,182.12,178.77,182.12,279214,0.0,1.0
2025-10-17,183.74,183.74,180.2,180.71,320274,183.74,183.74,180.2,180.71,320274,0.0,1.0
2025-10-20,187.42,188.525,185.0,185.0,411977,187.42,188.525,185.0,185.0,411977,0.0,1.0
2025-10-21,189.03,189.42,185.26,186.48,187130,189.03,189.42,185.26,186.48,187130,0.0,1.0
2025-10-22,184.62,190.0,184.56,190.0,246667,184.62,190.0,184.56,190.0,246667,0.0,1.0
2025-10-23,192.24,192.87,185.59,185.59,387395,192.24,192.87,185.59,185.59,387395,0.0,1.0
2025-10-24,191.76,194.4,191.44,193.69,284035,191.76,194.4,191.44,193.69,284035,0.0,1.0
2025-10-27,191.24,194.26,190.6,192.86,481654,191.24,194.26,190.6,192.86,481654,0.0,1.0
2025-10-28,191.29,201.0,189.3,197.26,564629,191.29,201.0,189.3,197.26,564629,0.0,1.0
2025-10-29,193.18,195.52,191.39,191.39,422043,193.18,195.52,191.39,191.39,422043,0.0,1.0
2025-10-30,191.86,198.16,187.3801,192.98,236149,191.86,198.16,187.3801,192.98,236149,0.0,1.0
2025-10-31,190.0,193.04,188.3,192.07,317237,190.0,193.04,188.3,192.07,317237,0.0,1.0
2025-11-03,192.64,193.65,187.49,189.68,302559,192.64,193.65,187.49,189.68,302559,0.0,1.0
2025-11-04,188.18,190.806,187.705,189.87,307060,188.18,190.806,187.705,189.87,307060,0.0,1.0
2025-11-05,191.02,191.69,187.275,188.54,215947,191.02,191.69,187.275,188.54,215947,0.0,1.0
2025-11-06,189.0,192.0,187.95,190.31,157679,189.0,192.0,187.95,190.31,157679,0.0,1.0
2025-11-07,189.44,190.36,186.66,188.14,164954,189.44,190.36,186.66,188.14,164954,0.0,1.0
2025-11-10,190.26,192.155,187.78,191.53,198334,190.26,192.155,187.78,191.53,198334,0.0,1.0
2025-11-11,188.18,190.75,187.36,190.04,213284,188.18,190.75,187.36,190.04,213284,0.0,1.0
2025-11-12,190.98,191.85,187.565,187.76,307708,190.98,191.85,187.565,187.76,307708,0.0,1.0
2025-11-13,185.71,191.455,185.31,190.0,271870,185.71,191.455,185.31,190.0,271870,0.0,1.0
2025-11-14,183.7,186.73,175.63,182.15,279594,183.7,186.73,175.63,182.15,279594,0.0,1.0
2025-11-17,178.86,184.98,178.3,183.98,320112,178.86,184.98,178.3,183.98,320112,0.0,1.0
2025-11-18,179.49,180.74,176.22,178.08,282308,179.49,180.74,176.22,178.08,282308,0.0,1.0
2025-11-19,179.18,182.58,178.26,179.76,601444,179.18,182.58,178.26,179.76,601444,0.0,1.0
2025-11-20,176.16,183.2,175.46,182.59,380392,176.16,183.2,175.46,182.59,380392,0.0,1.0
2025-11-21,178.89,179.135,173.635,177.41,520453,178.89,179.135,173.635,177.41,520453,0.0,1.0
2025-11-24,178.84,180.55,177.03,178.53,287350,178.84,180.55,177.03,178.53,287350,0.0,1.0
2025-11-25,182.83,183.53,178.9238,179.89,439038,182.83,183.53,178.9238,179.89,439038,0.0,1.0
2025-11-26,182.78,184.32,181.88,182.5,408071,182.78,184.32,181.88,182.5,408071,0.0,1.0