date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-01,51.4594,51.4594,50.5187,50.64,1223,50.03211346211,50.03211346211,49.117504874878,49.2354404777601,1257.88902057199,0.0,1.0
2023-02-02,52.3016,52.3016,52.26,52.26,2019,50.8509540618408,50.8509540618408,50.8105078864088,50.8105078864088,2076.59683772268,0.0,1.0
2023-02-03,51.8249,51.88,51.8249,51.87,793,50.3874758928884,50.4410476300591,50.3874758928884,50.4313249917342,815.622234925254,0.0,1.0
2023-02-06,51.4045,51.51,51.3815,51.51,380,49.9787361777058,50.0813100120344,49.9563741095583,50.0813100120344,390.840415222694,0.0,1.0
2023-02-07,52.049,52.049,52.049,52.049,138,50.6053602177515,50.6053602177515,50.6053602177515,50.6053602177515,141.936782370347,0.0,1.0
2023-02-08,51.4246,51.4246,51.4246,51.4246,92,49.998278680739,49.998278680739,49.998278680739,49.998278680739,94.6245215802312,0.0,1.0
2023-02-09,50.9535,51.83,50.9535,51.83,6133,49.5402451892486,50.3924344384342,49.5402451892486,50.3924344384342,6307.95859621259,0.0,1.0
2023-02-10,50.9206,50.9206,50.72,50.72,262,49.5082577091594,49.5082577091594,49.3132215843601,49.3132215843601,269.474181021963,0.0,1.0
2023-02-13,51.5301,51.55,51.37,51.43,11578,50.1008525150677,50.1202005653344,49.9451930754845,50.0035289054345,11908.2903353904,0.0,1.0
2023-02-14,51.6704,51.6704,51.3397,51.3397,3594,50.2372611307673,50.2372611307673,49.9157334813598,49.9157334813598,3696.5275060799,0.0,1.0
2023-02-15,51.8954,51.8954,51.8555,51.8555,449,50.4560204930796,50.4560204930796,50.4172271661629,50.4172271661629,461.808806407868,0.0,1.0
2023-02-16,51.2357,51.65,51.2357,51.65,15014,49.8146180427799,50.2174269485843,49.8146180427799,50.2174269485843,15442.3105109303,0.0,1.0
2023-02-17,51.1005,51.12,50.89,50.9,16021,49.683167972626,49.7021271173597,49.4785064358849,49.4882290742099,16478.0376112705,0.0,1.0
2023-02-21,50.085,50.52,50.0099,50.49,1577,48.6958340507231,49.1187688178602,48.6228170369024,49.0896009028852,1621.98772317418,0.0,1.0
2023-02-22,49.8963,50.23,49.8963,50.13,5006,48.5123678655305,48.8368123064354,48.5123678655305,48.7395859231855,5148.80820685475,0.0,1.0
2023-02-23,50.1965,50.26,49.97,49.97,125823,48.8042414680467,48.8659802214104,48.5840237099857,48.5840237099857,129412.404117276,0.0,1.0
2023-02-24,49.62,49.67,49.38,49.52,17577,48.2437313686109,48.2923445602359,48.0103880488111,48.146504985361,18078.4262588666,0.0,1.0
2023-02-27,49.7997,50.24,49.79,50.24,902,48.418447179311,48.8465349447604,48.4090162201358,48.8465349447604,927.731722449658,0.0,1.0
2023-02-28,49.7879,50.05,49.7879,49.85,219107,48.4069744660875,48.6618048165856,48.4069744660875,48.4673520500857,225357.554889997,0.0,1.0
2023-03-01,49.4614,49.6599,49.4614,49.6599,916,48.0895303247765,48.2825246955276,48.0895303247765,48.2825246955276,942.13110616839,0.0,1.0
2023-03-02,49.7991,49.87,49.69,49.6999,5481,48.4178638210115,48.4867973267357,48.3117898368859,48.3214152488276,5637.35872588312,0.0,1.0
2023-03-03,50.6186,50.6186,50.4572,50.4572,1560,49.2146340317446,49.2146340317446,49.0577106491793,49.0577106491793,1604.50275723001,0.0,1.0
2023-03-06,50.568,50.568,50.568,50.568,720,49.1654374818202,49.1654374818202,49.1654374818202,49.1654374818202,740.539734106157,0.0,1.0
2023-03-07,49.8142,50.23,49.8142,50.23,3853,48.4325450048823,48.8368123064354,48.4325450048823,48.8368123064354,3962.91610487642,0.0,1.0
2023-03-08,49.8949,49.8949,49.71,49.84,307851,48.511006696165,48.511006696165,48.3312351135359,48.4576294117608,316633.191228214,0.0,1.0
2023-03-09,48.932,49.76,48.93,49.7406,7363,47.5748138518515,48.3798483051608,47.5728693241865,48.3609863868103,7573.04730864393,0.0,1.0
2023-03-10,48.0061,48.79,48.0061,48.62,5947,46.6745947693405,47.4367523876366,46.6745947693405,47.2714675361117,6116.65249823515,0.0,1.0
2023-03-13,47.75,47.75,47.75,47.75,571,46.4255980018374,46.4255980018374,46.4255980018374,46.4255980018374,587.289150242522,0.0,1.0
2023-03-14,48.6696,48.8699,48.45,48.8699,3040,47.3196918222037,47.5144362678533,47.1061826845868,47.5144362678533,3126.72332178155,0.0,1.0
2023-03-15,48.2791,48.36,48.1,48.1,666,46.9400227956127,47.0186789396619,46.7658903432121,46.7658903432121,684.999254048196,0.0,1.0
2023-03-16,49.2775,49.2775,49.05,49.05,400087,47.9107310059799,47.9107310059799,47.6895409840864,47.6895409840864,411500.445276848,0.0,1.0
2023-03-17,48.7384,48.88,48.67,48.88,150015,47.3865835738796,47.5242561325615,47.3200807277367,47.5242561325615,154294.539183243,0.0,1.0
2023-03-20,49.0957,49.0957,49.0412,49.0412,515,47.7669331851533,47.7669331851533,47.7139082184334,47.7139082184334,529.326121942841,0.0339,1.0
2023-03-21,49.8148,50.12,49.8148,50.12,1309,48.4665708653054,48.7635106789369,48.4665708653054,48.7635106789369,1345.41338567608,0.0,1.0
2023-03-22,49.1002,49.89,49.1002,49.89,1284,47.7713113934146,48.5397355900272,47.7713113934146,48.5397355900272,1319.71794286332,0.0,1.0
2023-03-23,49.2087,49.2087,48.83,49.1,805,47.8768748592698,47.8768748592698,47.5084243107041,47.7711168063808,827.393258570849,0.0,1.0
2023-03-24,49.3113,49.3113,48.75,48.75,500065,47.976698007627,47.976698007627,47.4305894971703,47.4305894971703,513975.664406498,0.0,1.0
2023-03-27,49.4652,49.62,49.4652,49.62,1222,48.1264327301626,48.2770430943506,48.1264327301626,48.2770430943506,1255.99324468767,0.0,1.0
2023-03-28,49.3525,49.396,49.29,49.3,2186,48.0167829365969,48.0591056164559,47.9559744885236,47.9657038402153,2246.80951954767,0.0,1.0
2023-03-29,50.09,50.23,50.02,50.02,50861,48.7343226238618,48.8705335475459,48.6662171620197,48.6662171620197,52275.8366759899,0.0,1.0
2023-03-30,50.366,50.39,50.36,50.36,1917,49.0028527305534,49.0262031746136,48.9970151195384,48.9970151195384,1970.32655488238,0.0,1.0
2023-03-31,51.1383,51.1383,50.9282,50.9282,1077,49.7542505617055,49.7542505617055,49.5498368826623,49.5498368826623,1106.95967637367,0.0,1.0
2023-04-03,51.168,51.168,50.94,50.94,1838,49.7831467362299,49.7831467362299,49.5613175176586,49.5613175176586,1889.12895559406,0.0,1.0
2023-04-04,50.79,51.18,50.68,51.18,555578,49.4153772422827,49.79482195826,49.3083543736737,49.79482195826,571032.909081086,0.0,1.0
2023-04-05,50.5033,50.5033,50.4999,50.4999,8531,49.1364367292808,49.1364367292808,49.1331287497056,49.1331287497056,8768.31290542598,0.0,1.0
2023-04-06,50.6742,50.6742,50.6742,50.6742,74,49.3027113496925,49.3027113496925,49.3027113496925,49.3027113496925,76.0585107257674,0.0,1.0
2023-04-10,50.7278,50.7278,50.63,50.63,119,49.3548606747601,49.3548606747601,49.259707615215,49.259707615215,122.310307788734,0.0,1.0
2023-04-11,50.7768,51.0,50.7768,50.8,24800,49.4025344980496,49.6196936278089,49.4025344980496,49.4251065939744,25489.8792702572,0.0,1.0
2023-04-12,50.5066,51.26,50.5066,51.26,293,49.1396474153391,49.8726567717938,49.1396474153391,49.8726567717938,301.150589765539,0.0,1.0
2023-04-13,51.2142,51.2142,51.2142,51.2142,53,49.8280963410457,49.8280963410457,49.8280963410457,49.8280963410457,54.4743387630497,0.0,1.0
2023-04-14,51.13,51.13,51.13,51.13,493,49.7461751998014,49.7461751998014,49.7461751998014,49.7461751998014,506.714132267613,0.0,1.0
2023-04-17,51.3429,51.3429,51.2887,51.2887,703,49.9533130973183,49.9533130973183,49.9005800111491,49.9005800111491,722.55585189479,0.0,1.0
2023-04-18,51.4194,51.4194,51.36,51.36,3313,50.02774263776,50.02774263776,49.9699502887111,49.9699502887111,3405.16008154686,0.0,1.0
2023-04-19,51.4251,51.4251,51.4251,51.4251,3,50.0332883682243,50.0332883682243,50.0332883682243,50.0332883682243,3.08345313753111,0.0,1.0
2023-04-20,51.133,51.133,50.98,50.98,1183,49.7490940053089,49.7490940053089,49.6002349244255,49.6002349244255,1215.90835389977,0.0,1.0
2023-04-21,51.2289,51.2289,51.13,51.13,1241,49.8423984880326,49.8423984880326,49.7461751998014,49.7461751998014,1275.52178122537,0.0,1.0
2023-04-24,51.1887,51.1887,51.0782,51.0782,331,49.8032864942318,49.8032864942318,49.6957771580382,49.6957771580382,340.207662840933,0.0,1.0
2023-04-25,50.3288,50.9198,50.3288,50.91,8884,48.9666595422602,49.5416642272413,48.9666595422602,49.5321294625834,9131.13255794213,0.0,1.0
2023-04-26,50.1857,50.1857,50.1857,50.1857,2,48.8274325195516,48.8274325195516,48.8274325195516,48.8274325195516,2.05563542502074,0.0,1.0
2023-04-27,51.0593,51.0593,50.73,50.73,4410,49.6773886833409,49.6773886833409,49.3570011321323,49.3570011321323,4532.67611217073,0.0,1.0
2023-04-28,51.4694,51.4694,51.07,51.07,4195,50.0763893962186,50.0763893962186,49.687799089651,49.687799089651,4311.69530398101,0.0,1.0
2023-05-01,51.521,51.73,51.521,51.56,6531,50.1265928509479,50.329936301305,50.1265928509479,50.1645373225457,6712.67748040524,0.0,1.0
2023-05-02,50.9729,51.325,50.65,51.325,14436,49.5933270847244,49.9358975577901,49.2791663185985,49.9358975577901,14837.5764977997,0.0,1.0
2023-05-03,50.6761,51.26,50.6761,51.0962,5894,49.3045599265139,49.8726567717938,49.3045599265139,49.7132899910834,6057.95759753612,0.0,1.0
2023-05-04,50.262,50.57,50.226,50.57,4189,48.9016674729595,49.2013315050647,48.8666418068692,49.2013315050647,4305.52839770594,0.0,1.0
2023-05-05,51.224,51.3101,51.0,51.0,399,49.8376311057036,49.9214008237694,49.6196936278089,49.6196936278089,410.099267291638,0.0,1.0
2023-05-08,51.2658,51.2658,51.2658,51.2658,2,49.878299795775,49.878299795775,49.878299795775,49.878299795775,2.05563542502074,0.0,1.0
2023-05-09,51.0197,51.12,51.0197,51.1199,523,49.6388604506416,49.7364458481097,49.6388604506416,49.7363485545927,537.548663642924,0.0,1.0
2023-05-10,51.2802,51.39,50.84,51.2,22587,49.8923100622111,49.9991383437863,49.4640240007413,49.8142806616435,23215.3186724718,0.0,1.0
2023-05-11,51.2296,51.25,51.08,51.08,8604,49.843079542651,49.8629274201021,49.6975284413427,49.6975284413427,8843.34359843923,0.0,1.0
2023-05-12,51.1383,51.325,50.94,51.325,6104,49.7542505617055,49.9358975577901,49.5613175176586,49.9358975577901,6273.79931716331,0.0,1.0
2023-05-15,51.3225,51.3225,51.29,51.29,2640,49.9334652198671,49.9334652198671,49.901844826869,49.901844826869,2713.43876102738,0.0,1.0
2023-05-16,51.0346,51.21,51.0346,51.05,15244,49.6533571846623,49.8240100133352,49.6533571846623,49.6683403862676,15668.0532095081,0.0,1.0
2023-05-17,51.6753,51.77,51.15,51.15,8623,50.2767167475513,50.3688537080719,49.7656339031848,49.7656339031848,8862.87213497692,0.0,1.0
2023-05-18,52.2399,52.2399,51.91,51.92,7450,50.8260359440662,50.8260359440662,50.5050646317561,50.5147939834478,7657.24195820226,0.0,1.0
2023-05-19,52.1185,52.35,51.9771,52.35,1210,50.7079216145286,50.9331561061921,50.5703485816076,50.9331561061921,1243.65943213755,0.0,1.0
2023-05-22,52.1972,52.23,52.17,52.23,5442,50.7844916123425,50.8164038858914,50.758027775741,50.8164038858914,5593.38399148144,0.0,1.0
2023-05-23,51.5554,51.68,51.5554,51.62,10648,50.1600618207675,50.2812895428464,50.1600618207675,50.222913432696,10944.2030028104,0.0,1.0
2023-05-24,51.1117,51.35,51.01,51.35,23178,49.7283704862055,49.9602209370194,49.6294229795007,49.9602209370194,23822.7589405654,0.0,1.0
2023-05-25,51.5964,51.5964,51.5964,51.5964,156,50.1999521627035,50.1999521627035,50.1999521627035,50.1999521627035,160.339563151618,0.0,1.0
2023-05-26,52.364,52.364,52.2699,52.27,532,50.9467771985605,50.9467771985605,50.8552239991414,50.8553212926583,546.799023055518,0.0,1.0
2023-05-30,52.3276,52.509,52.3,52.509,4750,50.9113623584026,51.0878527980906,50.8845093477335,51.0878527980906,4882.13413442426,0.0,1.0
2023-05-31,52.0292,52.15,51.89,52.15,62947,50.6210385039215,50.7385690723576,50.4856059283726,50.7385690723576,64698.0415493903,0.0,1.0
2023-06-01,52.53,52.81,52.2362,52.25,204153,51.1082844366432,51.3807062840116,50.8224360839402,50.8358625892748,209832.06946213,0.0,1.0
2023-06-02,53.3642,53.42,53.3642,53.4,751,51.9199069547671,51.9741967372069,51.9199069547671,51.9547380338235,771.891102095288,0.0,1.0
2023-06-05,53.2508,53.55,53.2508,53.41,10523,51.8095761065829,52.1006783091994,51.8095761065829,51.9644673855152,10815.7257887466,0.0,1.0
2023-06-06,53.4589,53.4762,53.28,53.28,14898,52.0120439152877,52.0288756937144,51.8379858135227,51.8379858135227,15312.4282809795,0.0,1.0
2023-06-07,53.1865,54.1,53.1865,53.6,220044,51.7470163752051,52.6357926522444,51.7470163752051,52.149325067658,226165.120731632,0.0,1.0
2023-06-08,53.5155,53.6,53.2,53.2,10027,52.0671120458629,52.149325067658,51.7601509999889,51.7601509999889,10305.9282033415,0.0,1.0
2023-06-09,53.5596,53.8,53.5252,53.78,4292,52.1100184868234,52.3439121014926,52.0765495170039,52.3244533981091,4411.39362209452,0.0,1.0
2023-06-12,54.1173,54.41,53.875,53.875,7781,52.6526244306711,52.9374025546879,52.4168822391805,52.4168822391805,7997.44962104319,0.0,1.0
2023-06-13,54.5698,54.77,54.4,54.49,8658,53.0928775947217,53.2876592155901,52.9276732029962,53.0152373682217,8898.8457549148,0.0,1.0
2023-06-14,54.6149,54.74,54.53,54.74,5448,53.1367569708514,53.2584711605149,53.0541547749886,53.2584711605149,5599.5508977565,0.0,1.0
2023-06-15,55.3409,55.3409,54.83,54.83,867,53.8431079036708,53.8431079036708,53.3460353257405,53.3460353257405,891.117956746492,0.0,1.0
2023-06-16,55.14,55.78,55.14,55.78,13160,53.647645228184,54.2703237364546,53.647645228184,54.2703237364546,13526.0810966365,0.0,1.0
2023-06-20,54.78,54.8899,54.76,54.83,2193,53.4246484874096,53.5318293721991,53.4051433218428,53.4734114013266,2248.63510385681,0.1308,1.0
2023-06-21,54.35,54.5281,54.35,54.5281,621,53.0052874277239,53.178980927096,53.0052874277239,53.178980927096,636.754400134555,0.0,1.0
2023-06-22,54.5798,54.58,54.255,54.255,5751,53.2294017800862,53.2295968317418,52.9126378912817,52.9126378912817,5896.89944472436,0.0,1.0
2023-06-23,54.17,54.25,54.14,54.18,8388,52.8297409376228,52.90776159989,52.8004831892727,52.8394935204062,8600.79856413632,0.0,1.0
2023-06-26,53.95,54.39,53.94,54.25,29541,52.6151841163883,53.0442977588574,52.6054315336049,52.90776159989,30290.4375754829,0.0,1.0
2023-06-27,54.5918,54.65,54.0807,54.2,4612,53.2411048794262,53.2978649112256,52.7426503733672,52.858998685973,4729.00369310881,0.0,1.0
2023-06-28,54.61,54.61,54.41,54.41,41480,53.258854580092,53.258854580092,53.0638029244242,53.0638029244242,42532.322894656,0.0,1.0
2023-06-29,54.8164,54.82,54.655,54.7101,7136,53.4601478887412,53.4636588185432,53.3027412026173,53.3564779337537,7317.03606982316,0.0,1.0
2023-06-30,55.52,55.58,55.3842,55.405,12118,54.1463396133805,54.2048551100808,54.013899539182,54.0341849113715,12425.4264425613,0.0,1.0
2023-07-03,55.5819,55.5819,55.5819,55.5819,215,54.2067081008097,54.2067081008097,54.2067081008097,54.2067081008097,220.454421946746,0.0,1.0
2023-07-05,55.41,55.97,55.41,55.44,59554,54.0390612027632,54.585205838633,54.0390612027632,54.0683189511134,61064.8495098443,0.0,1.0
2023-07-06,54.9625,54.97,54.79,54.97,12921,53.6026331232065,53.609947560294,53.434401070193,53.609947560294,13248.7980742972,0.0,1.0
2023-07-07,54.85,54.99,54.85,54.97,6006,53.4929165668934,53.6294527258608,53.4929165668934,53.609947560294,6158.36864284724,0.0,1.0
2023-07-10,55.014,55.014,54.85,54.96,301699,53.652858924541,53.652858924541,53.4929165668934,53.6001949775106,309352.923939123,0.0,1.0
2023-07-11,55.4278,55.4278,55.185,55.185,11971,54.0564208001176,54.0564208001176,53.8196280901369,53.8196280901369,12274.697140114,0.0,1.0
2023-07-12,55.8205,56.01,55.81,55.96,24552,54.4394047260213,54.6242161697666,54.4291645140988,54.5754532558496,25174.869616914,0.0,1.0
2023-07-13,56.42,56.42,56.18,56.2199,10844,55.0240720638856,55.0240720638856,54.7900100770842,54.8289228823899,11119.1058213512,0.0,1.0
2023-07-14,56.3068,56.47,56.3068,56.44,9146,54.9136728267776,55.0728349778025,54.9136728267776,55.0435772294523,9378.02857267414,0.0,1.0
2023-07-17,56.6145,56.62,56.3525,56.429,7891,55.2137597990225,55.2191237195534,54.9582421300977,55.0328493883906,8091.18997014779,0.0,1.0
2023-07-18,57.09,57.18,56.64,56.64,2189,55.6774951103727,55.7652683554232,55.2386288851201,55.2386288851201,2244.5336262392,0.0,1.0
2023-07-19,57.24,57.35,57.14,57.33,6474,55.8237838521235,55.9310622627408,55.7262580242896,55.911557097174,6638.24152410808,0.0,1.0
2023-07-20,56.7126,57.345,56.7126,57.1,6742,55.3094326361276,55.9261859713491,55.3094326361276,55.6872476931561,6913.04052448819,0.0,1.0
2023-07-21,56.7535,57.0,56.7535,57.0,3033,55.3493206997116,55.5897218653222,55.3493206997116,55.5897218653222,3109.94540355573,0.0,1.0
2023-07-24,56.8673,56.99,56.8673,56.99,1604,55.4603050917866,55.5799692825388,55.4603050917866,55.5799692825388,1644.69252466317,0.0,1.0
2023-07-25,57.03,57.23,56.93,56.93,8711,55.6189796136723,55.8140312693401,55.5214537858384,55.5214537858384,8931.99288175864,0.0,1.0
2023-07-26,57.0,57.0,56.85,56.97,9204,55.5897218653222,55.5897218653222,55.4434331235713,55.560464116972,9437.49999812954,0.0,1.0
2023-07-27,56.5159,57.411,56.51,57.411,8518,55.1175993327783,55.9905530177195,55.1118453089361,55.9905530177195,8734.09658670876,0.0,1.0
2023-07-28,57.15,57.24,56.97,57.09,42106,55.736010607073,55.8237838521235,55.560464116972,55.6774951103727,43174.2041418126,0.0,1.0
2023-07-31,57.27,57.61,57.1,57.36,20007,55.8530416004737,56.184629415109,55.6872476931561,55.9408148455242,20514.5656739002,0.0,1.0
2023-08-01,57.1144,57.18,57.05,57.15,5606,55.7012914123642,55.7652683554232,55.6384847792391,55.736010607073,5748.22088108585,0.0,1.0
2023-08-02,56.3,56.67,56.25,56.67,7782,54.9070410704849,55.2678866334703,54.8582781565679,55.2678866334703,7979.42470506781,0.0,1.0
2023-08-03,56.1358,56.3,56.04,56.04,9067,54.7469036611816,54.9070410704849,54.6534739181167,54.6534739181167,9297.02438972628,0.0,1.0
2023-08-04,55.783,56.38,55.77,56.379,10291,54.4028325405836,54.985061732752,54.3901541829652,54.9840864744737,10552.0765407161,0.0,1.0
2023-08-07,56.24,56.26,56.0,56.07,16219,54.8485255737845,54.8680307393513,54.6144635869832,54.6827316664669,16630.4663700199,0.0,1.0
2023-08-08,55.982,55.982,55.65,55.65,1645,54.5969089379731,54.5969089379731,54.2731231895645,54.2731231895645,1686.73267024371,0.0,1.0
2023-08-09,55.5418,55.8678,55.5418,55.77,3034,54.1676002438483,54.4855344425868,54.1676002438483,54.3901541829652,3110.97077296013,0.0,1.0
2023-08-10,55.5534,55.89,55.55,55.89,7473,54.178913239877,54.5071851763659,54.1755973617306,54.5071851763659,7662.58555910714,0.0,1.0
2023-08-11,55.4235,55.495,55.4235,55.4529,6167,54.0522271895208,54.121958156422,54.0522271895208,54.0808997829039,6323.4531169562,0.0,1.0
2023-08-14,55.7514,55.7514,55.62,55.66,2099,54.3720143789881,54.3720143789881,54.2438654412144,54.2828757723479,2152.25037984289,0.0,1.0
2023-08-15,55.21,55.3,55.14,55.3,470,53.8440095470954,53.9317827921459,53.7757414676117,53.9317827921459,481.923620069631,0.0,1.0
2023-08-16,54.8092,55.3,54.8092,55.3,872,53.4531260291371,53.9317827921459,53.4531260291371,53.9317827921459,894.122120639827,0.0,1.0
2023-08-17,54.3544,54.6657,54.3,54.6657,31674,53.0095785641485,53.3131764661955,52.9565245138069,53.3131764661955,32477.5505150756,0.0,1.0
2023-08-18,54.2553,54.2553,54.23,54.23,304,52.9129304687652,52.9129304687652,52.8882564343232,52.8882564343232,311.712298938655,0.0,1.0
2023-08-21,54.6973,54.7299,54.36,54.36,33312,53.343994627791,53.3757880476648,53.0150400105072,53.0150400105072,34157.1055994884,0.0,1.0
2023-08-22,54.5512,54.74,54.5512,54.74,5196,53.2015093933257,53.3856381562761,53.2015093933257,53.3856381562761,5327.81942528043,0.0,1.0
2023-08-23,55.19,55.26,55.16,55.24,4345,53.8245043815286,53.8927724610123,53.7952466331784,53.8732672954456,4455.23006213308,0.0,1.0
2023-08-24,54.464,55.33,54.464,55.33,6341,53.1164668714545,53.9610405404961,53.1164668714545,53.9610405404961,6501.86739332241,0.0,1.0
2023-08-25,54.81,54.84,54.34,54.74,5515,53.4539062357598,53.48316398411,52.9955348449405,53.3856381562761,5654.91226528514,0.0,1.0
2023-08-28,55.15,55.15,55.0297,55.0297,2556,53.7854940503951,53.7854940503951,53.6681704795109,53.6681704795109,2620.84419765527,0.0,1.0
2023-08-29,56.04,56.05,55.26,55.26,3527,54.6534739181167,54.6632265009001,53.8927724610123,53.8927724610123,3616.47788933104,0.0,1.0
2023-08-30,56.2479,56.33,56.191,56.191,6736,54.8562301141834,54.936298818835,54.8007379181459,54.8007379181459,6906.88830806178,0.0,1.0
2023-08-31,56.2939,56.679,56.2939,56.49,8647,54.901091994987,55.2766639579754,54.901091994987,55.0923401433693,8866.36923987681,0.0,1.0
2023-09-01,56.3545,56.71,56.3,56.71,3338,54.9601926466544,55.3068969646039,54.9070410704849,55.3068969646039,3422.68307189878,0.0,1.0
2023-09-05,56.0183,56.22,56.0183,56.21,14077,54.6323108134768,54.8290204082178,54.6323108134768,54.8192678254344,14434.1251057877,0.0,1.0
2023-09-06,55.6525,55.958,55.5638,55.958,6356,54.2755613352604,54.5735027392929,54.1890559259717,54.5735027392929,6517.24793438846,0.0,1.0
2023-09-07,55.43,55.43,55.43,55.43,944,54.05856636833,54.05856636833,54.05856636833,54.05856636833,967.948717756876,0.0,1.0
2023-09-08,55.4626,55.595,55.46,55.46,3131,54.0903597882038,54.2194839842559,54.0878241166801,54.0878241166801,3210.43160518727,0.0,1.0
2023-09-11,55.8764,55.94,55.7,55.71,10490,54.4939216637805,54.5559480902828,54.3218861034815,54.3316386862649,10756.1250521924,0.0,1.0
2023-09-12,55.51,55.85,55.47,55.84,2729,54.1365870305971,54.4681748452323,54.0975766994635,54.458422262449,2798.23310461707,0.0,1.0
2023-09-13,55.5226,55.6799,55.52,55.52,42557,54.1488752849042,54.3022834120869,54.1463396133805,54.1463396133805,43636.6457431985,0.0,1.0
2023-09-14,55.9473,56.01,55.72,55.72,3437,54.5630674757147,54.6242161697666,54.3413912690483,54.3413912690483,3524.19464293473,0.0,1.0
2023-09-15,55.2722,55.62,55.26,55.58,9405,53.9046706120081,54.2438654412144,53.8927724610123,54.2048551100808,9643.59924841464,0.0,1.0
2023-09-18,55.11,55.11,54.98,55.04,9951,53.9009646305504,53.9009646305504,53.7738166464827,53.832500331437,10174.2077114734,0.1584,1.0
2023-09-19,55.0246,55.0246,54.7,54.98,3937,53.8174381856321,53.8174381856321,53.4999594500291,53.7738166464827,4025.30959301283,0.0,1.0
2023-09-20,54.49,55.15,54.49,55.15,1365,53.294566552689,53.9400870871866,53.294566552689,53.9400870871866,1395.61788022924,0.0,1.0
2023-09-21,53.5792,53.994,53.5792,53.994,799,52.4037482150823,52.8094480903999,52.4037482150823,52.8094480903999,816.922114507812,0.0,1.0
2023-09-22,53.4444,53.8,53.4,53.8,6230,52.2719055362182,52.6197041757142,52.228479609352,52.6197041757142,6369.74314566167,0.0,1.0
2023-09-25,53.66,53.66,53.31,53.42,14892,52.4827755774875,52.4827755774875,52.1404540819205,52.2480408376701,15226.0377086988,0.0,1.0
2023-09-26,52.8227,53.05,52.82,53.05,2489,51.6638447539498,51.8861581137851,51.6612039881269,51.8861581137851,2544.8299662202,0.0,1.0
2023-09-27,52.82,52.95,52.68,52.95,2433,51.6612039881269,51.7883519721946,51.5242753899001,51.7883519721946,2487.57384805695,0.0,1.0
2023-09-28,53.2925,53.385,52.73,52.73,5169,52.1233380071422,52.2138086881135,51.5731784606954,51.5731784606954,5284.94419260435,0.0,1.0
2023-09-29,53.2147,54.18,53.06,54.18,2733,52.0472448289848,52.9913675137583,51.8959387279442,52.9913675137583,2794.30305250294,0.0,1.0
2023-10-02,53.07,53.13,52.9112,53.13,8222,51.9057193421032,51.9644030270576,51.7504031892574,51.9644030270576,8406.42506318302,0.0,1.0
2023-10-03,52.272,52.74,52.2,52.74,5000,51.1252263322107,51.5829590748544,51.0548059102655,51.5829590748544,5112.15340743311,0.0,1.0
2023-10-04,52.8779,52.91,52.3647,52.3647,5057,51.7178337441078,51.7492295155584,51.2158926254651,51.2158926254651,5170.43195627785,0.0,1.0
2023-10-05,52.7554,52.7554,52.56,52.6098,780,51.5980212206594,51.5980212206594,51.4069080199914,51.4556154785035,797.495931559566,0.0,1.0
2023-10-06,53.41,53.5702,52.47,52.47,10863,52.2382602235111,52.3949456623391,51.31888249256,51.31888249256,11106.6644929892,0.0,1.0
2023-10-09,53.6101,53.6101,53.11,53.11,2696,52.4339703128338,52.4339703128338,51.9448417987394,51.9448417987394,2756.47311728793,0.0,1.0
2023-10-10,53.9572,54.0,53.67,53.67,5160,52.7734554302946,52.8153164588953,52.4925561916465,52.4925561916465,5275.74231647097,0.0,1.0
2023-10-11,54.1786,54.24,54.1786,54.24,373,52.989998227776,53.0500511987126,52.989998227776,53.0500511987126,381.366644194511,0.0,1.0
2023-10-12,53.7437,54.215,53.65,54.12,3213,52.5646393179987,53.025599663315,52.4729949633284,52.932683828804,3285.06977961652,0.0,1.0
2023-10-13,53.3431,53.46,53.3301,53.44,3999,52.172827914787,52.2871632943064,52.1601131163802,52.2676020659882,4088.70029526501,0.0,1.0
2023-10-16,53.99,54.08,53.99,54.08,2363,52.8055358447363,52.8935613721678,52.8055358447363,52.8935613721678,2416.00370035289,0.0,1.0
2023-10-17,54.02,54.19,54.02,54.15,1877,52.8348776872134,53.0011481279174,52.8348776872134,52.9620256712811,1919.10238915039,0.0,1.0
2023-10-18,53.1783,53.1783,53.1783,53.1783,184,52.0116433934458,52.0116433934458,52.0116433934458,52.0116433934458,188.127245393539,0.0,1.0
2023-10-19,52.715,53.075,52.715,53.075,318,51.5585075394568,51.9106096491828,51.5585075394568,51.9106096491828,325.132956712746,0.0,1.0
2023-10-20,52.0145,52.63,52.0145,52.62,2409,50.873375517615,51.4753723191048,50.873375517615,51.4655917049458,2463.03551170128,0.0,1.0
2023-10-23,51.91,52.3,51.91,52.1101,943,50.7711680996529,51.152612051856,50.7711680996529,50.9668781889756,964.152132641885,0.0,1.0
2023-10-24,52.32,52.3486,52.0225,52.14,9655,51.1721732801741,51.200145836669,50.8812000089423,50.9961222253111,9871.56822975335,0.0,1.0
2023-10-25,51.5,51.91,51.5,51.79,2509,50.3701629191316,50.7711680996529,50.3701629191316,50.6538007297442,2565.27857984994,0.0,1.0
2023-10-26,50.9666,51.3094,50.9,50.95,3125,49.8484649598877,50.1837444132601,49.7833260695884,49.8322291403836,3195.0958796457,0.0,1.0
2023-10-27,50.6506,50.68,50.57,50.66,5359,49.5393975524615,49.5681525580892,49.4605658023396,49.548591329771,5479.20602208682,0.0,1.0
2023-10-30,51.309,51.38,50.89,51.2275,13709,50.1833531886937,50.252795549223,49.7735454554293,50.1036411832974,14016.5022125001,0.0,1.0
2023-10-31,51.6409,51.67,51.27,51.27,790,50.5079717726327,50.5364333598356,50.1452087934734,50.1452087934734,807.720238374433,0.0,1.0
2023-11-01,52.2043,52.2043,51.73,51.73,3640,51.0590115743539,51.0590115743539,50.5951170447899,50.5951170447899,3721.64768061131,0.0,1.0
2023-11-02,53.1924,53.1924,52.7699,52.77,6116,52.0254340594101,52.0254340594101,51.61220311119,51.6123009173316,6253.18604797218,0.0,1.0
2023-11-03,53.8422,53.9097,53.6162,53.64,1978,52.6609783674654,52.7269975130391,52.4399364874708,52.4632143491693,2022.36788798054,0.0,1.0
2023-11-06,53.8911,53.925,53.75,53.925,866,52.7088055707032,52.7419618527024,52.5708011049189,52.7419618527024,885.424970167416,0.0,1.0
2023-11-07,54.1467,54.29,54.1467,54.2398,1395,52.9587980686087,53.0989542695079,52.9587980686087,53.0498555864295,1426.29080067384,0.0,1.0
2023-11-08,54.2314,54.3069,54.1653,54.3069,6665,53.0416398705358,53.1154835074367,52.9769900109445,53.1154835074367,6814.50049210835,0.0,1.0
2023-11-09,53.7379,54.4,53.7379,54.4,5145,52.5589665617865,53.2065410252575,52.5589665617865,53.2065410252575,5260.40585624868,0.0,1.0
2023-11-10,54.595,54.596,54.595,54.596,2301,53.3972630013591,53.398241062775,53.3972630013591,53.398241062775,2352.61299810072,0.0,1.0
2023-11-13,54.5462,54.63,54.5462,54.63,1761,53.3495336042629,53.4314951509158,53.3495336042629,53.4314951509158,1800.50043009794,0.0,1.0
2023-11-14,55.7371,55.85,55.715,55.715,1276,54.5143069444647,54.6247300783204,54.4926917871732,54.4926917871732,1304.62154957693,0.0,1.0
2023-11-15,55.9046,56.02,55.9046,55.99,1463,54.6781322316289,54.7910005190244,54.6781322316289,54.7616586765472,1495.81608701493,0.0,1.0
2023-11-16,55.894,55.894,55.894,55.894,179,54.6677647806203,54.6677647806203,54.6677647806203,54.6677647806203,183.015091986105,0.0,1.0
2023-11-17,56.0117,56.0117,55.97,55.97,1601,54.7828826092723,54.7828826092723,54.7420974482291,54.7420974482291,1636.91152106009,0.0,1.0
2023-11-20,56.4008,56.4703,56.4008,56.4703,294,55.1634463062012,55.2314215746066,55.1634463062012,55.2314215746066,300.594620357067,0.0,1.0
2023-11-21,56.2895,56.32,56.2,56.22,3808,55.0545880706109,55.084418943796,54.9670515738874,54.9866128022055,3893.41603510106,0.0,1.0
2023-11-22,56.5647,56.5647,56.5647,56.5647,145,55.3237505722681,55.3237505722681,55.3237505722681,55.3237505722681,148.25244881556,0.0,1.0
2023-11-24,56.5869,56.5869,56.55,56.57,2922,55.3454635357012,55.3454635357012,55.3093730694543,55.3289342977724,2987.54245130391,0.0,1.0
2023-11-27,56.5021,56.5021,56.5,56.5,7611,55.2625239276324,55.2625239276324,55.260469998659,55.260469998659,7781.71991679469,0.0,1.0
2023-11-28,56.5148,56.5148,56.38,56.41,2984,55.2749453076144,55.2749453076144,55.1431026287503,55.1724444712275,3050.93315355608,0.0,1.0
2023-11-29,56.62,56.95,56.62,56.89,5555,55.3778373685676,55.7005976358165,55.3778373685676,55.6419139508621,5679.6024356582,0.0,1.0
2023-11-30,56.8358,56.8358,56.5099,56.62,9069,55.58890302212,55.58890302212,55.2701528066765,55.3778373685676,9272.42385040219,0.0,1.0
2023-12-01,57.28,57.28,56.77,56.8183,5799,56.0233579030653,56.0233579030653,55.5245465809535,55.5717869473417,5929.07552194092,0.0,1.0
2023-12-04,57.0502,57.0502,56.81,56.995,13415,55.7985993896902,55.7985993896902,55.5636690375897,55.7446103995322,13715.907592143,0.0,1.0
2023-12-05,56.9607,57.01,56.9461,56.9834,1785,55.7110628929666,55.7592813207708,55.6967831962944,55.7332648871077,1825.03876645362,0.0,1.0
2023-12-06,56.8137,57.41,56.8137,57.41,2573,55.5672878648285,56.150505887133,55.5672878648285,56.150505887133,2630.71414346508,0.0,1.0
2023-12-07,57.3195,57.32,57.11,57.1219,1409,56.0619913289935,56.0624803597015,55.8570874623613,55.8687263932106,1440.60483021465,0.0,1.0
2023-12-08,57.5497,57.5819,57.2,57.2,2651,56.287141066935,56.3186346445271,55.9451129897928,55.9451129897928,2710.46373662104,0.0,1.0
2023-12-11,57.8262,57.8262,57.56,57.56,2014,56.5575750484328,56.5575750484328,56.2972150995188,56.2972150995188,2059.17539251406,0.0,1.0
2023-12-12,58.0806,58.0806,57.68,57.68,1241,56.8063938726392,56.8063938726392,56.4145824694274,56.4145824694274,1268.8364757249,0.0,1.0
2023-12-13,58.9487,58.9487,58.1197,58.18,4666,57.6554489877867,57.6554489877867,56.8446360740011,56.9036131773802,4770.66155981658,0.0,1.0
2023-12-14,59.34,59.3999,59.34,59.35,8582,58.0381644198305,58.0967502986433,58.0381644198305,58.0479450339896,8774.5001085182,0.0,1.0
2023-12-15,59.3047,59.36,59.15,59.16,4261,58.0036388518491,58.0577256481486,57.8523327508085,57.8621133649675,4356.5771338145,0.0,1.0
2023-12-18,59.2888,59.2888,59.2888,59.2888,137,58.2059205358252,58.2059205358252,58.2059205358252,58.2059205358252,139.548786879861,0.222719,1.0
2023-12-19,59.6138,59.6138,59.4184,59.4184,824,58.5249845778389,58.5249845778389,58.3331534584251,58.3331534584251,839.329929846756,0.0,1.0
2023-12-20,58.798,59.66,58.798,59.57,9652,57.7240847456088,58.5703407585806,57.7240847456088,58.4819845623306,9831.56854718554,0.0,1.0
2023-12-21,59.394,59.394,58.99,59.22,7193,58.3091991118863,58.3091991118863,57.9125779642754,58.1383771324697,7326.8206133346,0.0,1.0
2023-12-22,59.51,59.689,59.4714,59.6126,3773,58.4230804314973,58.5988110884833,58.3851854406612,58.5238064952223,3843.19396275705,0.0,1.0
2023-12-26,59.75,59.81,59.6541,59.659,7419,58.6586969548305,58.7176010856638,58.5645485190486,58.5693590230667,7557.02518147219,0.0,1.0
2023-12-27,59.86,59.86,59.7311,59.74,25748,58.7666878613582,58.7666878613582,58.640142153618,58.6488795996916,26227.0230991435,0.0,1.0
2023-12-28,59.9181,60.02,59.9181,59.96,4326,58.8237266947152,58.9237655435804,58.8237266947152,58.8648614127471,4406.48213169546,0.0,1.0
2023-12-29,59.6982,59.9793,59.53,59.9792,4535,58.6078430552111,58.8838089081651,58.4427151417751,58.8837107346137,4619.37042700854,0.0,1.0
2024-01-02,59.28,59.35,58.9902,59.35,7498,58.197281263303,58.2660027492752,57.9127743113781,58.2660027492752,7637.49491989196,0.0,1.0
2024-01-03,58.6106,58.9,58.6106,58.85,29941,57.5401075103061,57.8242217680254,57.5401075103061,57.775134992331,30498.0308610943,0.0,1.0
2024-01-04,58.4689,58.87,58.4689,58.58,4636,57.4009955879881,57.7947697026087,57.4009955879881,57.5100664035811,4722.2494596718,0.0,1.0
2024-01-05,58.5635,58.86,58.43,58.84,3387,57.493867767602,57.7849523474699,57.3628060764979,57.7653176371921,3450.01270921233,0.0,1.0
2024-01-08,59.4838,59.4838,58.86,58.86,2674,58.3973589610334,58.3973589610334,57.7849523474699,57.7849523474699,2723.74785486678,0.0,1.0
2024-01-09,59.4237,59.495,59.2605,59.2989,2088,58.3383566566487,58.408354398789,58.1781374207822,58.2158360645155,2126.84574456314,0.0,1.0
2024-01-10,59.7251,59.78,59.3682,59.3682,4073,58.6342517405347,58.6881490202472,58.2838703356279,58.2838703356279,4148.77524789543,0.0,1.0
2024-01-11,59.7434,59.7434,59.25,59.46,1269,58.6522175004389,58.6522175004389,58.1678291978863,58.3739936558029,1292.60883613535,0.0,1.0
2024-01-12,59.7133,59.97,59.68,59.97,2646,58.6226672614708,58.874678767886,58.5899754688583,58.874678767886,2695.22693492053,0.0,1.0
2024-01-16,59.59,59.65,59.31,59.56,8936,58.5016192726084,58.5605234034417,58.2267333287196,58.4721672071917,9102.2478799886,0.0,1.0
2024-01-17,59.28,59.28,58.9999,59.14,2415,58.197281263303,58.197281263303,57.9222971458628,58.0598382913586,2459.92934536397,0.0,1.0
2024-01-18,59.7982,59.7982,59.518,59.518,978,58.7060166065999,58.7060166065999,58.4309343156084,58.4309343156084,996.194989551126,0.0,1.0
2024-01-19,60.5552,60.56,59.9497,60.05,4942,59.4491903906134,59.4539027210801,58.854749536954,58.953217608997,5033.94237051295,0.0,1.0
2024-01-22,60.8278,60.87,60.76,60.85,1422,59.7168114916994,59.7582407303855,59.6502498238578,59.7386060201077,1448.45529155593,0.0,1.0
2024-01-23,60.98,60.99,60.73,60.87,12054,59.8662316369132,59.8760489920521,59.6207977584411,59.7582407303855,12278.2560368602,0.0,1.0
2024-01-24,60.9355,61.3405,60.9355,61.1611,1868,59.8225444065452,60.22014728967,59.8225444065452,60.0440239384784,1902.75280212832,0.0,1.0
2024-01-25,61.1769,61.1769,60.9827,61.04,8656,60.0595353595979,60.0595353595979,59.8688823228007,59.9251357677465,8817.0386805261,0.0,1.0
2024-01-26,61.1454,61.34,61.1201,61.1575,2115,60.0286106909104,60.219656421913,60.003772782409,60.0404896906284,2154.34806022559,0.0,1.0
2024-01-29,61.6754,61.7,61.16,61.18,3224,60.5489305132712,60.5730812069129,60.0429440294131,60.0625787396909,3283.98021095381,0.0,1.0
2024-01-30,61.6508,61.75,61.61,61.75,5378,60.5247798196295,60.6221679826073,60.4847250106629,60.6221679826073,5478.0538382474,0.0,1.0
2024-01-31,60.65,61.23,60.65,61.23,4519,59.5422589173301,60.1116655153853,59.5422589173301,60.1116655153853,4603.07275846782,0.0,1.0
2024-02-01,61.3085,61.3085,60.66,60.8193,4437,60.1887317532256,60.1887317532256,59.5520762724689,59.7084667398314,4519.54720719667,0.0,1.0
2024-02-02,61.8664,61.98,61.17,61.17,6028,60.7364419964239,60.8479671508016,60.052761384552,60.052761384552,6140.14662271389,0.0,1.0
2024-02-05,61.6875,61.705,61.42,61.42,5335,60.5608095129893,60.5779898844823,60.2981952630241,60.2981952630241,5434.25385404422,0.0,1.0
2024-02-06,61.7619,61.83,61.59,61.83,2806,60.6338506352225,60.7007068237183,60.4650903003851,60.7007068237183,2858.20362032767,0.0,1.0
2024-02-07,62.2533,62.35,61.9951,61.9951,2157,61.1162754667473,61.2112092909403,60.8627913570613,60.8627913570613,2197.12944014497,0.0,1.0
2024-02-08,62.3783,62.38,62.3018,62.38,1418,61.2389924059833,61.240661356357,61.1638896391709,61.240661356357,1444.38087442075,0.0,1.0
2024-02-09,62.8483,62.85,62.59,62.59,4641,61.7004080975109,61.7020770478845,61.4468258142735,61.4468258142735,4727.34248109077,0.0,1.0
2024-02-12,62.8098,62.9425,62.8098,62.94,1341,61.6626112802262,61.7928875829192,61.6626112802262,61.7904332441344,1365.94834456857,0.0,1.0
2024-02-13,61.8365,62.015,61.5,61.775,5369,60.7070881045586,60.8823278937877,60.3767341041352,60.6467113704545,5468.88639969324,0.0,1.0
2024-02-14,62.54,62.54,62.13,62.26,2703,61.3977390385791,61.3977390385791,60.9952274778849,61.1228530946903,2753.28737909682,0.0,1.0
2024-02-15,62.8804,62.8804,62.62,62.62,2427,61.7319218075067,61.7319218075067,61.4762778796902,61.4762778796902,2472.15259676951,0.0,1.0
2024-02-16,62.5876,63.05,62.5508,62.77,6768,61.4444696490402,61.8984241506622,61.4083417821291,61.6235382067734,6893.91379272189,0.0,1.0
2024-02-20,62.092,62.19,61.9,62.18,10167,60.9579215283571,61.0541316087182,60.7694283096905,61.0443142535793,10356.1497533398,0.0,1.0
2024-02-21,62.1498,62.1498,61.71,61.82,5826,61.0146658410599,61.0146658410599,60.5828985620517,60.6908894685795,5934.38855738737,0.0,1.0
2024-02-22,63.4782,63.4782,63.13,63.13,754,62.3188032977092,62.3188032977092,61.9769629917732,61.9769629917732,768.027629981133,0.0,1.0
2024-02-23,63.5833,63.7399,63.4606,63.67,3523,62.4219837002188,62.5757234816938,62.3015247526647,62.507100169273,3588.5428918084,0.0,1.0
2024-02-26,63.3939,63.575,63.3939,63.55,1821,62.2360429938884,62.4138352954536,62.2360429938884,62.3892919076063,1854.87840078998,0.0,1.0
2024-02-27,63.5264,63.5264,63.29,63.45,12931,62.3661229494786,62.3661229494786,62.1340406739954,62.2911183562175,13171.5719937481,0.0,1.0
2024-02-28,63.35,63.47,63.28,63.35,23354,62.1929448048287,62.3107530664953,62.1242233188565,62.1929448048287,23788.4844437392,0.0,1.0
2024-02-29,63.8031,63.8031,63.49,63.5541,40626,62.6377691661715,62.6377691661715,62.3303877767731,62.3933170232133,41381.8176334397,0.0,1.0
2024-03-01,64.2565,64.27,63.945,63.9462,32030,63.0828880481685,63.096141477606,62.7770774355923,62.7782555182089,32625.8952099412,0.0,1.0
2024-03-04,64.23,64.3914,64.21,64.2277,19196,63.0568720570505,63.215324168992,63.0372373467727,63.0546140653685,19553.1278317212,0.0,1.0
2024-03-05,63.51,63.97,63.2499,63.97,8907,62.3500224870508,62.8016208234395,62.0946730798885,62.8016208234395,9072.70835575856,0.0,1.0
2024-03-06,63.8599,64.09,63.8,63.82,2413,62.6935317433604,62.9194290851061,62.6347257860784,62.6543604963562,2457.89213679638,0.0,1.0
2024-03-07,64.49,64.5693,64.19,64.34,45360,63.3121232906614,63.3899749169128,63.0176026364949,63.1648629635782,46203.8903129234,0.0,1.0
2024-03-08,64.07,64.92,64.0699,64.87,16423,62.8997943748283,63.7342695616334,62.8996962012769,63.685182785939,16728.5381527588,0.0,1.0
2024-03-11,63.98,63.98,63.74,63.75,7726,62.8114381785784,62.8114381785784,62.5758216552452,62.585639010384,7869.73669659712,0.0,1.0
2024-03-12,64.6683,64.6683,64.23,64.23,8931,63.4871667327877,63.4871667327877,63.0568720570505,63.0568720570505,9097.15485856963,0.0,1.0
2024-03-13,64.52,64.6798,64.52,64.6,26280,63.3415753560781,63.4984566911974,63.3415753560781,63.4201141971891,26768.9205781222,0.0,1.0
2024-03-14,64.27,64.33,63.95,64.33,6620,63.096141477606,63.1550456084393,62.7819861131617,63.1550456084393,6743.16035872029,0.0,1.0
2024-03-15,63.8698,64.03,63.73,63.73,16409,62.7032509249479,62.8605249542728,62.5660043001063,62.5660043001063,16714.2776927857,0.0,1.0
2024-03-18,64.1146,64.91,64.1146,64.91,15156,63.105932325886,63.888818884829,63.105932325886,63.888818884829,15398.2492894951,0.165373,1.0
2024-03-19,64.6974,64.75,63.9699,63.97,13331,63.6795635636934,63.7313360467213,62.9635087841723,62.9636072109461,13544.078996982,0.0,1.0
2024-03-20,65.0127,65.0127,64.435,64.45,6189,63.9899031815394,63.9899031815394,63.4212917091967,63.4360557252693,6287.92325499375,0.0,1.0
2024-03-21,65.3882,65.5799,65.3882,65.5799,965,64.3594957172235,64.5481798426313,64.3594957172235,64.5481798426313,980.424291657613,0.0,1.0
2024-03-22,65.27,65.37,65.18,65.32,3635,64.2431552705714,64.3415820443888,64.1545711741359,64.2923686574801,3693.10082919733,0.0,1.0
2024-03-25,65.0484,65.14,65.0484,65.1199,7187,64.0250415397922,64.1152004646089,64.0250415397922,64.0954166830716,7301.87500947488,0.0,1.0
2024-03-26,64.9676,65.25,64.9676,65.25,4622,63.9455127065478,64.223469915808,63.9455127065478,64.223469915808,4695.87676273729,0.0,1.0
2024-03-27,65.4762,65.4762,65.1299,65.1299,4435,64.4461112781828,64.4461112781828,64.1052593604534,64.1052593604534,4505.88780673732,0.0,1.0
2024-03-28,65.6326,65.66,65.54,65.54,113239,64.6000507524331,64.627019688459,64.5089075598782,64.5089075598782,115048.980687064,0.0,1.0
2024-04-01,65.3854,65.7,65.2698,65.7,21016,64.3567397675566,64.666390397986,64.2429584170238,64.666390397986,21351.9138999755,0.0,1.0
2024-04-02,64.7714,64.82,64.63,64.6366,11396,63.7523993763182,63.8002347883934,63.6132239181405,63.6197200852125,11578.1504950572,0.0,1.0
2024-04-03,64.8176,65.02,64.73,64.73,35350,63.7978725458218,63.9970883360281,63.7116506919579,63.7116506919579,35915.0245700483,0.0,1.0
2024-04-04,64.0769,65.3399,64.0769,65.265,5611,63.0688254321569,64.3119555854697,63.0688254321569,64.2382339318806,5700.6846637211,0.0,1.0
2024-04-05,64.6673,64.84,64.15,64.15,10860,63.6499371047744,63.8199201431569,63.1407754038173,63.1407754038173,11033.5832201054,0.0,1.0
2024-04-08,64.722,64.81,64.68,64.72,2832,63.7037765500525,63.7903921110117,63.6624373050492,63.7018080145761,2877.26590049156,0.0,1.0
2024-04-09,64.7237,65.06,64.3798,65.06,3158,63.7054498052074,64.036459045555,63.3669601300496,64.036459045555,3208.47659383911,0.0,1.0
2024-04-10,64.14,64.225,63.88,64.0,17060,63.1309327264356,63.2145954841803,62.8750231145106,62.9931352430913,17332.6822960403,0.0,1.0
2024-04-11,64.6473,64.7639,63.92,64.18,2351,63.6302517500109,63.7450173682819,62.9143938240375,63.1703034359625,2388.57773024564,0.0,1.0
2024-04-12,63.6243,63.99,63.49,63.95,4131,62.6233458538596,62.9832925657096,62.491158696623,62.9439218561827,4197.02875527212,0.0,1.0
2024-04-15,62.8998,63.87,62.86,63.86,2355,61.9102438775531,62.8651804371288,61.8710700215738,62.8553377597471,2392.64166513334,0.0,1.0
2024-04-16,62.7958,62.95,62.73,62.81,4978,61.8078800327831,61.9596541180094,61.7431152156112,61.8218566346651,5057.56696774258,0.0,1.0
2024-04-17,62.4068,63.0499,62.355,63.0499,54853,61.4249998826336,62.0579824650529,61.3740148137963,62.0579824650529,55729.7550987513,0.0,1.0
2024-04-18,62.158,62.64,62.12,62.47,2912,61.1801140693761,61.6545311191757,61.1427118953255,61.4872056036862,2958.54459824556,0.0,1.0
2024-04-19,61.64,62.28,61.49,62.28,4140,60.6702633810023,61.3001947334333,60.5226232202764,61.3001947334333,4206.17260876945,0.0,1.0
2024-04-22,62.147,62.55,61.83,61.83,4850,61.1692871242562,61.5659470227401,60.8572742512553,60.8572742512553,4927.52105133619,0.0,1.0
2024-04-23,62.923,63.04,62.8108,62.9699,3604,61.9330788890787,62.048238214445,61.8226440488557,61.979241045999,3661.60533381765,0.0,1.0
2024-04-24,63.0404,63.0404,62.89,62.89,1301,62.0486319215402,62.0486319215402,61.900598053719,61.900598053719,1321.79482222441,0.0,1.0
2024-04-25,62.8335,62.96,62.2,62.2,7261,61.8449869265122,61.9694967953911,61.2214533143794,61.2214533143794,7377.05780489733,0.0,1.0
2024-04-26,63.6614,63.72,63.52,63.52,63778,62.6598621869459,62.7175402764028,62.5206867287682,62.5206867287682,64797.4098169318,0.0,1.0
2024-04-29,63.76,63.7846,63.5,63.7846,1817,62.7569109859297,62.7811239722888,62.5010013740047,62.7811239722888,1846.0424227377,0.0,1.0
2024-04-30,62.8598,63.59,62.8598,63.59,743,61.8708731680261,62.5895854704403,61.8708731680261,62.5895854704403,754.875905390266,0.0,1.0
2024-05-01,62.5757,63.5691,62.53,62.79,27177,61.5912427036111,62.5690142747125,61.5462616679766,61.8021712799016,27611.3896107554,0.0,1.0
2024-05-02,63.0992,63.18,62.5,62.75,158690,62.1065068645448,62.1860356977892,61.5167336358314,61.7628005703747,161226.456832276,0.0,1.0
2024-05-03,63.94,64.16,63.86,64.16,11498,62.9340791788009,63.1506180811991,62.8553377597471,63.1506180811991,11681.7808346935,0.0,1.0
2024-05-06,64.6268,64.6268,64.29,64.41,33298,63.6100742613784,63.6100742613784,63.2785728871616,63.3966850157424,33830.2259726582,0.0,1.0
2024-05-07,64.73,64.8829,64.66,64.75,14188,63.7116506919579,63.8621452291246,63.6427519502857,63.7313360467213,14414.7770466717,0.0,1.0
2024-05-08,64.715,64.715,64.63,64.63,52935,63.6968866758853,63.6968866758853,63.6132239181405,63.6132239181405,53781.0983200991,0.0,1.0
2024-05-09,65.03,65.05,64.72,64.7501,23890,64.0069310134098,64.0266163681733,63.7018080145761,63.7314344734951,24271.851116788,0.0,1.0
2024-05-10,65.15,65.3459,65.035,65.29,6670,64.1250431419906,64.3178611918988,64.0118523521007,64.2628406253349,6776.61142523967,0.0,1.0
2024-05-13,65.1223,65.29,65.0822,65.24,2659,64.0977789256432,64.2628406253349,64.0583097893425,64.2136272384262,2701.50071659854,0.0,1.0
2024-05-14,65.54,65.57,65.1699,65.33,6497,64.5089075598782,64.5384355920234,64.1446300699803,64.3022113348618,6600.84624134664,0.0,1.0
2024-05-15,66.35,66.35,65.94,65.94,2761,65.3061644277986,65.3061644277986,64.9026146551475,64.9026146551475,2805.13105623489,0.0,1.0
2024-05-16,66.2187,66.54,66.2187,66.54,57735,65.1769300737764,65.4931752980515,65.1769300737764,65.4931752980515,58657.8201853392,0.0,1.0
2024-05-17,66.1591,66.26,65.95,66.26,9514,65.1182677165813,65.217580331363,64.9124573325293,65.217580331363,9666.06913039433,0.0,1.0
2024-05-20,66.3168,66.52,66.3,66.48,9358,65.2734867388913,65.4734899432881,65.2569510408899,65.4341192337611,9507.57566977402,0.0,1.0
2024-05-21,66.5066,66.5066,66.32,66.34,1649,65.4603007555965,65.4603007555965,65.2766363956534,65.2963217504169,1675.3571574543,0.0,1.0
2024-05-22,66.36,66.4906,66.08,66.47,23979,65.3160071051803,65.4445524717858,65.0404121384918,65.4242765563794,24362.2736680393,0.0,1.0
2024-05-23,65.7982,66.49,65.715,66.42,6456,64.7630454898746,65.4439619111429,64.6811544140586,65.3750631694707,6559.19090874771,0.0,1.0
2024-05-24,66.2517,66.2517,66.08,66.09,2205,65.2094109091362,65.2094109091362,65.0404121384918,65.0502548158735,2240.24410684459,0.0,1.0
2024-05-28,66.1413,66.57,65.96,66.57,5268,65.1007477508418,65.5227033301967,64.922300009911,65.5227033301967,5352.20224710083,0.0,1.0
2024-05-29,65.6905,65.88,65.6905,65.77,6810,64.6570398544733,64.8435585908571,64.6570398544733,64.7352891396581,6918.84914630916,0.0,1.0
2024-05-30,65.2873,65.455,65.27,65.455,2126,64.2601831024418,64.4252448021335,64.2431552705714,64.4252448021335,2159.98139281252,0.0,1.0
2024-05-31,65.6382,65.6382,64.76,64.76,1925,64.6055626517668,64.6055626517668,63.7411787241031,63.7411787241031,1955.7686647056,0.0,1.0
2024-06-03,65.73,65.85,65.3169,65.85,10297,64.6959184301312,64.8140305587119,64.2893174274918,64.8140305587119,10461.5843846616,0.0,1.0
2024-06-04,65.78,65.83,65.5,65.5,2563,64.7451318170398,64.7943452039485,64.4695368503513,64.4695368503513,2603.96627929374,0.0,1.0
2024-06-05,66.5889,66.5889,66.13,66.13,2618,65.5413059904482,65.5413059904482,65.0896255254005,65.0896255254005,2659.84538399962,0.0,1.0
2024-06-06,66.5,66.69,66.41,66.69,7779,65.4538045885246,65.6408154587775,65.365220492089,65.6408154587775,7903.33737285447,0.0,1.0
2024-06-07,66.41,66.7,66.41,66.49,8705,65.365220492089,65.6506581361593,65.365220492089,65.4439619111429,8844.13829935701,0.0,1.0
2024-06-10,66.61,66.6625,66.379,66.38,5345,65.5620740397237,65.6137480959778,65.3347081922056,65.3356924599438,5430.43299368905,0.0,1.0
2024-06-11,66.7484,66.7484,66.3937,66.3937,2992,65.6982966946868,65.6982966946868,65.3491769279568,65.3491769279568,3039.82329599956,0.0,1.0
2024-06-12,67.46,67.76,67.46,67.74,3636,66.398701617171,66.693981938623,66.398701617171,66.6742965838595,3694.11681291925,0.0,1.0
2024-06-13,67.62,67.691,67.35,67.536,56094,66.5561844552787,66.626067464689,66.2904321659719,66.4735059652721,56990.5908976602,0.0,1.0
2024-06-14,67.61,67.61,67.24,67.28,5644,66.546341777897,66.546341777897,66.1821627147728,66.2215334242998,5734.21212654462,0.0,1.0
2024-06-17,68.15,68.3207,67.44,67.44,5075,67.0778463565105,67.2458608594167,66.3790162624075,66.3790162624075,5156.11738876931,0.0,1.0
2024-06-18,68.3771,68.3771,68.2199,68.3,74950,67.3013735598497,67.3013735598497,67.1466466714089,67.2254865172365,76147.9799582778,0.0,1.0
2024-06-20,68.1334,68.64,68.12,68.64,4853,67.0615075120569,67.5601375482155,67.0483183243654,67.5601375482155,4930.56900250196,0.0,1.0
2024-06-21,68.0711,68.09,67.93,67.93,3542,67.0001876319687,67.0187902922202,66.8613074541124,66.8613074541124,3598.6143430583,0.0,1.0
2024-06-24,67.754,68.09,67.754,68.09,1620,66.8767604576017,67.2084101242451,66.8767604576017,67.2084101242451,1641.24995363055,0.1917,1.0
2024-06-25,67.7837,67.7903,67.74,67.74,8162,66.9060759192068,66.9125904662302,66.8629417214916,66.8629417214916,8269.06303798304,0.0,1.0
2024-06-26,67.921,67.921,67.74,67.79,10603,67.0415982383441,67.0415982383441,66.8629417214916,66.9122943504564,10742.0822582375,0.0,1.0
2024-06-27,67.99,67.99,67.93,67.9599,12675,67.1097048663155,67.1097048663155,67.0504817115578,67.0799945836787,12841.261211276,0.0,1.0
2024-06-28,67.8609,68.57,67.8609,68.08,2454,66.9822763783285,67.682195362307,66.9822763783285,67.1985395984521,2486.18974457368,0.0,1.0
2024-07-01,67.98,67.98,67.74,67.9379,9694,67.0998343405226,67.0998343405226,66.8629417214916,67.0582794269342,9821.15867314476,0.0,1.0
2024-07-02,68.41,68.41,67.91,67.91,2405,67.5242669496197,67.5242669496197,67.0307406599719,67.0307406599719,2436.54699906263,0.0,1.0
2024-07-03,68.72,68.7452,68.48,68.48,6027,67.8302532492014,67.8551269741996,67.5933606301704,67.5933606301704,6106.05769785883,0.0,1.0
2024-07-05,69.03,69.03,68.77,68.77,2682,68.1362395487831,68.1362395487831,67.8796058781662,67.8796058781662,2717.18047878835,0.0,1.0
2024-07-08,69.1384,69.2141,69.0801,69.2141,1218,68.2432360483787,68.3179559286314,68.1856908830058,68.3179559286314,1233.97681698889,0.0,1.0
2024-07-09,69.1725,69.35,69.1699,69.32,9515,68.2768945413327,68.4520963741577,68.2743282046265,68.4224847967788,9639.81068444114,0.0,1.0
2024-07-10,69.8651,69.8651,69.33,69.33,54188,68.9605271577529,68.9605271577529,68.4323553225718,68.4323553225718,54898.7978316865,0.0,1.0
2024-07-11,69.46,70.12,69.39,70.09,7001,68.5606721578802,69.2121268602154,68.4915784773295,69.1825152828365,7092.83390454781,0.0,1.0
2024-07-12,69.9351,70.32,69.9351,70.15,1354,69.0296208383036,69.4095373760745,69.0296208383036,69.2417384375943,1371.76076371343,0.0,1.0
2024-07-15,70.1216,70.34,70.1216,70.33,4630,69.2137061443423,69.4292784276605,69.2137061443423,69.4194079018675,4690.73289216631,0.0,1.0
2024-07-16,70.7842,70.7842,70.48,70.5392,3372,69.8677271833836,69.8677271833836,69.5674657887619,69.6258993014562,3416.23138496432,0.0,1.0
2024-07-17,69.7154,69.91,69.714,69.91,4189,68.8127653866323,69.0048458185633,68.8113835130213,69.0048458185633,4243.94818256689,0.0,1.0
2024-07-18,69.07,69.55,68.765,69.55,88529,68.1757216519549,68.6495068900168,67.8746706152697,68.6495068900168,89690.257496888,0.0,1.0
2024-07-19,68.5333,69.07,68.5333,69.01,18538,67.6459705326469,68.1757216519549,67.6459705326469,68.1164984971972,18781.1676792611,0.0,1.0
2024-07-22,69.3952,69.3952,68.955,69.23,8374,68.4967111507419,68.4967111507419,68.0622106053359,68.3336500646422,8483.84389611246,0.0,1.0
2024-07-23,69.2665,69.59,69.2665,69.47,9949,68.3696774837865,68.6889889931887,68.3696774837865,68.5705426836732,10079.5035732533,0.0,1.0
2024-07-24,67.5714,68.73,67.5714,68.73,10552,66.6965246566223,67.8401237749944,66.6965246566223,67.8401237749944,10690.4132782158,0.0,1.0
2024-07-25,67.388,68.45,67.355,67.68,12834,66.5154992135795,67.5637490527916,66.4829264784628,66.8037185667339,13002.3468548731,0.0,1.0
2024-07-26,67.9689,68.13,67.9689,68.11,1494,67.0888780568924,67.2478922274169,67.0888780568924,67.228151175831,1513.59717945928,0.0,1.0
2024-07-29,68.295,68.42,68.23,68.42,2475,67.4107559030007,67.5341374754127,67.3465974853465,67.5341374754127,2507.46520693556,0.0,1.0
2024-07-30,67.8426,68.4,67.5199,68.4,79830,66.9642133161273,67.5143964238268,66.6456914487886,67.5143964238268,80877.1504927942,0.0,1.0
2024-07-31,68.8239,69.15,68.725,68.74,3196,67.9328080121902,68.2546858582986,67.8351885120979,67.8499943007873,3237.92274802668,0.0,1.0
2024-08-01,67.6101,68.1,67.26,68.09,12650,66.7347235914411,67.2182806500381,66.3891564834297,67.2084101242451,12815.9332798928,0.0,1.0
2024-08-02,66.1587,66.4,65.86,66.4,11401,65.3021154778513,65.5402912652354,65.0072828724157,65.5402912652354,11550.5498279888,0.0,1.0
2024-08-05,64.2314,64.6,62.94,63.25,15576,63.3997690417747,63.7635966225031,62.1250893408722,62.4310756404538,15780.3143689811,0.0,1.0
2024-08-06,64.9816,65.8,64.8,64.8,156960,64.1402558867623,64.9480597176579,63.9610071383622,63.9610071383622,159018.884396204,0.0,1.0
2024-08-07,64.37,65.95,64.37,65.94,8920,63.5365745292651,65.0961176045523,63.5365745292651,65.0862470787593,9037.00591752127,0.0,1.0
2024-08-08,65.89,65.89,65.1,65.1,2588,65.0368944497945,65.0368944497945,64.2571229121509,64.2571229121509,2621.94745678756,0.0,1.0
2024-08-09,66.195,66.25,65.905,66.0,12351,65.3379454864797,65.392233378341,65.051700238484,65.1454702335171,12513.0112205499,0.0,1.0
2024-08-12,66.14,66.28,66.09,66.28,22228,65.2836575946185,65.4218449557199,65.2343049656537,65.4218449557199,22519.5703514196,0.0,1.0
2024-08-13,67.35,67.35,66.9,66.91,10062,66.4779912155663,66.4779912155663,66.0338175548832,66.0436880806762,10193.9858231053,0.0,1.0
2024-08-14,67.6371,67.6371,67.24,67.2799,7712,66.7613740110821,66.7613740110821,66.3694154318437,66.4087988297576,7813.16027308566,0.0,1.0
2024-08-15,68.6702,68.7554,68.27,68.3597,51843,67.7810980307525,67.8651949105085,67.3860795885183,67.4746182048812,52523.0378679434,0.0,1.0
2024-08-16,68.9,68.98,68.7492,68.78,38682,68.0079227134746,68.0868869198183,67.8590751845168,67.8894764039591,39189.4016705783,0.0,1.0
2024-08-19,69.5297,69.5297,69.08,69.12,5627,68.6294697226571,68.6294697226571,68.1855921777478,68.2250742809197,5700.81079572783,0.0,1.0
2024-08-20,69.5176,69.63,69.4288,69.59,3503,68.6175263864477,68.7284710963605,68.5298761174062,68.6889889931887,3548.94974541222,0.0,1.0
2024-08-21,69.8399,69.8399,69.63,69.77,2602,68.9356534327547,68.9356534327547,68.7284710963605,68.8666584574619,2636.13109836215,0.0,1.0
2024-08-22,69.1241,70.0799,69.08,70.0799,12115,68.2291211964948,69.1725460517856,68.1855921777478,69.1725460517856,12273.9155482926,0.0,1.0
2024-08-23,70.11,70.12,69.25,69.77,19560,69.2022563344224,69.2121268602154,68.3533911162281,68.8666584574619,19816.5735142059,0.0,1.0
2024-08-26,69.79,70.29,69.72,70.25,60198,68.8863995090478,69.3799257986957,68.8173058284971,69.3404436955238,60987.6325362047,0.0,1.0
2024-08-27,69.93,69.99,69.69,69.73,5364,69.0245868701492,69.083810024907,68.7876942511182,68.8271763542901,5434.3609575767,0.0,1.0
2024-08-28,69.5516,69.88,69.12,69.879,28529,68.6510861741437,68.9752342411844,68.2250742809197,68.9742471886051,28903.2221772382,0.0,1.0
2024-08-29,69.4877,70.03,69.4877,69.82,18593,68.5880135143267,69.1232921280788,68.5880135143267,68.9160110864267,18836.8891283042,0.0,1.0
2024-08-30,70.2204,70.2204,69.58,69.925,5226,69.3112269391767,69.3112269391767,68.6791184673957,69.0196516072527,5294.5507763415,0.0,1.0
2024-09-03,68.6141,69.41,68.39,69.38,23931,67.725724381054,68.5113195289154,67.5045258980338,68.4817079515366,24244.9090372423,0.0,1.0
2024-09-04,68.5566,68.9444,68.35,68.9444,6199,67.6689688577445,68.0517478479954,67.465043794862,68.0517478479954,6280.31386577516,0.0,1.0
2024-09-05,68.28,68.7703,68.09,68.49,87138,67.3959501143113,67.87990199394,67.2084101242451,67.6032311559634,88281.0113947275,0.0,1.0
2024-09-06,67.1909,68.1,67.1909,68.07,8266,66.3209511502003,67.2182806500381,66.3209511502003,67.1886690726592,8374.4272325371,0.0,1.0
2024-09-09,67.9205,67.9799,67.6,67.785,4377,67.0411047120545,67.0997356352646,66.7247543603902,66.9073590875599,4434.41422656845,0.0,1.0
2024-09-10,68.3201,68.33,67.71,68.16,6046,67.435530922741,67.4453027432761,66.8333301441127,67.2775038047958,6125.30692571006,0.0,1.0
2024-09-11,69.1457,69.15,67.3,68.38,7720,68.2504415322076,68.2546858582986,66.4286385866015,67.4946553722409,7821.26521112828,0.0,1.0
2024-09-12,69.5867,69.63,69.1232,69.24,11346,68.685731719677,68.7284710963605,68.2282328491734,68.3435205904352,11494.8283789458,0.0,1.0
2024-09-13,70.12,70.15,69.96,69.96,12897,69.2121268602154,69.2417384375943,69.0541984475281,69.0541984475281,13066.1732419587,0.0,1.0
2024-09-16,70.2219,70.2219,69.87,69.87,6461,69.3127075180456,69.3127075180456,68.9653637153915,68.9653637153915,6545.75058667097,0.0,1.0
2024-09-17,70.2101,70.62,70.0908,70.59,3762,69.3010602976099,69.7056531498633,69.1833049249,69.6760415724844,3811.34711454205,0.0,1.0
2024-09-18,70.05,70.67,70.05,70.38,2221,69.1430331796647,69.755005778828,69.1430331796647,69.4687605308323,2250.13342408237,0.0,1.0
2024-09-19,71.31,71.49,71.141,71.23,7357,70.3867194295773,70.5643888938505,70.2199075436763,70.3077552232336,7453.5036474444,0.0,1.0
2024-09-20,71.098,71.16,70.835,70.85,2282,70.1774642827666,70.2386615426829,69.9178694544118,69.9326752431013,2311.93357665735,0.0,1.0
2024-09-23,71.0856,71.1,70.9863,70.9863,9914,70.3391592880965,70.3534080796063,70.2409019966435,70.2409019966435,10019.2075869645,0.176216,1.0
2024-09-24,71.2501,71.26,71.02,71.22,4611,70.5019319411077,70.5117279852707,70.2742481267741,70.4721480088546,4659.93203384035,0.0,1.0
2024-09-25,71.11,71.35,71.0499,71.34,3849,70.3633030737103,70.6007829322069,70.3038341591451,70.5908879381029,3889.84567301052,0.0,1.0
2024-09-26,71.56,71.57,71.35,71.56,3978,70.8085778083914,70.8184728024954,70.6007829322069,70.8085778083914,4020.21462385966,0.0,1.0
2024-09-27,71.3629,71.65,71.3629,71.6,4591,70.6135474746011,70.8976327553276,70.6135474746011,70.8481577848075,4639.71979339862,0.0,1.0
2024-09-30,71.6374,71.6374,70.94,71.32,3299,70.8851650627565,70.8851650627565,70.1950881739419,70.5710979498948,3334.00906086301,0.0,1.0
2024-10-01,70.8467,71.72,70.5915,71.72,35420,70.1027678789514,70.9668977140557,69.8502476294167,70.9668977140557,35795.8778223,0.0,1.0
2024-10-02,70.8568,70.96,70.7467,70.7467,3077,70.1127618229964,70.21487816215,70.0038179379112,70.0038179379112,3109.65319195983,0.0,1.0
2024-10-03,70.6023,70.89,70.435,70.54,5005,69.860934223049,70.1456132034218,69.6953909716887,69.799288409781,5058.11317054239,0.0,1.0
2024-10-04,71.2514,71.2514,70.86,70.9806,4210,70.5032182903412,70.5032182903412,70.1159282211097,70.2352618500042,4254.67661298371,0.0,1.0
2024-10-07,70.5935,71.0514,70.51,70.98,5582,69.8522266282375,70.3053184082607,69.7696034274689,70.234668150358,5641.23630728624,0.0,1.0
2024-10-08,71.3651,71.3673,70.91,70.91,10187,70.6157243733039,70.6179012720068,70.1654031916298,70.1654031916298,10295.1046689941,0.0,1.0
2024-10-09,71.87,71.9199,71.43,71.47,7918,71.1153226256161,71.1646986461952,70.6799428850391,70.7195228614552,8002.02599088005,0.0,1.0
2024-10-10,71.7605,71.7774,71.59,71.71,5880,71.006972440177,71.0236949802128,70.8382627907034,70.9570027199517,5942.39868986799,0.0,1.0
2024-10-11,72.2565,72.2565,71.96,71.96,11784,71.4977641477366,71.4977641477366,71.2043775725523,71.2043775725523,11909.052068266,0.0,1.0
2024-10-14,72.8903,72.92,72.58,72.61,4850,72.1249088740496,72.1542970065386,71.8178672070018,71.8475521893138,4901.468307119,0.0,1.0
2024-10-15,72.31,73.01,72.31,73.0,76526,71.5507023661931,72.2433519534748,71.5507023661931,72.2334569593707,77338.0956021832,0.0,1.0
2024-10-16,72.701,72.729,72.28,72.28,2905,71.9375966356604,71.9653026191517,71.5210173838811,71.5210173838811,2935.82792416097,0.0,1.0
2024-10-17,72.73,72.98,72.71,72.71,2880,71.9662921185621,72.2136669711627,71.946502130354,71.946502130354,2910.56262360881,0.0,1.0
2024-10-18,72.9986,73.0,72.86,72.86,2978,72.2320716601962,72.2334569593707,72.0949270419144,72.0949270419144,3009.60260177327,0.0,1.0
2024-10-21,72.75,72.75,72.63,72.65,1670,71.9860821067702,71.9860821067702,71.8673421775219,71.8871321657299,1687.72207688427,0.0,1.0
2024-10-22,72.6,72.73,72.3695,72.3695,8257,71.8376571952098,71.9662921185621,71.6095775811121,71.6095775811121,8344.62346636734,0.0,1.0
2024-10-23,72.05,72.47,71.745,72.47,12209,71.2934325194885,71.7090222718575,70.9916351993158,71.7090222718575,12338.5621776528,0.0,1.0
2024-10-24,72.2571,72.26,72.12,72.2162,2978,71.4983578473828,71.501227395673,71.3626974782167,71.4578873214974,3009.60260177328,0.0,1.0
2024-10-25,72.23,72.77,72.21,72.69,4711,71.4715424133609,72.0058720949782,71.4517524251529,71.926712142146,4760.99323604899,0.0,1.0
2024-10-28,72.4688,72.68,72.4688,72.6,1419,71.707834872565,71.916817148042,71.707834872565,71.8376571952098,1434.05845934059,0.0,1.0
2024-10-29,72.5918,72.73,72.35,72.35,7669,71.8295433000445,71.9662921185621,71.5902823426092,71.5902823426092,7750.38359738054,0.0,1.0
2024-10-30,72.4,72.6836,72.35,72.39,54187,71.6397573131293,71.9203793459194,71.5902823426092,71.6298623190253,54762.0336407953,0.0,1.0
2024-10-31,71.04,71.5737,71.03,71.5737,4109,70.2940381149822,70.8221339503139,70.2841431208781,70.8221339503139,4152.60479875298,0.0,1.0
2024-11-01,71.36,71.6796,71.31,71.45,10496,70.6106779263109,70.9269219378755,70.5612029557908,70.6997328732471,10607.3837838188,0.0,1.0
2024-11-04,71.1185,71.47,71.02,71.35,10761,70.3717138186987,70.7195228614552,70.2742481267741,70.6007829322069,10875.1959696717,0.0,1.0
2024-11-05,72.01,72.03,71.67,71.7,36126,71.2538525430724,71.2736425312805,70.9174227435356,70.9471077258477,36509.369909893,0.0,1.0
2024-11-06,74.0817,74.21,73.475,73.73,5575,73.3037984716029,73.4307512459576,72.7034691793118,72.9557915289644,5634.16202313164,0.0,1.0
2024-11-07,74.67,74.74,74.42,74.5196,16068,73.8859209747426,73.9551859334708,73.6385461221421,73.7371002634181,16238.5139708841,0.0,1.0
2024-11-08,74.9255,75.11,74.82,74.82,5581,74.1387380741004,74.3213007153197,74.034345886303,74.034345886303,5640.22569526415,0.0,1.0
2024-11-11,75.0845,75.2843,74.9646,75.17,2437,74.2960684803544,74.4937704625528,74.1774275010472,74.3806706799438,2462.86149782454,0.0,1.0
2024-11-12,74.8052,75.03,74.74,75.01,3808,74.019701295029,74.2421407624875,73.9551859334708,74.2223507742794,3848.41058010498,0.0,1.0
2024-11-13,74.7845,75.075,74.7845,75.01,4452,73.9992186572337,74.2866682359556,73.9992186572337,74.2223507742794,4499.24472232862,0.0,1.0
2024-11-14,74.36,74.714,74.35,74.714,18759,73.5791761575179,73.9294589488003,73.5692811634139,73.9294589488003,18958.0709223186,0.0,1.0
2024-11-15,72.5524,73.7497,72.03,73.7497,11688,71.7905570232747,72.9752846673494,71.2736425312805,72.9752846673494,11812.0333141457,0.0,1.0
2024-11-18,73.95,73.95,73.4415,73.4415,300195,73.173481399253,73.173481399253,72.6703209490634,72.6703209490634,303380.675970224,0.0,1.0
2024-11-19,73.9133,74.03,73.235,73.235,10706,73.1371667708912,73.2526413520851,72.4659893208153,72.4659893208153,10819.6123084569,0.0,1.0
2024-11-20,73.9421,73.9501,73.39,73.4212,7225,73.1656643539108,73.173580349194,72.6193617294277,72.6502341110322,7301.67185957418,0.0,1.0
2024-11-21,74.8,74.8,73.895,73.895,99953,74.0145558980949,74.0145558980949,73.1190589316808,73.1190589316808,101013.703443601,0.0,1.0
2024-11-22,75.0152,75.0152,74.49,74.49,6541,74.2274961712135,74.2274961712135,73.7078110808702,73.7078110808702,6610.41323646709,0.0,1.0
2024-11-25,75.32,75.56,75.2201,75.44,7497,74.5290955915042,74.7665754500007,74.430244600405,74.6478355207524,7576.55832958167,0.0,1.0
2024-11-26,75.6482,75.6482,75.349,75.5,4853,74.8538492979982,74.8538492979982,74.5577910744058,74.7072054853766,4904.50014318526,0.0,1.0
2024-11-27,75.3322,75.38,75.17,75.38,27645,74.5411674843111,74.5884655561283,74.3806706799438,74.5884655561283,27938.3693505783,0.0,1.0
2024-11-29,75.77,75.78,75.63,75.63,1389,74.9743703261852,74.9842653202892,74.8358404087289,74.8358404087289,1403.740098678,0.0,1.0
2024-12-02,75.91,75.94,75.8039,75.87,14541,75.1129002436415,75.1425852259536,75.0079143561979,75.0733202672255,14695.3094131582,0.0,1.0
2024-12-03,75.8839,75.8922,75.7399,75.85,3897,75.08707430903,75.0952871541364,74.9445863939321,75.0535302790174,3938.35505007067,0.0,1.0
2024-12-04,76.5,76.51,76.14,76.14,96939,75.6967048957789,75.706599889883,75.3404851080341,75.3404851080341,97967.7188090328,0.0,1.0
2024-12-05,76.24,76.52,76.2384,76.52,4723,75.4394350490743,75.716494883987,75.4378518500177,75.716494883987,4773.12058031403,0.0,1.0
2024-12-06,76.4968,76.62,76.36,76.62,39399,75.6935384976656,75.8154448250272,75.5581749783226,75.8154448250272,39817.1030581818,0.0,1.0
2024-12-09,76.02,76.53,76.02,76.53,9689,75.2217451787858,75.726389878091,75.2217451787858,75.726389878091,9791.81988199505,0.0,1.0
2024-12-10,75.67,76.04,75.63,76.04,79836,74.875420385145,75.2415351669939,74.8358404087289,75.2415351669939,80683.2213952891,0.0,1.0
2024-12-11,76.3381,76.4097,76.07,76.07,5421,75.5365049412348,75.6073530990196,75.2712201493059,75.2712201493059,5478.52777173033,0.0,1.0
2024-12-12,75.94,76.2316,75.94,76.05,13013,75.1425852259536,75.4311232540269,75.1425852259536,75.2514301610979,13151.0942434102,0.0,1.0
2024-12-13,75.9168,76.32,75.7508,76.32,4396,75.1196288396323,75.5185950019065,74.9553719375055,75.5185950019065,4442.65044909178,0.0,1.0
2024-12-16,76.2687,76.4104,76.1,76.1,4898,75.4678336821529,75.6080457486069,75.300905131618,75.300905131618,4949.97768417914,0.0,1.0
2024-12-17,75.9196,76.05,75.73,76.05,17786,75.1223994379814,75.2514301610979,74.9347903497691,75.2514301610979,17974.7454248286,0.0,1.0
2024-12-18,73.511,76.1057,73.511,76.0038,11992,72.7390911580863,75.3065452782573,72.7390911580863,75.2057152883373,12119.25936886,0.0,1.0
2024-12-19,73.5236,74.01,73.5236,73.99,3123,72.7515588506574,73.2328513638771,72.7515588506574,73.213061375669,3156.1413449758,0.0,1.0
2024-12-20,74.2373,74.905,73.27,73.27,32467,73.4577645798616,74.1184533361872,72.5006218001794,72.5006218001794,32811.5405210789,0.0,1.0
2024-12-23,74.5491,74.57,73.84,73.986,5727,73.9862473094627,74.0069895125043,73.2825010809081,73.4273987672274,5770.56833162823,0.222291,1.0
2024-12-24,75.33,75.33,74.99,74.99,4512,74.7612514412894,74.7612514412894,74.4238184731487,74.4238184731487,4546.32518112565,0.0,1.0
2024-12-26,75.38,75.4366,74.92,74.92,8625,74.8108739366042,74.8670466013006,74.354346979708,74.354346979708,8690.61495727143,0.0,1.0
2024-12-27,74.4717,74.805,74.22,74.805,10037,73.9094316867154,74.2402152404839,73.6596320453007,74.2402152404839,10113.3567914358,0.0,1.0
2024-12-30,73.7869,74.02,73.205,73.41,27874,73.2298019908838,73.4611420640414,72.6522953904101,72.8557476212008,28086.0523268387,0.0,1.0
2024-12-31,73.3411,73.85,73.2629,73.7,17220,72.787367822657,73.2924255799711,72.7097582399846,73.1435580940267,17351.0016886045,0.0,1.0
2025-01-02,73.17,74.0,72.79,73.9,25797,72.6175596436897,73.4412930659155,72.2404286792972,73.3420480752859,25993.2514843746,0.0,1.0
2025-01-03,74.19,74.21,73.5661,73.5661,13333,73.6298585481118,73.6497075462377,73.0106690515736,73.0106690515736,13434.4312145275,0.0,1.0
2025-01-06,74.53,75.12,74.51,74.85,13613,73.9672915162525,74.5528369609672,73.9474425181266,74.2848754862673,13716.5613232853,0.0,1.0
2025-01-07,73.7,74.25,73.4514,74.24,9595,73.1435580940267,73.6894055424896,72.8968350473215,73.6794810434266,9667.99426261094,0.0,1.0
2025-01-08,73.9,73.9,73.46,73.46,9898,73.3420480752859,73.3420480752859,72.9053701165156,72.9053701165156,9973.29934458813,0.0,1.0
2025-01-10,72.63,73.5,72.51,73.5,10353,72.0816366942898,72.9450681127674,71.9625427055343,72.9450681127674,10431.7607713195,0.0,1.0
2025-01-13,72.8063,72.8063,71.98,72.09,2619,72.2566056127698,72.2566056127698,71.4365442551973,71.5457137448899,2638.92412441668,0.0,1.0
2025-01-14,72.955,73.2,72.632,73.2,4459,72.404182913836,72.6473331408786,72.0836215941024,72.6473331408786,4492.92198196792,0.0,1.0
2025-01-15,74.32,74.36,73.9301,74.27,6571,73.7588770359303,73.7985750321821,73.3719208174654,73.7092545406155,6620.98908802673,0.0,1.0
2025-01-16,74.2056,74.3469,74.13,74.2252,6621,73.64534076665,73.7855739384097,73.570311553734,73.6647927848134,6671.36946459063,0.0,1.0
2025-01-17,74.903,75.1335,74.89,74.89,4949,74.337475331301,74.5662350347022,74.3245734825191,74.3245734825191,4986.64967229406,0.0,1.0
2025-01-21,75.6653,75.68,75.11,75.3,2397,75.0940198948705,75.1086089084931,74.5429124619043,74.7314779441005,2415.235252473,0.0,1.0
2025-01-22,76.2,76.32,76.16,76.28,3654,75.6246828597671,75.7437768485226,75.5849848635152,75.7040788522708,3681.79791928925,0.0,1.0
2025-01-23,76.49,76.49,76.12,76.13,6538,75.9124933325929,75.9124933325929,75.5452868672634,75.5552113663263,6587.73803949457,0.0,1.0
2025-01-24,76.3354,76.68,76.22,76.68,18325,75.7590605770796,76.1010588147892,75.644531857893,76.1010588147892,18464.4080106665,0.0,1.0
2025-01-27,75.1,75.18,74.75,75.04,10939,74.5329879628413,74.612383955345,74.1856304956376,74.4734409684635,11022.2187846484,0.0,1.0
2025-01-28,75.79,75.85,75.35,75.35,28252,75.2177783981856,75.2773253925634,74.7811004394153,74.7811004394153,28466.9279736618,0.0,1.0
2025-01-29,75.4,75.78,75.385,75.77,5778,74.8307229347301,75.2078538991227,74.8158361861357,75.1979294000597,5821.9563157234,0.0,1.0
2025-01-30,75.87,76.0432,75.45,75.58,9835,75.2971743906893,75.4690667144598,74.880345430045,75.0093639178635,9909.82007011763,0.0,1.0
2025-01-31,75.56,76.48,75.44,76.23,12042,74.9895149197375,75.90256883353,74.870420930982,75.6544563569559,12133.6098916478,0.0,1.0
2025-02-03,74.9,75.17,74.01,74.06,6464,74.3344979815821,74.602459456282,73.4512175649785,73.5008400602933,6513.17508218,0.0,1.0
2025-02-04,75.3,75.3,75.06,75.27,6132,74.7314779441005,74.7314779441005,74.4932899665894,74.7017044469116,6178.64938179576,0.0,1.0
2025-02-05,75.58,75.595,75.08,75.29,11590,75.0093639178635,75.0242506664579,74.5131389647154,74.7215534450376,11678.1712875102,0.0,1.0
2025-02-06,75.86,75.86,75.54,75.77,13491,75.2872498916264,75.2872498916264,74.9696659216116,75.1979294000597,13593.6332044694,0.0,1.0
2025-02-07,75.12,75.61,75.01,75.61,6114,74.5528369609672,75.0391374150523,74.4436674712747,75.0391374150523,6160.51244623276,0.0,1.0
2025-02-10,75.5009,75.6247,75.2601,75.3097,12293,74.9308611302754,75.0537264286749,74.6918791928393,74.7411047081916,12386.5193819986,0.0,1.0
2025-02-11,75.49,75.5,75.285,75.3,5174,74.9200434262968,74.9299679253598,74.7165911955061,74.7314779441005,5213.36136683158,0.0,1.0
2025-02-12,75.2222,75.3401,74.7,74.7,12271,74.6542653413907,74.771275185343,74.1360080003228,74.1360080003228,12364.3520163105,0.0,1.0
2025-02-13,76.0301,76.0301,74.78,75.12,8828,75.4560656206874,75.4560656206874,74.2154039928265,74.5528369609672,8895.15928612083,0.0,1.0
2025-02-14,76.0464,76.19,75.901,76.19,28392,75.47224255416,75.6147583607041,75.3279403377845,75.6147583607041,28607.9930280406,0.0,1.0
2025-02-18,76.24,76.24,75.99,76.11,9783,75.6643808560189,75.6643808560189,75.4162683794449,75.5353623682004,9857.42447849118,0.0,1.0
2025-02-19,76.4225,76.47,76.02,76.09,6321,75.845502963918,75.892644334467,75.4460418766338,75.5155133700745,6369.08720520727,0.0,1.0
2025-02-20,76.0759,76.2,75.7111,76.2,5486,75.5015198263957,75.6246828597671,75.1394741005789,75.6246828597671,5527.73491659027,0.0,1.0
2025-02-21,74.6474,76.2,74.6474,76.2,9108,74.0838051352517,75.6246828597671,74.0838051352517,75.6246828597671,9177.28939487863,0.0,1.0
2025-02-24,74.2269,74.8167,74.2269,74.52,5593,73.6664799496541,74.2518269043876,73.6664799496541,73.9573670171895,5635.548922437,0.0,1.0
2025-02-25,73.8838,74.195,73.34,74.05,8869,73.3259703868039,73.6348207976433,72.7862761277601,73.4909155612303,8936.47119490322,0.0,1.0
2025-02-26,73.8437,74.5635,73.78,74.48,8857,73.2861731455614,74.0005385881134,73.2229540865304,73.9176690209377,8924.37990452789,0.0,1.0
2025-02-27,72.9633,73.9,72.9633,73.7227,7683,72.4124202480583,73.3420480752859,72.4124202480583,73.1660867068996,7741.4486628077,0.0,1.0
2025-02-28,73.782,73.79,72.6744,73.1656,6566,73.224938986343,73.2328785855933,72.1257014701293,72.613192864102,6615.95105037034,0.0,1.0
2025-03-03,72.4439,74.23,72.11,74.23,6588,71.8969417667281,73.6695565443636,71.5655627430158,73.6695565443636,6638.11841605845,0.0,1.0
2025-03-04,71.6496,72.1114,71.016,71.016,14337,71.108638806157,71.5669521728846,70.4798225455278,70.4798225455278,14446.0691759305,0.0,1.0
2025-03-05,72.55,72.65,71.66,71.75,45836,72.0022407017861,72.1014856924157,71.1189602851825,71.2082807767492,46184.6988036514,0.0,1.0
2025-03-06,71.0958,71.825,70.85,71.63,3711,70.5590200480502,71.2827145197214,70.3150758610826,71.0891867879936,3739.23154857209,0.0,1.0
2025-03-07,71.5624,71.59,70.16,71.4313,10530,71.022097174328,71.0494887917418,69.6302854257383,70.8919869916126,10610.1073043557,0.0,1.0
2025-03-10,69.363,70.407,68.91,70.3,9924,68.8393028504203,69.8754205525934,68.3897230428681,69.7692284126197,9999.49714040135,0.0,1.0
2025-03-11,68.835,69.41,68.4198,69.2615,17480,68.3152892998959,68.8859479960162,67.9032240988017,68.7385691849312,17612.9796467368,0.0,1.0
2025-03-12,69.1632,69.47,68.9867,69.0835,14708,68.6410113591423,68.9454949903939,68.465843950681,68.5619131016105,14819.8915700346,0.0,1.0
2025-03-13,68.0625,68.796,67.95,68.78,13695,67.5486217472821,68.2765837535503,67.4369711328238,68.2607045550496,13799.1851408501,0.0,1.0
2025-03-14,69.5838,69.5838,69.0,69.0,67759,69.0584357897304,69.0584357897304,68.4790435344347,68.4790435344347,68274.4787118557,0.0,1.0
2025-03-17,70.105,70.35,69.33,69.33,15810,69.575700680892,69.8188509079345,68.8065520035125,68.8065520035125,15930.2750695028,0.0,1.0
2025-03-18,69.32,69.4,69.25,69.39,3803,68.7966275044495,68.8760234969532,68.7271560110088,68.8660989978902,3831.93144144965,0.0,1.0
2025-03-19,70.12,70.55,69.76,69.78,10037,69.5905874294864,70.0173408891938,69.2333054632198,69.2531544613457,10113.3567914358,0.0,1.0
2025-03-20,69.9055,70.2793,69.7602,70.0,10582,69.3777069245859,69.7486846995594,69.2335039532011,69.4714934407309,10662.5028959822,0.0,1.0
2025-03-21,69.8945,69.8945,69.19,69.22,7950,69.3667899756167,69.3667899756167,68.667609016631,68.6973825138199,8010.47987365888,0.0,1.0
2025-03-24,71.079,71.079,70.6714,70.6714,2381,70.7231762248011,70.7231762248011,70.3176166835973,70.3176166835973,2392.97933200929,0.182205,1.0
2025-03-25,71.094,71.23,70.985,71.15,11897,70.7381011343155,70.8734203139125,70.6296467918444,70.7938207965025,11956.8564102959,0.0,1.0
2025-03-26,70.26,71.02,70.0732,70.92,14989,69.9082761653165,70.6644715807113,69.7224112921641,70.5649721839488,15064.4129388859,0.0,1.0
2025-03-27,70.0359,70.395,69.948,70.1,10176,69.6852980171717,70.0426003509458,69.5978380474175,69.7490771304965,10227.1976827075,0.0,1.0
2025-03-28,68.6187,69.84,68.49,69.76,7212,68.2751925662539,69.490378698914,68.1471368426206,69.4107791815041,7248.28515012642,0.0,1.0
2025-03-31,68.94,69.06,67.47,67.47,28259,68.5948841280517,68.7142834041667,67.1322429956433,67.1322429956433,28401.177212621,0.0,1.0
2025-04-01,69.171,69.25,68.27,68.92,8300,68.8247277345731,68.9033322580154,67.9282381697432,68.5749842486993,8341.75911620206,0.0,1.0
2025-04-02,69.79,69.94,69.41,69.57,20145,69.4406290005328,69.5898780956765,69.0625312928354,69.2217303276554,20246.3539031194,0.0,1.0
2025-04-03,66.3688,66.97,66.3099,66.75,27436,66.0365556384949,66.634746011831,65.9779504938018,66.4158473389535,27574.0365195325,0.0,1.0
2025-04-04,62.4587,64.3,62.4587,64.29,9558,62.1460297256853,63.9781121182728,62.1460297256853,63.9681621785966,9606.08838947703,0.0,1.0
2025-04-07,62.27,63.85,60.08,60.08,35649,61.9582743639945,63.5303648328417,59.7792375748963,59.7792375748963,35828.3579196973,0.0,1.0
2025-04-08,61.092,64.6,60.563,64.34,12982,60.7861714701325,64.2766103085602,60.259819661259,64.0179118769778,13047.3152827151,0.0,1.0
2025-04-09,67.09,67.13,61.15,61.39,17794,66.7541452879459,66.7939450466509,60.8438811202548,61.0826796724847,17883.5255076747,0.0,1.0
2025-04-10,64.7002,65.3875,63.735,65.32,6744,64.3763087041162,65.0601680580647,63.4159405265648,64.9930059652501,6777.93053971889,0.0,1.0
2025-04-11,65.8577,65.9486,64.54,64.54,17094,65.5280142216419,65.618459173299,64.2169106705028,64.2169106705028,17180.003654501,0.0,1.0
2025-04-14,66.4412,66.92,66.11,66.92,8973,66.108593201751,66.5849963134497,65.7790511996736,66.5849963134497,9018.1451264676,0.0,1.0
2025-04-15,66.3643,66.91,66.29,66.54,21543,66.0320781656406,66.5750463737735,65.9581501138461,66.2068986057523,21651.3875470291,0.0,1.0
2025-04-16,64.86,65.89,64.3,65.8899,5940,64.5353087401427,65.5601525267962,63.9781121182728,65.5600530273994,5969.88543978798,0.0,1.0
2025-04-17,64.94,65.46,64.72,65.16,14000,64.6149082575527,65.1323051207175,64.3960095846752,64.8338069304301,14070.4370634734,0.0,1.0
2025-04-21,63.37,64.08,62.78,64.08,7152,63.0527677283818,63.7592134453954,62.4657212874832,63.7592134453954,7187.98327699725,0.0,1.0
2025-04-22,65.09,65.18,64.37,64.38,14177,64.7641573526964,64.8537068097826,64.0477616960065,64.0577116356828,14248.3275892044,0.0,1.0
2025-04-23,66.2291,67.2546,66.02,67.02,24934,65.8975549812178,66.917921295017,65.6895017425874,66.6844957102122,25059.448410046,0.0,1.0
2025-04-24,67.5814,67.605,66.5332,66.61,28715,67.2430853236367,67.2665671812727,66.2001326467724,66.276548183486,28859.4714484027,0.0,1.0
2025-04-25,68.03,68.03,67.4192,67.49,19364,67.6894396175132,67.6894396175132,67.081697302088,67.1521428749958,19461.4245212213,0.0,1.0
2025-04-28,68.06,68.2,67.51,68.12,3748,67.719289436542,67.8585885920094,67.1720427543483,67.7789890745994,3766.85700813558,0.0,1.0
2025-04-29,68.44,68.565,67.89,67.92,7558,68.0973871442394,68.2217613901925,67.5501404620457,67.5799902810745,7596.02595183797,0.0,1.0
2025-04-30,68.69,68.69,67.07,67.45,3487,68.3461356361456,68.3461356361456,66.7342454085934,67.1123431162908,3504.54386002368,0.0,1.0
2025-05-01,68.98,69.73,68.98,69.19,12565,68.6346838867567,69.3809293624753,68.6346838867567,68.8436326199579,12628.2172644674,0.0,1.0
2025-05-02,70.0228,70.2,69.7523,69.87,10164,69.6722635961959,69.848576527259,69.4031177279534,69.5202285179428,10215.1373080817,0.0,1.0
2025-05-05,69.7,70.12,69.5768,69.68,19959,69.3510795434466,69.768977009849,69.2284962866352,69.3311796640941,20059.4180964189,0.0,1.0
2025-05-06,69.16,69.43,68.95,68.95,99869,68.8137828009292,69.0824311721879,68.604834067728,68.604834067728,100371.462792287,0.0,1.0
2025-05-07,69.46,69.4896,69.13,69.4896,12316,69.1122809912166,69.1417328126583,68.7839329819004,69.1417328126583,12377.9644909813,0.0,1.0
2025-05-08,69.88,70.46,69.78,69.83,39455,69.530178457619,70.1072749588414,69.4306790608566,69.4804287592378,39653.5067385244,0.0,1.0
2025-05-09,69.8655,70.04,69.82,69.9108,13919,69.5157510450885,69.689377492439,69.4704788195615,69.5608242718219,13989.029534749,0.0,1.0
2025-05-12,72.22,72.22,71.69,72.13,11312,71.858464341861,71.858464341861,71.3311175390199,71.7689148847748,11368.9131472865,0.0,1.0
2025-05-13,72.7527,72.95,72.3,72.3,304341,72.3884976284147,72.5848099382271,71.938063859271,71.938063859271,305872.206166753,0.0,1.0
2025-05-14,72.8026,72.8402,72.61,72.77,9073,72.4381478273992,72.4755596005819,72.2465119892347,72.4057110240546,9118.64824834956,0.0,1.0
2025-05-15,73.0332,73.04,72.5,72.5,64775,72.6675934363335,72.6743593953133,72.1370626527959,72.1370626527959,65100.8971990347,0.0,1.0
2025-05-16,73.6504,73.6504,73.16,73.16,3531,73.2817037131515,73.2817037131515,72.7937586714283,72.7937586714283,3548.76523365174,0.0,1.0
2025-05-19,73.82,73.82,72.99,72.99,29516,73.4504546900606,73.4504546900606,72.6246096969321,72.6246096969321,29664.5014546771,0.0,1.0
2025-05-20,73.4636,73.63,73.2608,73.63,26264,73.0958388399992,73.2614058362119,72.8940540633649,73.2614058362119,26396.139931076,0.0,1.0
2025-05-21,72.2564,73.17,72.09,73.08,12888,71.8946821222825,72.8037086111045,71.7291151260698,72.7141591540183,12952.8423481461,0.0,1.0
2025-05-22,72.18,72.41,72.14,72.39,54491,71.818664583156,72.0475131957097,71.778864824451,72.0276133163572,54765.1561446948,0.0,1.0
2025-05-23,71.68,71.9697,71.42,71.43,18347,71.3211675993436,71.6094173517645,71.0624691677612,71.0724191074374,18439.3077716818,0.0,1.0
2025-05-27,73.1733,73.1733,72.45,72.55,7664,72.8069920911977,72.8069920911977,72.0873129544147,72.1868123511772,7702.55926103285,0.0,1.0
2025-05-28,72.7983,73.42,72.7983,73.42,20457,72.4338693533384,73.0524571030107,72.4338693533384,73.0524571030107,20559.923643391,0.0,1.0
2025-05-29,73.03,73.38,72.89,73.38,12099,72.6644094556371,73.0126573443057,72.5251103001696,73.0126573443057,12159.8727164974,0.0,1.0
2025-05-30,73.02,73.12,72.43,72.99,36329,72.6544595159608,72.7539589127233,72.0674130750622,72.6246096969321,36511.7791484946,0.0,1.0
2025-06-02,73.25,73.25,72.5476,72.58,7515,72.8833081285145,72.8833081285145,72.1844243656549,72.2166621702059,7552.80960942874,0.0,1.0
2025-06-03,73.8065,73.8276,73.29,73.29,18748,73.4370222714977,73.4580166442146,72.9231078872195,72.9231078872195,18842.3252904285,0.0,1.0
2025-06-04,73.8085,74.0499,73.8085,73.95,13596,73.4390122594329,73.6792038032176,73.4390122594329,73.5798039058519,13664.4044510703,0.0,1.0
2025-06-05,73.42,74.15,73.42,74.15,12138,73.0524571030107,73.7788026993768,73.0524571030107,73.7788026993768,12199.0689340314,0.0,1.0
2025-06-06,74.2124,74.349,74.13,74.29,6814,73.8408903229566,73.9768064989341,73.7589028200243,73.9181018548443,6848.28272503625,0.0,1.0
2025-06-09,74.24,74.43,74.13,74.24,2505,73.868352156463,74.0574010103118,73.7589028200243,73.868352156463,2517.60320314291,0.0,1.0
2025-06-10,74.63,74.63,74.35,74.35,12668,74.2563998038367,74.2563998038367,73.9778014929018,73.9778014929018,12731.7354800058,0.0,1.0
2025-06-11,74.356,74.79,74.2581,74.63,8589,73.9837714567075,74.4155988386567,73.886361547277,74.2563998038367,8632.21313844091,0.0,1.0
2025-06-12,74.566,74.63,74.44,74.5,6513,74.1927201899087,74.2563998038367,74.067350949988,74.1270505880455,6545.76832817157,0.0,1.0
2025-06-13,73.5579,74.29,73.533,73.9,6867,73.1896667711462,73.9181018548443,73.1648914213523,73.5300542074706,6901.54937963368,0.0,1.0
2025-06-16,74.3348,74.54,74.31,74.5,3451,73.9626775845939,74.1668503467505,73.9380017341968,74.1270505880455,3468.36273614618,0.0,1.0
2025-06-17,73.73,74.265,73.63,74.07,16353,73.3609052329744,73.8932270056537,73.2614058362119,73.6992031819668,16435.2755213557,0.0,1.0
2025-06-18,73.74,74.15,73.72,73.82,36371,73.3708551726506,73.7788026993768,73.3509552932982,73.4504546900606,36553.990459685,0.0,1.0
2025-06-20,73.62,74.04,73.51,74.04,10993,73.2514558965357,73.6693533629381,73.142006560097,73.6693533629381,11048.308188483,0.0,1.0
2025-06-23,74.1,74.1,73.1925,73.52,4210,73.9192033131664,73.9192033131664,73.0139175236024,73.3406184559244,4220.29710842993,0.191107,1.0
2025-06-24,74.48,75.16,74.48,74.7,172139,74.2982761506699,74.9766170177812,74.2982761506699,74.5177393723824,172560.029441335,0.0,1.0
2025-06-25,75.05,75.27,75.0,75.13,17648,74.866885406925,75.0863486286375,74.8170074019903,74.9466902148204,17691.1646958602,0.0,1.0
2025-06-26,75.6524,75.6524,75.38,75.38,6711,75.4678156103778,75.4678156103778,75.1960802394938,75.1960802394938,6727.41422676323,0.0,1.0
2025-06-27,76.11,76.23,75.66,75.93,8062,75.9242991115398,76.044006323383,75.4753970671278,75.744738293775,8081.71859576296,0.0,1.0
2025-06-30,76.54,76.54,76.195,76.2906,11503,76.3532499539779,76.3532499539779,76.0090917199287,76.1044584653638,11531.1348309429,0.0,1.0
2025-07-01,76.65,76.8269,76.36,76.36,34020,76.4629815648341,76.6394499462929,76.1736891362131,76.1736891362131,34103.2084628946,0.0,1.0
2025-07-02,77.03,77.03,76.71,76.71,6536,76.8420544023375,76.8420544023375,76.5228351707557,76.5228351707557,6551.98619969074,0.0,1.0
2025-07-03,77.6765,77.85,77.34,77.34,8094,77.4869770061427,77.660053683266,77.1512980329324,77.1512980329324,8113.7968635705,0.0,1.0
2025-07-07,77.07,77.56,76.74,77.56,12035,76.8819568062853,77.3707612546449,76.5527619737165,77.3707612546449,12064.4360332433,0.0,1.0
2025-07-08,77.0,77.23,76.99,77.23,11526,76.8121275993767,77.0415664220762,76.8021519983898,77.0415664220762,11554.1910859295,0.0,1.0
2025-07-09,77.4185,77.4185,77.11,77.1947,6887,77.2296065006799,77.2296065006799,76.921859210233,77.0063525505923,6903.84469970472,0.0,1.0
2025-07-10,77.5766,77.74,77.31,77.32,6523,77.3873207522832,77.5503220724097,77.1213712299716,77.1313468309586,6538.95440339392,0.0,1.0
2025-07-11,77.2446,77.3478,77.214,77.214,14485,77.0561307995171,77.1590790017023,77.0256054604971,77.0256054604971,14520.4284122583,0.0,1.0
2025-07-14,77.39,77.41,76.9577,77.02,9958,77.2011760378671,77.221127239841,76.769930807202,76.8320788013506,9982.3559633599,0.0,1.0
2025-07-15,77.0869,77.52,77.0817,77.51,12453,76.8988155719532,77.3308588506972,76.89362825944,77.3208832497103,12483.4584064793,0.0,1.0
2025-07-16,77.25,77.29,76.58,77.1412,15410,77.06151762405,77.1014200279978,76.3931523579256,76.9529830853122,15447.6908410701,0.0,1.0
2025-07-17,77.7762,77.84,77.325,77.69,14616,77.5864337479824,77.650078082279,77.136334631452,77.5004440674751,14651.7488210954,0.0,1.0
2025-07-18,77.7167,78.23,77.6301,78.23,8563,77.5270789221102,78.0391265207694,77.4406902175633,78.0391265207694,8583.9439761248,0.0,1.0
2025-07-21,77.7769,78.22,77.7769,78.1669,7974,77.5871320400515,78.0291509197825,77.5871320400515,77.9761804785418,7993.50335929221,0.0,1.0
2025-07-22,78.1689,78.21,77.63,77.82,20027,77.9781755987392,78.0191753187955,77.4405904615535,77.6301268803052,20075.9834181772,0.0,1.0
2025-07-23,78.5368,78.55,78.1944,78.36,31925,78.3451779590485,78.3583457523512,78.0036133812559,78.1688093335995,32003.0843673694,0.0,1.0
2025-07-24,78.71,79.01,78.71,78.82,47826,78.5179553681421,78.8172233977501,78.5179553681421,78.6276869789984,47942.9761301115,0.0,1.0
2025-07-25,79.08,79.13,78.71,78.95,15228,78.8870526046586,78.9369306095933,78.5179553681421,78.7573697918285,15265.2456929147,0.0,1.0
2025-07-28,78.9392,79.16,78.83,79.16,10379,78.7465961427626,78.9668574125541,78.6376625799853,78.9668574125541,10404.3856742029,0.0,1.0
2025-07-29,78.7635,79.84,78.705,79.84,12459,78.5713248334222,79.6451982796655,78.5129675676487,79.6451982796655,12489.4730816932,0.0,1.0
2025-07-30,78.6165,79.05,78.3575,78.95,52878,78.4246834989143,78.8571258016978,78.1663154333528,78.7573697918285,53007.3326602274,0.0,1.0
2025-07-31,78.0336,79.9,78.0336,79.9,25240,77.843205717386,79.705051885587,77.843205717386,79.705051885587,25301.7337331998,0.0,1.0
2025-08-01,76.825,77.16,76.6102,77.16,21255,76.6375545821054,76.9717372151676,76.4232786729061,76.9717372151676,21306.9869452917,0.0,1.0
2025-08-04,77.95,77.95,77.52,77.52,16414,77.7598096931353,77.7598096931353,77.3308588506972,77.3308588506972,16454.1464935318,0.0,1.0
2025-08-05,77.55,78.03,77.55,78.01,14079,77.360785653658,77.8396145010308,77.360785653658,77.8196632990569,14113.4353894501,0.0,1.0
2025-08-06,77.9756,78.08,77.5941,77.655,18500,77.7853472316618,77.8894925059654,77.4047780540104,77.4655294640208,18545.248576236,0.0,1.0
2025-08-07,78.01,78.64,77.59,78.64,21434,77.8196632990569,78.4481261612336,77.4006880576057,78.4481261612336,21486.4247558401,0.0,1.0
2025-08-08,78.44,78.76,78.2399,78.24,9886,78.248614141495,78.5678333730768,78.0490023657465,78.0491021217563,9910.17986079292,0.0,1.0
2025-08-11,78.23,78.57,78.23,78.5,6557,78.0391265207694,78.3782969543251,78.0391265207694,78.3084677474166,6573.03756293943,0.0,1.0
2025-08-12,79.5554,79.83,78.48,78.6,11094,79.3612926755774,79.6352226786785,78.2885165454427,78.4082237572859,11121.1344705277,0.0,1.0
2025-08-13,79.56,79.56,79.29,79.44,8704,79.3658814520313,79.3658814520313,79.0965402253842,79.2461742401882,8725.2888436518,0.0,1.0
2025-08-14,79.51,79.59,79.16,79.16,27166,79.3160034470967,79.3958082549921,78.9668574125541,78.9668574125541,27232.4444768663,0.0,1.0
2025-08-15,79.2513,79.51,79.2169,79.51,288515,79.0579346495648,79.3160034470967,79.0236185821697,79.3160034470967,289220.669890418,0.0,1.0
2025-08-18,79.3912,79.43,79.25,79.3374,196808,79.1974933073719,79.2361986392012,79.0566378214365,79.1438245740622,197289.366583344,0.0,1.0
2025-08-19,78.9686,79.57,78.8945,79.44,12217,78.7759244096642,79.3758570530183,78.702005206351,79.2461742401882,12246.8811813987,0.0,1.0
2025-08-20,78.788,78.88,78.2,78.87,33392,78.5957650558402,78.68754058492,78.0091997178086,78.677564983933,33473.6724571715,0.0,1.0
2025-08-21,78.4649,78.7,78.35,78.67,20961,78.2734533879524,78.5079797671552,78.1588337326126,78.4780529641944,21012.2678598099,0.0,1.0
2025-08-22,79.7005,79.93,78.8797,78.95,21762,79.5060386458977,79.7349786885478,78.6872413168904,78.7573697918285,21815.2270008675,0.0,1.0
2025-08-25,79.3711,79.68,79.3711,79.68,11792,79.1774423493882,79.4855886638745,79.1774423493882,79.4855886638745,11820.8416870797,0.0,1.0
2025-08-26,79.6382,79.64,79.3047,79.3047,12031,79.4438906517492,79.4456862599268,79.111204358835,79.111204358835,12060.4262497673,0.0,1.0
2025-08-27,79.9233,79.94,79.685,79.685,11437,79.7282950358866,79.7449542895348,79.490576464368,79.490576464368,11464.9734035898,0.0,1.0
2025-08-28,80.16,80.18,79.82,79.95,11542,79.9644175112473,79.9843687132211,79.6252470776916,79.7549298905217,11570.2302198333,0.0,1.0
2025-08-29,79.6044,79.93,79.539,79.93,3947,79.4101731204133,79.7349786885478,79.3449326899588,79.7349786885478,3956.65384488668,0.0,1.0
2025-09-02,79.0736,79.0736,78.4525,78.73,13092,78.880668220027,78.880668220027,78.2610836427286,78.537906570116,13124.0213167612,0.0,1.0
2025-09-03,79.441,79.5,79.09,79.43,14206,79.2471718002869,79.3060278461098,78.8970282056455,79.2361986392012,14240.7460148113,0.0,1.0
2025-09-04,80.1825,80.1825,79.53,79.8,12267,79.9868626134679,79.9868626134679,79.3359546490706,79.6052958757177,12297.0034748479,0.0,1.0
2025-09-05,79.9826,80.668,79.7674,80.63,14486,79.7874503497391,80.4711780413834,79.5727754165003,80.4332707576331,14521.4308581273,0.0,1.0
2025-09-08,80.2803,80.3394,80.085,80.15,9789,80.0844239911201,80.1433797929528,79.8896005038453,79.9544419102603,9812.9426115013,0.0,1.0
2025-09-09,80.4529,80.47,80.031,80.2424,6081,80.2566028641545,80.2736611418422,79.8357322585158,80.0466164633796,6095.87332930222,0.0,1.0
2025-09-10,80.6542,80.96,80.4499,80.96,11991,80.4574117120215,80.7624655902018,80.2536101838584,80.7624655902018,12020.3284150079,0.0,1.0
2025-09-11,81.3633,81.39,81.13,81.135,8590,81.1647815780048,81.1914164326399,80.9320508069797,80.9370386074732,8611.01001458742,0.0,1.0
2025-09-12,81.11,81.24,81.08,81.2,3122,80.9120996050058,81.0417824178359,80.882172802045,81.0018800138882,3129.63600297345,0.0,1.0
2025-09-15,81.3981,81.49,81.29,81.37,20172,81.1994966694393,81.2911724425092,81.0916604227706,81.1714652306661,20221.3380691802,0.0,1.0
2025-09-16,81.2602,81.565,81.1189,81.56,21977,81.0619331318295,81.3659894499112,80.9209778898842,81.3610016494178,22030.7528626994,0.0,1.0
2025-09-17,81.1544,81.56,80.88,81.22,24213,80.9563912733878,81.3610016494178,80.6826607823064,81.0218312158621,24272.2218257515,0.0,1.0
2025-09-18,81.71,81.86,81.46,81.55,15221,81.5106356642217,81.6602696790257,81.2612456395484,81.3510260484308,15258.2285718318,0.0,1.0
2025-09-19,82.0504,82.215,81.62,81.81,32241,81.8502051218169,82.0144035140618,81.4208552553393,81.6103916740911,32319.8572619689,0.0,1.0
2025-09-22,82.1941,82.2,81.5,81.76,32110,82.1941,82.2,81.5,81.76,32110,0.201036,1.0
2025-09-23,81.6892,82.26,81.561,82.26,16514,81.6892,82.26,81.561,82.26,16514,0.0,1.0
2025-09-24,81.238,81.96,81.16,81.96,17411,81.238,81.96,81.16,81.96,17411,0.0,1.0
2025-09-25,80.8371,80.93,80.6,80.92,14329,80.8371,80.93,80.6,80.92,14329,0.0,1.0
2025-09-26,81.3,81.4779,80.885,81.4779,23655,81.3,81.4779,80.885,81.4779,23655,0.0,1.0
2025-09-29,81.4946,81.71,81.4,81.6,22048,81.4946,81.71,81.4,81.6,22048,0.0,1.0
2025-09-30,81.87,81.88,81.32,81.55,24138,81.87,81.88,81.32,81.55,24138,0.0,1.0
2025-10-01,82.242,82.28,81.73,81.74,11884,82.242,82.28,81.73,81.74,11884,0.0,1.0
2025-10-02,82.3538,82.4134,82.1,82.18,63689,82.3538,82.4134,82.1,82.18,63689,0.0,1.0
2025-10-03,82.5579,82.93,82.54,82.71,24930,82.5579,82.93,82.54,82.71,24930,0.0,1.0
2025-10-06,82.68,82.84,82.52,82.69,13533,82.68,82.84,82.52,82.69,13533,0.0,1.0
2025-10-07,82.3,82.98,82.16,82.98,26232,82.3,82.98,82.16,82.98,26232,0.0,1.0
2025-10-08,82.8542,82.88,82.62,82.73,17257,82.8542,82.88,82.62,82.73,17257,0.0,1.0
2025-10-09,82.5324,82.93,82.3209,82.93,22937,82.5324,82.93,82.3209,82.93,22937,0.0,1.0
2025-10-10,80.3618,82.87,80.36,82.86,23895,80.3618,82.87,80.36,82.86,23895,0.0,1.0
2025-10-13,81.59,81.74,81.355,81.37,15865,81.59,81.74,81.355,81.37,15865,0.0,1.0
2025-10-14,81.592,82.02,80.58,81.04,80130,81.592,82.02,80.58,81.04,80130,0.0,1.0
2025-10-15,81.8181,82.545,81.522,82.34,22600,81.8181,82.545,81.522,82.34,22600,0.0,1.0
2025-10-16,81.3619,82.288,81.185,82.28,20240,81.3619,82.288,81.185,82.28,20240,0.0,1.0
2025-10-17,81.76,81.89,81.1675,81.28,16012,81.76,81.89,81.1675,81.28,16012,0.0,1.0
2025-10-20,82.6309,82.7808,82.0536,82.7808,15787,82.6309,82.7808,82.0536,82.7808,15787,0.0,1.0
2025-10-21,82.8306,82.92,82.596,82.8,10266,82.8306,82.92,82.596,82.8,10266,0.0,1.0
2025-10-22,82.1573,82.83,81.81,82.83,13969,82.1573,82.83,81.81,82.83,13969,0.0,1.0
2025-10-23,82.6479,82.7892,82.29,82.37,10367,82.6479,82.7892,82.29,82.37,10367,0.0,1.0
2025-10-24,83.45,83.64,83.37,83.41,14373,83.45,83.64,83.37,83.41,14373,0.0,1.0
2025-10-27,84.4039,84.41,84.11,84.21,7982,84.4039,84.41,84.11,84.21,7982,0.0,1.0
2025-10-28,84.5327,84.72,84.32,84.59,15891,84.5327,84.72,84.32,84.59,15891,0.0,1.0
2025-10-29,84.3747,84.82,84.14,84.69,10354,84.3747,84.82,84.14,84.69,10354,0.0,1.0
2025-10-30,83.8658,84.63,83.8658,84.474,12189,83.8658,84.63,83.8658,84.474,12189,0.0,1.0
2025-10-31,84.11,84.47,83.87,84.37,18846,84.11,84.47,83.87,84.37,18846,0.0,1.0
2025-11-03,84.28,84.78,83.97,84.78,9791,84.28,84.78,83.97,84.78,9791,0.0,1.0
2025-11-04,83.36,83.9,83.2876,83.38,6672,83.36,83.9,83.2876,83.38,6672,0.0,1.0
2025-11-05,83.7112,84.14,83.33,83.33,7274,83.7112,84.14,83.33,83.33,7274,0.0,1.0
2025-11-06,82.8276,83.71,82.7807,83.71,13824,82.8276,83.71,82.7807,83.71,13824,0.0,1.0
2025-11-07,83.04,83.04,81.8141,82.2301,19496,83.04,83.04,81.8141,82.2301,19496,0.0,1.0
2025-11-10,84.1667,84.28,83.54,83.75,8199,84.1667,84.28,83.54,83.75,8199,0.0,1.0
2025-11-11,84.3568,84.47,83.96,84.11,8441,84.3568,84.47,83.96,84.11,8441,0.0,1.0
2025-11-12,84.62,84.81,84.42,84.6,22016,84.62,84.81,84.42,84.6,22016,0.0,1.0
2025-11-13,83.1009,84.34,83.0115,84.34,8301,83.1009,84.34,83.0115,84.34,8301,0.0,1.0
2025-11-14,82.9875,83.45,82.2,82.33,8141,82.9875,83.45,82.2,82.33,8141,0.0,1.0
2025-11-17,82.1418,82.95,81.8011,82.865,16132,82.1418,82.95,81.8011,82.865,16132,0.0,1.0
2025-11-18,81.6364,82.0042,81.05,81.62,15996,81.6364,82.0042,81.05,81.62,15996,0.0,1.0
2025-11-19,81.9366,82.3841,81.44,82.3841,8447,81.9366,82.3841,81.44,82.3841,8447,0.0,1.0
2025-11-20,80.6322,83.3799,80.6322,83.35,42633,80.6322,83.3799,80.6322,83.35,42633,0.0,1.0
2025-11-21,81.5786,82.19,80.66,81.09,15469,81.5786,82.19,80.66,81.09,15469,0.0,1.0
2025-11-24,82.7994,82.8306,82.15,82.15,18636,82.7994,82.8306,82.15,82.15,18636,0.0,1.0
2025-11-25,83.6861,83.75,82.71,82.71,14261,83.6861,83.75,82.71,82.71,14261,0.0,1.0
2025-11-26,84.16,84.4142,83.9708,84.09,26213,84.16,84.4142,83.9708,84.09,26213,0.0,1.0