date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-13,49.7899,49.8882,49.7176,49.73,1155,48.7134817603686,48.8096565921527,48.6427448291582,48.6548767509702,1180.52195043028,0.0,1.0
2023-09-14,50.2761,50.3032,50.11,50.11,1490,49.189170501095,49.215684620539,49.0266614516613,49.0266614516613,1522.92442090139,0.0,1.0
2023-09-15,49.7321,49.92,49.7321,49.85,3978,48.6569313506319,48.8407691013158,48.6569313506319,48.7722824459253,4065.90157472869,0.0,1.0
2023-09-18,49.7118,50.02,49.7118,49.78,4808,48.6370702205687,48.938607180445,48.6370702205687,48.7037957905348,4914.24202395564,0.0,1.0
2023-09-19,49.6297,49.64,49.59,49.59,85852,48.5567451576036,48.5668224797539,48.5179034401893,48.5179034401893,87749.0653578701,0.0,1.0
2023-09-20,49.2632,49.8,49.2632,49.8,2689,48.1981685975949,48.7233634063607,48.1981685975949,48.7233634063607,2748.41863610997,0.0,1.0
2023-09-21,48.4828,48.7633,48.4828,48.73,8043,47.4346402280704,47.7090760400279,47.4346402280704,47.6764959596778,8220.72558208718,0.0,1.0
2023-09-22,48.3856,48.6485,48.3856,48.58,2281,47.3395416151567,47.5967579251875,47.3395416151567,47.529738840984,2331.40308998395,0.0,1.0
2023-09-25,48.5222,48.5222,48.405,48.47,6809,47.4731884312473,47.4731884312473,47.3585222025078,47.4221169539418,6959.45797444133,0.0,1.0
2023-09-26,47.89,48.33,47.87,48.33,14320,46.8546560949922,47.2851436431609,46.8350884791664,47.2851436431609,14636.4279914819,0.0,1.0
2023-09-27,47.9884,48.26,47.7599,48.036,9401,46.9509287648554,47.2166569877704,46.7273687540451,46.9974996905209,9608.73320865369,0.0,1.0
2023-09-28,48.3474,48.57,48.33,48.56,147616,47.3021674689294,47.5199550330711,47.2851436431609,47.5101712251581,150877.859943477,0.0,1.0
2023-09-29,48.1711,48.7278,48.12,48.7278,188389,47.1296789354245,47.674343521937,47.0796836769895,47.674343521937,192551.817939056,0.0,1.0
2023-10-02,47.9431,48.04,47.77,48.03,13963,46.9066081150099,47.0014132136861,46.7372504000372,46.9916294057732,14271.5393886216,0.0,1.0
2023-10-03,47.2479,47.59,47.15,47.59,828497,46.2264377889034,46.5611418576045,46.1306543094359,46.5611418576045,846804.237546001,0.0,1.0
2023-10-04,47.54,47.6,47.22,47.32,305914,46.5122228180399,46.5709256655174,46.1991409648263,46.2969790439556,312673.759258811,0.0,1.0
2023-10-05,47.4572,47.5,47.22,47.22,21665,46.4312128885209,46.4730875863882,46.1991409648263,46.1991409648263,22143.729918677,0.0,1.0
2023-10-06,47.9648,48.13,47.07,47.245,48206,46.9278389781809,47.0894674849024,46.0523838461325,46.2236004846087,49271.2044523306,0.0,1.0
2023-10-09,48.2702,48.3308,47.84,47.93,5656,47.2266364718416,47.2859263477939,46.8057370554276,46.8937913266439,5780.98021786462,0.0,1.0
2023-10-10,48.6,48.88,48.59,48.78,20295,47.5493064568098,47.8232530783717,47.5395226488969,47.7254149992425,20743.4571289891,0.0,1.0
2023-10-11,48.7386,48.7386,48.47,48.66,24024,47.684910034483,47.684910034483,47.4221169539418,47.6080093042874,24554.8565689497,0.0,1.0
2023-10-12,48.2654,48.589,48.14,48.58,55732,47.2219402440434,47.5385442681056,47.0992512928153,47.529738840984,56963.5059232728,0.0,1.0
2023-10-13,47.98,48.38,47.85,48.37,24879,46.9427103662086,47.3340626827255,46.8155208633405,47.3242788748126,25428.7494413461,0.0,1.0
2023-10-16,48.6508,48.74,48.3,48.3,89983,47.5990082010075,47.6862797675908,47.2557922194221,47.2557922194221,91971.347762396,0.0,1.0
2023-10-17,48.7975,49.06,48.7,48.7,14332,47.7425366630901,47.9993616208043,47.6471445359391,47.6471445359391,14648.6931546032,0.0,1.0
2023-10-18,48.0708,48.49,47.9901,48.49,27091,47.0315473420579,47.4416845697677,46.9525920122006,47.4416845697677,27689.6278433823,0.0,1.0
2023-10-19,47.6228,48.24,47.59,48.0,36309,46.5932327475589,47.1970893719446,46.5611418576045,46.9622779820344,37111.3173144354,0.0,1.0
2023-10-20,47.0095,47.489,46.99,47.489,21563,45.9931918082593,46.462325397684,45.9741133828291,46.462325397684,22039.4760321455,0.0,1.0
2023-10-23,46.78,47.241,46.75,46.93,21557,45.7686534166577,46.2196869614435,45.7393019929189,45.9154105353516,22033.3434505848,0.0,1.0
2023-10-24,47.09,47.2523,46.94,47.08,37842,46.0719514619583,46.2307426643851,45.9251943432645,46.0621676540454,38678.1919031883,0.0,1.0
2023-10-25,46.45,46.89,46.42,46.89,109546,45.4457877555312,45.8762753036999,45.4164363317924,45.8762753036999,111966.629940983,0.0,1.0
2023-10-26,46.09,46.78,46.03,46.78,63870,45.093570670666,45.7686534166577,45.0348678231884,45.7686534166577,65281.330713404,0.0,1.0
2023-10-27,45.7618,46.14,45.61,46.0585,67363,44.7724660949638,45.1424897102306,44.6239478908456,45.0627516757402,68851.5152786447,0.0,1.0
2023-10-30,46.2491,46.31,45.87,45.87,26787,45.2492310545606,45.3088144447503,44.8783268965816,44.8783268965816,27378.9103776413,0.0,1.0
2023-10-31,46.56,46.59,46.1905,46.1905,18758,45.5534096425734,45.5827610663121,45.1918979401908,45.1918979401908,19172.4941525291,0.0,1.0
2023-11-01,46.9,46.945,46.505,46.505,274492,45.8860591116128,45.9300862472209,45.4995986990523,45.4995986990523,280557.429625547,0.0,1.0
2023-11-02,47.9,47.9,47.39,47.39,55703,46.8644399029052,46.8644399029052,46.3654656993461,46.3654656993461,56933.8651123961,0.0,1.0
2023-11-03,48.4812,48.66,48.34,48.4592,35053,47.4330748188043,47.6080093042874,47.2949274510738,47.4115504413959,35827.5635744004,0.0,1.0
2023-11-06,48.3393,48.52,48.22,48.52,17672,47.2942425845199,47.4710359935064,47.1775217561187,47.4710359935064,18062.4968900466,0.0,1.0
2023-11-07,48.43,48.5,48.2079,48.34,194837,47.3829817222901,47.4514683776806,47.1656833485441,47.2949274510738,199142.29892293,0.0,1.0
2023-11-08,48.3347,48.56,48.13,48.56,42253,47.28974203288,47.5101712251581,47.0894674849024,47.5101712251581,43186.6614472124,0.0,1.0
2023-11-09,47.9,48.44,47.89,48.41,62357,46.8644399029052,47.3927655302031,46.8546560949922,47.3634141064643,63734.8980631867,0.0,1.0
2023-11-10,48.598,48.62,48.0,48.0,28956,47.5473496952272,47.5688740726357,46.9622779820344,46.9622779820344,29595.838611826,0.0,1.0
2023-11-13,48.56,48.6694,48.36,48.57,42869,47.5101712251581,47.6172060837255,47.3144950668997,47.5199550330711,43816.2731541086,0.0,1.0
2023-11-14,49.75,49.88,49.66,49.73,56364,48.6744443667961,48.8016338696641,48.5863900955798,48.6548767509702,57609.4711809974,0.0,1.0
2023-11-15,49.9162,50.19,49.9,50.04,25368,48.8370512543089,49.1049319149647,48.8212014854899,48.9581747962709,25928.5548385413,0.0,1.0
2023-11-16,49.7496,49.91,49.61,49.91,29188,48.6740530144796,48.8309852934029,48.5374710560151,48.8309852934029,29832.9650988388,0.0,1.0
2023-11-17,50.0198,50.0891,49.8825,49.91,22793,48.9384115042868,49.0062132931233,48.8040798216423,48.8309852934029,23296.6552520842,0.0,1.0
2023-11-20,50.3123,50.42,50.08,50.08,37034,49.2245878857398,49.329959496962,48.9973100279226,48.9973100279226,37852.3375863505,0.0,1.0
2023-11-21,50.12,50.3,50.1101,50.3,33732,49.0364452595743,49.2125538020069,49.0267592897405,49.2125538020069,34477.3735341247,0.0,1.0
2023-11-22,50.3896,50.46,50.14,50.44,26237,49.3002167209067,49.3690947286137,49.0560128754001,49.3495271127878,26816.7570679127,0.0,1.0
2023-11-24,50.45,50.51,50.43,50.48,6333,49.3593109207007,49.4180137681783,49.3397433048749,49.3886623444395,6472.93983729432,0.0,1.0
2023-11-27,50.3892,50.4387,50.27,50.27,153849,49.2998253685902,49.3482552177591,49.1832023782681,49.1832023782681,157248.590088093,0.0,1.0
2023-11-28,50.3201,50.52,50.17,50.25,33779,49.2322192559119,49.4277975760912,49.0853642991389,49.1636347624423,34525.4120896833,0.0,1.0
2023-11-29,50.38,50.735,50.3656,50.64,127789,49.2908242653103,49.6381494462191,49.2767355819157,49.5452032710463,130612.74417622,0.0,1.0
2023-11-30,50.65,50.67,50.3472,50.6,135996,49.5549870789592,49.5745546947851,49.2587333753559,49.5060680393946,139001.093654299,0.0,1.0
2023-12-01,51.23,51.2591,50.57,50.66,67772,50.1224479379088,50.1509188189354,49.4767166156558,49.5647708868721,69269.5529216975,0.0,1.0
2023-12-04,51.15,51.15,50.57,50.57,35580,50.0441774746054,50.0441774746054,49.4767166156558,49.4767166156558,36366.2086548131,0.0,1.0
2023-12-05,50.88,51.04,50.83,51.04,32519,49.7800146609565,49.9365555875632,49.7310956213918,49.9365555875632,33237.5699619412,0.0,1.0
2023-12-06,50.745,51.25,50.72,51.13,110663,49.647933254132,50.1420155537347,49.6234737343497,50.0246098587796,113108.312208195,0.0,1.0
2023-12-07,51.13,51.15,50.92,51.03,68455,50.0246098587796,50.0441774746054,49.8191498926082,49.9267717796503,69967.6451226878,0.0,1.0
2023-12-08,51.38,51.41,51.0,51.13,51456,50.2692050566027,50.2985564803414,49.8974203559116,50.0246098587796,52593.0194643638,0.0,1.0
2023-12-11,51.6033,51.6199,51.365,51.41,57683,50.4876774872982,50.5039186084337,50.2545293447333,50.2985564803414,58957.6170274196,0.0,1.0
2023-12-12,51.71,51.78,51.46,51.46,131383,50.5920707177292,50.6605573731196,50.347475519906,50.347475519906,134286.160531065,0.0,1.0
2023-12-13,52.6,52.6,51.65,51.82,166475,51.4628296219794,51.4628296219794,50.5333678702516,50.6996926047713,170153.58588561,0.0,1.0
2023-12-14,53.15,53.32,52.86,53.08,62874,52.0009390571902,52.1672637917099,51.7172086277154,51.9324524017997,64263.3221743317,0.0,1.0
2023-12-15,52.99,53.3,52.89,53.3,91525,51.8443981305834,52.147696175884,51.7465600514542,52.147696175884,93547.4212234899,0.0,1.0
2023-12-18,53.24,53.31,53.13,53.2,81686,52.0889933284065,52.157479983797,51.9813714413643,52.0498580967548,83491.0095609068,0.0,1.0
2023-12-19,53.49,53.49,53.18,53.21,63699,52.5416353312132,52.5416353312132,52.2371315556911,52.2665996629997,64848.7525849022,0.212644,1.0
2023-12-20,52.67,53.6493,52.67,53.44,94347,51.7361737314451,52.6981109810218,51.7361737314451,52.4925218190322,96049.9420733099,0.0,1.0
2023-12-21,53.2466,53.25,52.82,53.09,187191,52.3025507539162,52.3058904727445,51.883514267988,52.1487272337653,190569.755335569,0.0,1.0
2023-12-22,53.41,53.5964,53.2221,53.4,48916,52.4630537117236,52.6461488851343,52.2784851329475,52.4532310092874,49798.9227686946,0.0,1.0
2023-12-26,53.6798,53.8,53.5,53.5,28687,52.7280702234522,52.8461391067352,52.5514580336494,52.5514580336494,29204.7938806432,0.0,1.0
2023-12-27,53.76,53.81,53.6074,53.7,86240,52.8068482969905,52.8559618091714,52.6569538578141,52.7479120823733,87796.6125515622,0.0,1.0
2023-12-28,53.7161,53.879,53.7123,53.8499,65602,52.7637266332956,52.9237384559812,52.7599940063698,52.8951543918919,66786.1013057466,0.0,1.0
2023-12-29,53.4761,53.7591,53.34,53.74,47455,52.5279817748269,52.8059642537712,52.3942947946702,52.7872028921181,48311.5520481724,0.0,1.0
2024-01-02,53.22,53.4491,53.03,53.252,70597,52.2764223654359,52.5014604782491,52.0897910191481,52.3078550132317,71871.2599292978,0.0,1.0
2024-01-03,52.58,52.93,52.55,52.8,49473,51.6477694095193,51.9915639947862,51.6183013022107,51.8638688631156,50365.9764930826,0.0,1.0
2024-01-04,52.43,52.83,52.43,52.5953,14622,51.5004288729764,51.8933369704242,51.5004288729764,51.6627981442467,14885.9238025156,0.0,1.0
2024-01-05,52.5267,52.81,52.41,52.43,16231,51.5954144055344,51.8736915655518,51.480783468104,51.5004288729764,16523.9658896615,0.0,1.0
2024-01-08,53.2,53.24,52.5,52.56,49952,52.2567769605635,52.2960677703083,51.5691877900297,51.6281240046469,50853.6223350607,0.0,1.0
2024-01-09,53.06,53.16,52.84,52.85,42358,52.1192591264567,52.2174861508187,51.9031596728604,51.9129823752966,43122.5523476238,0.0,1.0
2024-01-10,53.28,53.31,53.005,53.079,47386,52.335358580053,52.3648266873616,52.0652342630577,52.1379222610855,48241.306613733,0.0,1.0
2024-01-11,53.17,53.34,52.72,53.34,32810,52.2273088532549,52.3942947946702,51.7852872436261,52.3942947946702,33402.2131008437,0.0,1.0
2024-01-12,53.16,53.49,53.02,53.45,58787,52.2174861508187,52.5416353312132,52.0799683167119,52.5023445214684,59848.0920926333,0.0,1.0
2024-01-16,52.87,53.05,52.66,52.99,42094,51.932627780169,52.1094364240205,51.7263510290089,52.0505002094034,42853.7872071598,0.0,1.0
2024-01-17,52.5,52.59,52.33,52.45,35185,51.5691877900297,51.6575921119555,51.4022018486144,51.5200742778488,35820.0813152449,0.0,1.0
2024-01-18,53.01,53.01,52.535,52.74,39794,52.0701456142757,52.0701456142757,51.6035672485564,51.8049326484985,40512.272725845,0.0,1.0
2024-01-19,53.59,53.59,52.96,53.19,59858,52.6398623555751,52.6398623555751,52.0210321020948,52.2469542581273,60938.4234011065,0.0,1.0
2024-01-22,53.9,54.02,53.77,53.95,58852,52.9443661310972,53.0622385603316,52.8166709994267,52.9934796432782,59914.2653279748,0.0,1.0
2024-01-23,54.0,54.05,53.78,54.03,52397,53.0425931554592,53.0917066676401,52.8264937018629,53.0720612627678,53342.7540336759,0.0,1.0
2024-01-24,53.93,54.35,53.89,54.35,45838,52.9738342384058,53.386387740726,52.934543428661,53.386387740726,46665.3655628306,0.0,1.0
2024-01-25,54.28,54.33,54.05,54.27,66754,53.3176288236727,53.3667423358536,53.0917066676401,53.3078061212365,67958.894645953,0.0,1.0
2024-01-26,54.32,54.5,54.232,54.37,62846,53.3569196334174,53.533728277269,53.2704798519789,53.4060331455984,63980.3561272668,0.0,1.0
2024-01-29,54.7884,54.7884,54.22,54.31,38475,53.8170150155289,53.8170150155289,53.2586926090555,53.3470969309813,39169.4650732996,0.0,1.0
2024-01-30,54.76,54.81,54.65,54.69,99392,53.7891185406101,53.8382320527911,53.6810688138119,53.7203596235567,101186.003185585,0.0,1.0
2024-01-31,53.8,54.58,53.79,54.48,69249,52.8461391067352,53.6123098967585,52.836316404299,53.5140828723966,70498.9288332925,0.0,1.0
2024-02-01,54.395,54.42,53.76,54.0,59510,53.4305899016889,53.4551466577794,52.8068482969905,53.0425931554592,60584.1420795858,0.0,1.0
2024-02-02,54.77,54.96,54.26,54.35,57064,53.7989412430463,53.985572589334,53.2979834188003,53.386387740726,58093.9923311961,0.0,1.0
2024-02-05,54.49,54.66,54.26,54.5999,32449,53.5239055748328,53.6908915162481,53.2979834188003,53.6318570746066,33034.6971322547,0.0,1.0
2024-02-06,54.7,54.7,54.49,54.61,60628,53.7301823259929,53.7301823259929,53.5239055748328,53.6417780040671,61722.3217274597,0.0,1.0
2024-02-07,55.04,55.125,54.76,54.95,98713,54.0641542088236,54.1476471795312,53.7891185406101,53.9757498868978,100494.74738871,0.0,1.0
2024-02-08,55.22,55.23,55.01,55.05,51128,54.2409628526751,54.2507855551113,54.034686101515,54.0739769112598,52050.8488698548,0.0,1.0
2024-02-09,55.54,55.59,55.2236,55.32,54471,54.5552893306334,54.6044028428144,54.2444990255521,54.3391898770371,55454.1892659572,0.0,1.0
2024-02-12,55.75,55.97,55.6,55.69,41239,54.7615660817935,54.9776655353898,54.6142255452506,54.7026298671763,41983.3546499754,0.0,1.0
2024-02-13,54.78,55.02,54.405,54.96,75807,53.8087639454825,54.0445088039512,53.4404126041251,53.985572589334,77175.2992543632,0.0,1.0
2024-02-14,55.39,55.41,54.9,55.17,77860,54.4079487940904,54.4275941989628,53.9266363747168,54.1918493404941,79265.3554413804,0.0,1.0
2024-02-15,55.91,55.92,55.53,55.625,55031,54.9187293207726,54.9285520232088,54.5454666281972,54.638782301341,56024.2971396687,0.0,1.0
2024-02-16,55.59,55.99,55.59,55.88,34041,54.6044028428144,54.9973109402622,54.6044028428144,54.889261213464,34655.4323732343,0.0,1.0
2024-02-20,55.24,55.37,55.08,55.37,67576,54.2606082575475,54.388303389218,54.1034450185684,54.388303389218,68795.7315605795,0.0,1.0
2024-02-21,55.26,55.31,54.92,55.04,105134,54.2802536624199,54.3293671746009,53.9462817795892,54.0641542088236,107031.644990677,0.0,1.0
2024-02-22,56.22,56.3116,55.81,55.81,44402,55.2232330962947,55.3132090506103,54.8205022964107,54.8205022964107,45203.4460866706,0.0,1.0
2024-02-23,56.37,56.49,56.2353,56.38,81780,55.3705736328377,55.488446062072,55.2382618310221,55.3803963352739,83256.1105573604,0.0,1.0
2024-02-26,56.23,56.47,56.22,56.395,46960,55.2330557987309,55.4688006571996,55.2232330962947,55.3951303889281,47807.6174098025,0.0,1.0
2024-02-27,56.42,56.42,56.21,56.39,35972,55.4196871450186,55.4196871450186,55.2134103938585,55.39021903771,36621.2864877644,0.0,1.0
2024-02-28,56.28,56.3702,56.205,56.205,42306,55.2821693109119,55.3707700868864,55.2084990426404,55.2084990426404,43069.6137593506,0.0,1.0
2024-02-29,56.56,56.66,56.3,56.56,22998,55.5572049791254,55.6554320034873,55.3018147157843,55.5572049791254,23413.1087135996,0.0,1.0
2024-03-01,56.95,57.01,56.56,56.8,28913,55.940290374137,55.9992265887542,55.5572049791254,55.7929498375941,29434.8731296768,0.0,1.0
2024-03-04,56.93,57.13,56.93,57.05,143315,55.9206449692646,56.1170990179886,55.9206449692646,56.038517398499,145901.803430278,0.0,1.0
2024-03-05,56.49,56.72,56.29,56.715,59543,55.488446062072,55.7143682181045,55.2919920133481,55.7094568668864,60617.7377221437,0.0,1.0
2024-03-06,56.8,56.99,56.6713,56.89,39591,55.7929498375941,55.9795811838818,55.6665316572402,55.8813541595199,40305.6086216246,0.0,1.0
2024-03-07,57.36,57.43,57.16,57.16,42773,56.3430211740211,56.4117800910744,56.1465671252971,56.1465671252971,43545.0430040349,0.0,1.0
2024-03-08,57.06,57.71,56.97,57.46,56460,56.0483401009352,56.6868157592879,55.9599357790094,56.441248198383,57479.0902674073,0.0,1.0
2024-03-11,56.94,57.05,56.68,57.05,33519,55.9304676717008,56.038517398499,55.6750774083597,56.038517398499,34124.0103909534,0.0,1.0
2024-03-12,57.48,57.4901,56.885,57.26,28759,56.4608936032554,56.470814532716,55.8764428083018,56.2447941496591,29278.0934644061,0.0,1.0
2024-03-13,57.43,57.59,57.36,57.47,40503,56.4117800910744,56.5689433300536,56.3430211740211,56.4510709008192,41234.0700159547,0.0,1.0
2024-03-14,57.18,57.55,56.9,57.55,18635,56.1662125301695,56.5296525203088,55.891176861956,56.5296525203088,18971.3575475228,0.0,1.0
2024-03-15,56.93,57.14,56.79,56.79,130478,55.9206449692646,56.1269217204248,55.7831271351579,55.7831271351579,132833.098475217,0.0,1.0
2024-03-18,57.15,57.41,57.15,57.32,41663,56.136744422861,56.392134686202,56.136744422861,56.3037303642763,42415.0077543569,0.0,1.0
2024-03-19,57.41,57.48,56.8917,56.95,52582,56.4731110805456,56.5419687320982,55.9632693548349,56.0206179417709,53454.3353861715,0.082438,1.0
2024-03-20,58.02,58.05,57.42,57.67,31489,57.0731563297902,57.1026667518842,56.4829478879102,56.7288680720269,32011.4025136958,0.0,1.0
2024-03-21,58.32,58.51,58.32,58.3287,38649,57.3682605507301,57.5551598906588,57.3682605507301,57.3768185731374,39290.1869145362,0.0,1.0
2024-03-22,58.15,58.37,58.1119,58.36,81672,57.2010348255308,57.4174445875535,57.1635565894714,57.4076077801888,83026.9384895858,0.0,1.0
2024-03-25,58.0,58.19,58.0,58.02,29024,57.0534827150608,57.2403820549895,57.0534827150608,57.0731563297902,29505.5081634065,0.0,1.0
2024-03-26,57.94,58.2,57.93,58.2,20283,56.9944618708728,57.2502188623542,56.9846250635082,57.2502188623542,20619.4949723806,0.0,1.0
2024-03-27,58.51,58.51,58.1082,58.23,47247,57.5551598906588,57.5551598906588,57.1599169707465,57.2797292844481,48030.8277355453,0.0,1.0
2024-03-28,58.65,58.769,58.5754,58.58,31682,57.6928751937641,57.8099332014036,57.6194926108237,57.6240175422114,32207.6043837185,0.0,1.0
2024-04-01,58.44,58.76,58.3701,58.76,48757,57.4863022391061,57.8010800747754,57.4175429556271,57.8010800747754,49565.8786357226,0.0,1.0
2024-04-02,57.98,58.0186,57.7847,57.98,83010,57.0338091003315,57.0717791767591,56.8416962524996,57.0338091003315,84387.1359097428,0.0,1.0
2024-04-03,58.12,58.2899,57.84,57.84,52337,57.1715244034368,57.3386517605625,56.8960937972262,56.8960937972262,53205.2708361428,0.0,1.0
2024-04-04,57.46,58.6,57.4017,58.6,45818,56.5222951173689,57.6436911569408,56.4649465304329,57.6436911569408,46578.1206253776,0.0,1.0
2024-04-05,57.98,58.13,57.53,57.53,43723,57.0338091003315,57.1813612108015,56.5911527689216,56.5911527689216,44448.3645751317,0.0,1.0
2024-04-08,58.03,58.16,58.01,58.0356,36976,57.0829931371548,57.2108716328955,57.0633195224255,57.088501749279,37589.4318443399,0.0,1.0
2024-04-09,58.06,58.25,57.58,58.18,45016,57.1125035592488,57.2994028991775,56.6403368057449,57.2305452476248,45762.8154452835,0.0,1.0
2024-04-10,57.38,57.65,57.1801,57.37,72898,56.4436006584516,56.7091944572975,56.2469628792319,56.4337638510869,74107.3778285559,0.0,1.0
2024-04-11,57.68,57.8686,57.145,57.65,43615,56.7387048793915,56.9242270662891,56.2124356853819,56.7091944572975,44338.5728551191,0.0,1.0
2024-04-12,56.83,57.4,56.68,57.35,70392,55.902576253395,56.4632742731809,55.755024142925,56.4140902363576,71559.8032882618,0.0,1.0
2024-04-15,56.17,57.4289,56.1,57.29,61939,55.253346967327,56.4917026464648,55.1844893157744,56.3550693921696,62966.5680172697,0.0,1.0
2024-04-16,56.01,56.2999,55.8938,56.27,81824,55.0959580494924,55.381127094994,54.981654347915,55.3517150409737,83181.4601696035,0.0,1.0
2024-04-17,55.7,56.43,55.61,56.43,56409,54.7910170211877,55.5091039588083,54.7024857549057,55.5091039588083,57344.8253166207,0.0,1.0
2024-04-18,55.66,56.189,55.57,55.96,51508,54.7516697917291,55.2720369013199,54.6631385254471,55.046774012669,52362.5177260454,0.0,1.0
2024-04-19,55.37,55.8297,55.22,55.53,40724,54.4664023781538,54.9186004127074,54.3188502676838,54.6237912959884,41399.6111647797,0.0,1.0
2024-04-22,55.84,56.1783,55.43,55.6,50651,54.9287323242931,55.2615115174397,54.5254232223418,54.6926489475411,51491.3000959448,0.0,1.0
2024-04-23,56.56,56.65,56.02,56.02,58265,55.636982454549,55.725513720831,55.105794856857,55.105794856857,59231.6163568385,0.0,1.0
2024-04-24,56.49,56.85,56.24,56.85,78936,55.5681248029963,55.9222498681243,55.3222046188797,55.9222498681243,80245.5482492647,0.0,1.0
2024-04-25,56.28,56.3654,55.69,56.08,42179,55.3615518483383,55.4455581832326,54.7811802138231,55.164815701045,42878.7496149505,0.0,1.0
2024-04-26,56.73,56.8954,56.54,56.54,56707,55.8042081797483,55.9669089735599,55.6173088398196,55.6173088398196,57647.7691366556,0.0,1.0
2024-04-29,56.89,57.02,56.67,56.87,43492,55.961597097583,56.0894755933236,55.7451873355603,55.9419234828536,44213.5322851046,0.0,1.0
2024-04-30,56.01,56.82,56.01,56.77,57207,55.0959580494924,55.8927394460303,55.0959580494924,55.843555409207,58156.0641367143,0.0,1.0
2024-05-01,55.85,56.64,55.76,55.98,80994,54.9385691316577,55.7156769134663,54.8500378653757,55.0664476273984,82337.6904695062,0.0,1.0
2024-05-02,56.42,56.47,55.8932,56.24,41677,55.4992671514437,55.548451188267,54.9810641394731,55.3222046188797,42368.4214348916,0.0,1.0
2024-05-03,57.05,57.21,56.7995,57.12,38882,56.1189860154176,56.2763749332522,55.8725739909327,56.1878436669703,39527.0523845635,0.0,1.0
2024-05-06,57.75,57.75,57.26,57.32,52337,56.8075625309442,56.8075625309442,56.3255589700756,56.3845798142636,53205.2708361427,0.0,1.0
2024-05-07,57.71,57.89,57.68,57.79,63191,56.7682153014855,56.9452778340495,56.7387048793915,56.8469097604029,64239.3386974167,0.0,1.0
2024-05-08,57.7246,57.7312,57.41,57.41,81677,56.7825770402379,56.7890693330986,56.4731110805456,56.4731110805456,83032.0214395864,0.0,1.0
2024-05-09,58.05,58.07,57.67,57.67,44436,57.1026667518842,57.1223403666135,56.7288680720269,56.7288680720269,45173.1932452154,0.0,1.0
2024-05-10,58.1585,58.289,57.9999,58.287,57841,57.2093961117908,57.3377664478997,57.0533843469872,57.3357990864267,58800.5821967887,0.0,1.0
2024-05-13,58.09,58.47,58.09,58.47,300999,57.1420139813428,57.5158126612001,57.1420139813428,57.5158126612001,305992.573445328,0.0,1.0
2024-05-14,58.38,58.48,58.15,58.26,51731,57.4272813949181,57.5256494685648,57.2010348255308,57.3092397065421,52589.2172960716,0.0,1.0
2024-05-15,59.0322,59.0322,58.6798,58.7,65810,58.0688379712416,58.0688379712416,57.7221888797108,57.7420592305874,66901.7879077241,0.0,1.0
2024-05-16,58.8,59.145,58.8,59.09,76243,57.8404273042341,58.1797971583151,57.8404273042341,58.1256947178094,77507.8713789485,0.0,1.0
2024-05-17,58.89,58.92,58.79,58.85,72438,57.9289585705161,57.9584689926101,57.8305904968694,57.8896113410574,73639.7464285019,0.0,1.0
2024-05-20,59.0,59.15,58.9367,58.96,105625,58.0371634515274,58.1847155619974,57.9748964609091,57.9978162220687,107377.318762397,0.0,1.0
2024-05-21,59.03,59.03,58.89,58.89,56558,58.0666738736214,58.0666738736214,57.9289585705161,57.9289585705161,57496.2972266381,0.0,1.0
2024-05-22,58.8,59.02,58.63,59.0,77951,57.8404273042341,58.0568370662567,57.6732015790348,58.0371634515274,79244.207099149,0.0,1.0
2024-05-23,58.2767,58.96,58.17,58.95,100222,57.3256671748411,57.9978162220687,57.2207084402602,57.9879794147041,101884.682991763,0.0,1.0
2024-05-24,58.76,58.78,58.47,58.49,112177,57.8010800747754,57.8207536895048,57.5158126612001,57.5354862759295,114038.016443166,0.0,1.0
2024-05-28,58.71,58.95,58.5,58.95,36453,57.7518960379521,57.9879794147041,57.5453230832941,57.9879794147041,37057.7552742784,0.0,1.0
2024-05-29,58.17,58.355,58.165,58.19,63952,57.2207084402602,57.4026893765065,57.2157900365778,57.2403820549895,65012.9636875059,0.0,1.0
2024-05-30,58.1,58.3,57.94,58.08,97300,57.1518507887075,57.3485869360008,56.9944618708728,57.1321771739782,98914.20701142,0.0,1.0
2024-05-31,58.55,58.56,57.7399,58.27,47977,57.5945071201174,57.6043439274821,56.7976273555059,57.3190765139068,48772.938435631,0.0,1.0
2024-06-03,58.5,58.85,58.03,58.85,44075,57.5453230832941,57.8896113410574,57.0829931371548,57.8896113410574,44806.2042551731,0.0,1.0
2024-06-04,58.29,58.4393,58.05,58.37,134640,57.3387501286361,57.4856136625906,57.1026667518842,57.4174445875535,136873.677615803,0.0,1.0
2024-06-05,58.9811,58.9811,58.39,58.66,92958,58.0185718856082,58.0185718856082,57.4371182022828,57.7027120011288,94500.1732309103,0.0,1.0
2024-06-06,58.84,59.05,58.72,59.05,89044,57.8797745336928,58.0863474883507,57.7617328453168,58.0863474883507,90521.2399704509,0.0,1.0
2024-06-07,58.75,59.04,58.68,58.68,86696,57.7912432674108,58.0765106809861,57.7223856158581,57.7223856158581,88134.2866501754,0.0,1.0
2024-06-10,58.88,58.9582,58.565,58.63,36133,57.9191217631514,57.9960455967431,57.6092623311644,57.6732015790348,36732.4464742409,0.0,1.0
2024-06-11,58.94,58.9692,58.4911,58.62,90137,57.9781426073394,58.0068660848442,57.5365683247396,57.6633647716701,91632.3728405793,0.0,1.0
2024-06-12,59.5766,59.872,59.47,59.63,64960,58.604353764174,58.8949330537262,58.4994933976667,58.6568823155013,66037.6864076243,0.0,1.0
2024-06-13,59.4946,59.65,59.23,59.65,99213,58.5236919437838,58.6765559302307,58.2634100209147,58.6765559302307,100858.943681644,0.0,1.0
2024-06-14,59.22,59.2488,59.0,59.22,306712,58.25357321355,58.2819032187603,58.0371634515274,58.25357321355,311800.352115999,0.0,1.0
2024-06-17,59.75,59.84,59.17,59.23,76188,58.7749240038773,58.8634552701593,58.2043891767267,58.2634100209147,77451.9589289421,0.0,1.0
2024-06-18,59.7447,59.79,59.5901,59.66,313910,58.9131439352005,58.9578134275615,58.7606957338975,58.8296228313818,318340.823868241,0.145813,1.0
2024-06-20,59.64,59.9593,59.4945,59.94,138454,58.8099012012004,59.1247570270478,58.66642634163,59.1057256539227,140408.271249254,0.0,1.0
2024-06-21,59.6,59.64,59.4466,59.64,181463,58.7704579408374,58.8099012012004,58.6191930373454,58.8099012012004,184024.341121986,0.0,1.0
2024-06-24,59.56,59.89,59.55,59.59,104901,58.7310146804744,59.056421578469,58.7211538653837,58.7605971257466,106381.672341124,0.0,1.0
2024-06-25,59.55,59.6399,59.37,59.63,105530,58.7211538653837,58.8098025930494,58.5436591937503,58.8000403861096,107019.550644502,0.0,1.0
2024-06-26,59.64,59.64,59.335,59.49,54684,58.8099012012004,58.8099012012004,58.5091463409327,58.6619889748392,55455.8619107735,0.0,1.0
2024-06-27,59.69,59.69,59.48,59.6835,74643,58.8592052766541,58.8592052766541,58.6521281597484,58.8527957468451,75696.582192339,0.0,1.0
2024-06-28,59.52,60.09,59.4418,59.84,76871,58.6915714201114,59.2536378802839,58.6144598461018,59.0071175030153,77956.0303003268,0.0,1.0
2024-07-01,59.545,59.7457,59.36,59.72,128120,58.7162234578383,58.9141300167095,58.5337983786595,58.8887877219263,129928.407358794,0.0,1.0
2024-07-02,59.84,59.84,59.4,59.4,94478,59.0071175030153,59.0071175030153,58.5732416390225,58.5732416390225,95811.5522201385,0.0,1.0
2024-07-03,60.01,60.06,59.82,59.83,25934,59.1747513595579,59.2240554350116,58.9873958728338,58.9972566879245,26300.0571061737,0.0,1.0
2024-07-05,60.18,60.19,59.92,60.07,33115,59.3423852161006,59.3522460311913,59.0860040237412,59.2339162501024,33582.4165601504,0.0,1.0
2024-07-08,60.25,60.41,60.1575,60.33,43354,59.4114109217358,59.5691839631877,59.3201983821464,59.4902974424617,43965.9395303868,0.0,1.0
2024-07-09,60.21,60.41,60.18,60.359,41523,59.3719676613728,59.5691839631877,59.3423852161006,59.5188938062249,42109.09505744,0.0,1.0
2024-07-10,60.8229,60.8229,60.3496,60.38,41637,59.9763370182845,59.9763370182845,59.5096246400396,59.5396015179155,42224.7041617087,0.0,1.0
2024-07-11,60.88,61.1214,60.73,60.97,193078,60.0326422724527,60.2706823487433,59.8847300460915,60.1213896082694,195803.286263044,0.0,1.0
2024-07-12,61.21,61.6249,61.06,61.07,248134,60.3580491704473,60.7671743885622,60.2101369440861,60.2199977591768,251636.398935116,0.0,1.0
2024-07-15,61.56,61.92,61.5031,61.54,110825,60.7031776986233,61.0581670418901,60.647069660757,60.6834560684418,112389.289303297,0.0,1.0
2024-07-16,62.28,62.34,61.88,61.88,78644,61.4131563851569,61.4723212757014,61.0187237815271,61.0187237815271,79754.0561061896,0.0,1.0
2024-07-17,61.59,62.02,61.57,61.73,166517,60.7327601438955,61.1567751927976,60.7130385137141,60.870811555166,168867.379083393,0.0,1.0
2024-07-18,61.06,61.93,60.84,61.72,114283,60.2101369440861,61.0680278569809,59.9931990120897,60.8609507400752,115896.098799446,0.0,1.0
2024-07-19,60.5589,61.11,60.53,60.94,32404,59.7160114998889,60.2594410195398,59.6875137442766,60.0918071629971,32861.3808308958,0.0,1.0
2024-07-22,61.25,61.27,60.7201,60.94,37969,60.3974924308102,60.4172140609917,59.8749678391517,60.0918071629971,38504.9305261166,0.0,1.0
2024-07-23,61.21,61.43,61.15,61.22,44888,60.3580491704473,60.5749871024436,60.2988842799028,60.367909985538,45521.5918632653,0.0,1.0
2024-07-24,59.96,60.88,59.945,60.88,68296,59.1254472841042,60.0326422724527,59.1106560614681,60.0326422724527,69259.9946064331,0.0,1.0
2024-07-25,59.95,60.77,59.92,60.03,140681,59.1155864690134,59.9241733064545,59.0860040237412,59.1944729897394,142666.705242293,0.0,1.0
2024-07-26,60.67,60.87,60.36,60.53,168840,59.825565155547,60.0227814573619,59.519879887734,59.6875137442766,171223.168111605,0.0,1.0
2024-07-29,60.61,60.84,60.44,60.82,66369,59.7664002650026,59.9931990120897,59.5987664084599,59.9734773819082,67305.7950983126,0.0,1.0
2024-07-30,60.46,60.92,60.17,60.82,109240,59.6184880386414,60.0720855328157,59.3325244010098,59.9734773819082,110781.917107982,0.0,1.0
2024-07-31,61.28,61.76,61.1,61.22,44697,60.4270748760825,60.9003940004382,60.2495802044491,60.367909985538,45327.8959078678,0.0,1.0
2024-08-01,60.27,61.66,59.92,61.48,42047,59.4311325519173,60.8017858495308,59.0860040237412,60.6242911778973,42640.491291096,0.0,1.0
2024-08-02,58.99,59.339,58.5074,59.24,51580,58.168948220302,58.5130906669689,57.6930652840226,58.4154685975706,52308.0491068264,0.0,1.0
2024-08-05,57.26,57.8096,56.48,56.51,91095,56.4630272096032,57.0049776069905,55.6938836325251,55.7234660777973,92380.8013452181,0.0,1.0
2024-08-06,57.81,58.5599,57.67,57.67,85281,57.0053720395941,57.744834563249,56.8673206283237,56.8673206283237,86484.7370275158,0.0,1.0
2024-08-07,57.39,58.71,57.34,58.6,50000,56.5912178057828,57.8928453977611,56.5419137303291,57.7843764317629,50705.7474862607,0.0,1.0
2024-08-08,58.7,58.72,57.855,58.04,38781,57.8829845826704,57.9027062128519,57.0497457075025,57.2321707866812,39328.3918652934,0.0,1.0
2024-08-09,58.92,59.02,58.5235,58.67,58554,58.0999225146668,58.1985306655742,57.7089411963187,57.8534021373981,59380.48676621,0.0,1.0
2024-08-12,58.83,59.09,58.7,59.02,62223,58.0111751788501,58.2675563712094,57.8829845826704,58.1985306655742,63101.2745167518,0.0,1.0
2024-08-13,59.73,59.73,59.1625,59.21,121836,58.8986485370171,58.8986485370171,58.3390472806173,58.3858861522983,123555.709014721,0.0,1.0
2024-08-14,59.89,59.97,59.59,59.86,71794,59.056421578469,59.1353080991949,58.7605971257466,59.0268391331967,72807.3687005719,0.0,1.0
2024-08-15,60.8446,60.97,60.51,60.64,56894,59.9977349870314,60.1213896082694,59.6677921140951,59.7959827102748,57697.0559496663,0.0,1.0
2024-08-16,61.07,61.1499,60.72,60.72,32218,60.2199977591768,60.2987856717519,59.8748692310008,59.8748692310008,32672.7554502469,0.0,1.0
2024-08-19,61.5544,61.56,61.0704,61.17,58257,60.6976556421725,60.7031776986233,60.2203921917805,60.3186059100843,59079.2946261417,0.0,1.0
2024-08-20,61.3596,61.625,61.2495,61.58,42277,60.5055669642048,60.7672729967131,60.3969993900557,60.7228993288048,42873.7377295328,0.0,1.0
2024-08-21,61.72,61.7603,61.4774,61.61,48787,60.8609507400752,60.9006898248909,60.6217273659738,60.752481774077,49475.6260522439,0.0,1.0
2024-08-22,61.3,61.94,61.2,61.91,48810,60.446796506264,61.0778886720716,60.3481883553565,61.0483062267994,49498.9506960876,0.0,1.0
2024-08-23,62.1787,62.2,61.6367,61.74,48548,61.3132663282877,61.334269864431,60.7788101503693,60.8806723702567,49233.2525792596,0.0,1.0
2024-08-26,62.0163,62.49,61.97,62.49,148244,61.153126691214,61.6202335020626,61.1074711173438,61.6202335020626,150336.456607064,0.0,1.0
2024-08-27,62.05,62.1499,61.87,61.93,72908,61.1863576380698,61.2848671808263,61.0088629664364,61.0680278569809,73937.0927545658,0.0,1.0
2024-08-28,61.76,62.06,61.44,62.06,96902,60.9003940004382,61.1962184531605,60.5848479175344,61.1962184531605,98269.7668582725,0.0,1.0
2024-08-29,61.86,62.38,61.8,62.12,33195,60.9990021513456,61.5117645360644,60.9398372608012,61.255383343705,33663.5457561284,0.0,1.0
2024-08-30,62.33,62.33,61.69,62.16,56990,61.4624604606106,61.4624604606106,60.831368294803,61.294826604068,57794.4109848399,0.0,1.0
2024-09-03,60.98,62.02,60.829,61.94,48627,60.1312504233601,61.1567751927976,59.9823521154899,61.0778886720716,49313.3676602879,0.0,1.0
2024-09-04,60.85,61.21,60.6401,60.81,54835,60.0030598271805,60.3580491704473,59.7960813184257,59.9636165668175,55608.993268182,0.0,1.0
2024-09-05,60.56,60.945,60.3906,60.88,39911,59.7170961895489,60.0967375705425,59.5500539819116,60.0326422724527,40474.3417584829,0.0,1.0
2024-09-06,59.61,60.6,59.54,60.6,52403,58.7803187559281,59.7565394499118,58.7112930502929,59.7565394499118,53142.6657104503,0.0,1.0
2024-09-09,60.18,60.38,59.885,59.98,46388,59.3423852161006,59.5396015179155,59.0514911709236,59.1451689142857,47042.7642878531,0.0,1.0
2024-09-10,60.26,60.33,59.7568,60.33,64395,59.4212717368265,59.4902974424617,58.9250755214603,59.4902974424617,65303.9321875551,0.0,1.0
2024-09-11,60.79,60.83,59.2981,60.21,59705,59.943894936636,59.983338196999,58.4727599332478,59.3719676613728,60547.7330733438,0.0,1.0
2024-09-12,61.24,61.33,60.7099,60.7099,21335,60.3876316157195,60.4763789515362,59.8649098077591,59.8649098077591,21636.1424523874,0.0,1.0
2024-09-13,61.79,61.9,61.47,61.47,105992,60.9299764457104,61.0384454117086,60.6144303628066,60.6144303628066,107488.071751275,0.0,1.0
2024-09-16,61.98,62.02,61.71,61.83,45549,61.1173319324346,61.1567751927976,60.8510899249845,60.9694197060734,46191.9218450337,0.0,1.0
2024-09-17,61.913,62.35,61.78,62.11,119333,61.2084665715848,61.6404937692942,61.0769800331515,61.4032248277604,120706.569578234,0.159421,1.0
2024-09-18,61.85,62.56,61.8299,61.99,111732,61.1461834744321,61.8481040931362,61.1263122005787,61.2845903569935,113018.079090572,0.0,1.0
2024-09-19,62.93,63.09,62.59,62.96,64572,62.2138937113341,62.37207300569,61.8777627108279,62.2435523290258,65315.2490158273,0.0,1.0
2024-09-20,62.66,62.84,62.515,62.84,50702,61.9469661521086,62.1249178582589,61.8036161665986,62.1249178582589,51285.5998823093,0.0,1.0
2024-09-23,62.84,62.9,62.71,62.78,48993,62.1249178582589,62.1842350936424,61.9963971815948,62.0656006228755,49556.9286228153,0.0,1.0
2024-09-24,63.02,63.02,62.77,63.0,127571,62.3028695644093,62.3028695644093,62.0557144169783,62.2830971526148,129039.392185438,0.0,1.0
2024-09-25,62.7,63.02,62.6546,63.02,96236,61.9865109756976,62.3028695644093,61.9416276009241,62.3028695644093,97343.7140600749,0.0,1.0
2024-09-26,63.04,63.2294,62.87,63.2294,49433,62.3226419762037,62.5098867158975,62.1545764759507,62.5098867158975,50001.9931951836,0.0,1.0
2024-09-27,63.07,63.36,62.96,63.25,97519,62.3523005938955,62.6390005649154,62.2435523290258,62.5302523000458,98641.4818926851,0.0,1.0
2024-09-30,63.34,63.34,62.77,62.93,63211,62.619228153121,62.619228153121,62.0557144169783,62.2138937113341,63938.5833726609,0.0,1.0
2024-10-01,62.74,63.33,62.48,63.33,67924,62.0260557992865,62.6093419472237,61.7690144459583,62.6093419472237,68705.8318489602,0.0,1.0
2024-10-02,62.75,62.89,62.49,62.62,63175,62.0359420051838,62.1743488877451,61.7789006518555,61.9074213285196,63902.168998558,0.0,1.0
2024-10-03,62.67,62.7599,62.4333,62.47,34072,61.9568523580059,62.045729349022,61.7228458644182,61.759128240061,34464.1820675721,0.0,1.0
2024-10-04,63.3,63.3,62.79,63.16,89709,62.579683329532,62.579683329532,62.0754868287727,62.4412764469706,90741.5857331483,0.0,1.0
2024-10-07,62.75,63.13,62.6122,63.13,104126,62.0359420051838,62.4116178292789,61.8997100879198,62.4116178292789,105324.531050951,0.0,1.0
2024-10-08,63.16,63.2096,62.75,62.89,70449,62.4412764469706,62.4903120282209,62.0359420051838,62.1743488877451,71259.895588119,0.0,1.0
2024-10-09,63.58,63.61,63.09,63.09,77285,62.8564970946547,62.8861557123465,62.37207300569,62.37207300569,78174.5806260952,0.0,1.0
2024-10-10,63.4,63.55,63.22,63.31,98256,62.6785453885044,62.826838476963,62.5005936823541,62.5895695354292,99386.965051402,0.0,1.0
2024-10-11,64.03,64.08,63.49,63.49,72650,63.3013763600306,63.3508073895168,62.7675212415796,62.7675212415796,73486.229960352,0.0,1.0
2024-10-14,64.5,64.58,64.13,64.17,79047,63.7660280372009,63.8451176843788,63.400238419003,63.4397832425919,79956.8619363516,0.0,1.0
2024-10-15,64.09,64.6029,64.0801,64.49,73471,63.360693595414,63.8677570958835,63.3509062515757,63.7561418313036,74316.6799919756,0.0,1.0
2024-10-16,64.53,64.56,64.1751,64.19,67910,63.7956866548926,63.8253452725843,63.4448252075995,63.4595556543864,68691.6707034757,0.0,1.0
2024-10-17,64.56,64.93,64.5194,64.93,41467,63.8253452725843,64.1911348907822,63.7852072766415,64.1911348907822,41944.3014145343,0.0,1.0
2024-10-18,64.7155,64.77,64.54,64.62,73321,63.9790757742864,64.0329555964263,63.8055728607898,63.8846625079677,74164.9534332137,0.0,1.0
2024-10-21,64.44,64.6699,64.19,64.64,59227,63.7067108018174,63.933994675395,63.4595556543864,63.9044349197622,59908.7259719446,0.0,1.0
2024-10-22,64.32,64.4,64.0501,64.13,39215,63.5880763310505,63.6671659782285,63.321247633884,63.400238419003,39666.3800123222,0.0,1.0
2024-10-23,63.8,64.11,63.4,64.05,36040,63.073993624394,63.3804660072085,62.6785453885044,63.321148771825,36454.8345185284,0.0,1.0
2024-10-24,63.86,63.97,63.57,63.97,79670,63.1333108597775,63.2420591246471,62.8466108887575,63.2420591246471,80587.0329104094,0.0,1.0
2024-10-25,63.73,64.3,63.66,64.12,32261,63.0047901831133,63.568303919256,62.9355867418327,63.3903522131057,32632.33674812,0.0,1.0
2024-10-28,64.07,64.1425,64.0,64.0,68523,63.3409211836195,63.4125961763745,63.2717177423388,63.2717177423388,69311.7265736161,0.0,1.0
2024-10-29,64.05,64.15,63.735,63.84,34457,63.321148771825,63.4200108307974,63.009733286062,63.113538447983,34853.6135683944,0.0,1.0
2024-10-30,63.96,64.29,63.93,63.93,41171,63.2321729187499,63.5584177133588,63.2025143010582,63.2025143010582,41644.8943385775,0.0,1.0
2024-10-31,62.88,63.62,62.88,63.57,56919,62.1644626818479,62.8960419182437,62.1644626818479,62.8466108887575,57574.1599877946,0.0,1.0
2024-11-01,63.1,63.57,63.04,63.18,96680,62.3819592115872,62.8466108887575,62.3226419762037,62.4610488587651,97792.8246740101,0.0,1.0
2024-11-04,63.02,63.29,62.86,63.03,78624,62.3028695644093,62.5697971236348,62.1446902700534,62.3127557703065,79528.9930406431,0.0,1.0
2024-11-05,63.81,63.81,63.27,63.27,58331,63.0838798302913,63.0838798302913,62.5500247118403,62.5500247118403,59002.41266094,0.0,1.0
2024-11-06,65.89,65.9094,65.215,65.34,32351,65.1402106569173,65.1593898963579,64.4728917588535,64.5964693325691,32723.3726833771,0.0,1.0
2024-11-07,66.125,66.235,66.0058,66.11,84951,65.3725364955024,65.4812847603721,65.2546929212073,65.3577071866566,85928.8192892205,0.0,1.0
2024-11-08,66.37,66.489,66.18,66.19,71534,65.6147485399848,65.732394390162,65.4269106279373,65.4367968338345,72357.3843631635,0.0,1.0
2024-11-11,66.63,66.74,66.47,66.65,47647,65.8717898933131,65.9805381581827,65.7136105989572,65.8915623051076,48195.435635525,0.0,1.0
2024-11-12,66.36,66.65,66.11,66.5,67225,65.6048623340876,65.8915623051076,65.3577071866566,65.7432692166489,67998.7860851296,0.0,1.0
2024-11-13,66.3,66.59,66.21,66.46,117836,65.5455450987041,65.8322450697241,65.456569245629,65.70372439306,119192.33852179,0.0,1.0
2024-11-14,65.86,66.325,65.7664,66.31,39894,65.1105520392256,65.5702606134472,65.0180171520274,65.5554313046014,40353.1955683177,0.0,1.0
2024-11-15,65.04,65.55,64.84,65.55,52899,64.2998831556518,64.8040796564111,64.102159037707,64.8040796564111,53507.8882129755,0.0,1.0
2024-11-18,65.25,65.38,64.95,65.09,78928,64.5074934794939,64.636014156158,64.2109073025767,64.349314185138,79836.4921997339,0.0,1.0
2024-11-19,65.4,65.48,64.84,64.85,74547,64.6557865679525,64.7348762151304,64.102159037707,64.1120452436043,75405.0651734944,0.0,1.0
2024-11-20,65.495,65.495,64.955,65.44,74729,64.7497055239763,64.7497055239763,64.2158504055253,64.6953313915415,75589.1600647921,0.0,1.0
2024-11-21,66.095,66.24,65.51,65.93,67027,65.3428778778107,65.4862278633207,64.7645348328222,65.1797554805062,67798.5070275639,0.0,1.0
2024-11-22,66.53,66.55,66.21,66.21,112602,65.7729278343407,65.7927002461351,65.456569245629,65.456569245629,113898.093131391,0.0,1.0
2024-11-25,66.91,67.1679,66.68,67.0,73604,66.1486036584358,66.4035689085256,65.9212209227993,66.237579511511,74451.2108740778,0.0,1.0
2024-11-26,67.08,67.11,66.785,66.93,101773,66.3166691586889,66.3463277763806,66.0250260847203,66.1683760702303,102944.447099173,0.0,1.0
2024-11-27,66.89,67.2199,66.7837,67.06,101039,66.1288312466413,66.4549771791913,66.0237408779537,66.2968967468944,102201.998471631,0.0,1.0
2024-11-29,67.21,67.34,67.03,67.03,208781,66.445189835353,66.5737105120171,66.2672381292027,66.2672381292027,211184.151099137,0.0,1.0
2024-12-02,67.25,67.34,67.097,67.29,61523,66.484734658942,66.5737105120171,66.3334757087142,66.5242794825309,62231.1538313935,0.0,1.0
2024-12-03,67.25,67.29,67.0225,67.29,79245,66.484734658942,66.5242794825309,66.2598234747798,66.5242794825309,80157.1409939174,0.0,1.0
2024-12-04,67.57,67.57,67.29,67.43,47020,66.8010932476537,66.8010932476537,66.5242794825309,66.6626863650923,47561.2186199003,0.0,1.0
2024-12-05,67.34,67.59,67.27,67.59,73036,66.5737105120171,66.8208656594482,66.5045070707365,66.8208656594482,73876.6729715661,0.0,1.0
2024-12-06,67.38,67.53,67.27,67.45,74838,66.6132553356061,66.7615484240647,66.5045070707365,66.6824587768868,75699.4146974925,0.0,1.0
2024-12-09,66.9,67.38,66.8978,67.38,86325,66.1387174525386,66.6132553356061,66.1365424872412,66.6132553356061,87318.6345674796,0.0,1.0
2024-12-10,66.61,66.99,66.5719,66.99,81161,65.8520174815186,66.2276933056137,65.8143510370501,66.2276933056137,82095.1949045029,0.0,1.0
2024-12-11,67.04,67.16,66.93,67.08,90677,66.2771243350999,66.3957588058668,66.1683760702303,66.3166691586889,91720.7277923585,0.0,1.0
2024-12-12,66.67,67.1,66.67,67.1,64406,65.911334716902,66.3364415704834,65.911334716902,66.3364415704834,65147.3382907975,0.0,1.0
2024-12-13,66.46,66.9,66.2701,66.9,103866,65.70372439306,66.1387174525386,65.5159853430714,66.1387174525386,105061.538349097,0.0,1.0
2024-12-16,66.55,66.7,66.47,66.63,252829,65.7927002461351,65.9409933345938,65.7136105989572,65.8717898933131,255739.160834768,0.0,1.0
2024-12-17,65.84,66.005,65.7154,66.0,68833,65.3279309231147,65.4916476394317,65.2042999967322,65.486686526816,69372.5433510779,0.239881,1.0
2024-12-18,63.93,66.11,63.85,66.1,120038,63.4327859039295,65.5958310043607,63.3534081020788,65.5859087791294,120978.910679132,0.0,1.0
2024-12-19,63.91,64.55,63.88,64.55,179565,63.4129414534669,64.0479638682723,63.3831747777729,64.0479638682723,180972.509506143,0.0,1.0
2024-12-20,64.65,65.01,63.51,63.53,143140,64.1471861205857,64.5043862289138,63.0160524442134,63.0358968946761,144261.994323556,0.0,1.0
2024-12-23,64.83,64.92,64.19,64.47,84974,64.3257861747498,64.4150862018318,63.6907637599443,63.9685860664217,85640.0636135937,0.0,1.0
2024-12-24,65.51,65.51,65.0,65.0,228594,65.0004974904806,65.0004974904806,64.4944640036825,64.4944640036825,230385.820388423,0.0,1.0
2024-12-26,65.6,65.635,65.27,65.29,1592727,65.0897975175626,65.1245253058723,64.7623640849285,64.7822085353912,1605211.49527018,0.0,1.0
2024-12-27,64.93,65.2699,64.51,65.23,100699,64.4250084270631,64.7622648626762,64.008274967347,64.7226751840032,101488.323085006,0.0,1.0
2024-12-30,64.31,64.591,63.8261,64.33,132907,63.8098304627203,64.0886449917208,63.3296939837759,63.829674913183,133948.783565466,0.0,1.0
2024-12-31,64.16,64.56,63.99,64.52,107836,63.6609970842502,64.0578860935037,63.4923192553175,64.0181971925783,108681.266032381,0.0,1.0
2025-01-02,64.02,64.7289,63.723,64.49,86143,63.5220859310115,64.2254724776609,63.2273958416409,63.9884305168843,86818.2267501332,0.0,1.0
2025-01-03,64.79,64.79,64.258,64.47,47998,64.2860972738244,64.2860972738244,63.7582348915173,63.9685860664217,48374.2294504822,0.0,1.0
2025-01-06,65.07,65.61,64.97,65.36,110310,64.5639195803018,65.0997197427939,64.4646973279884,64.8516641120105,111174.65833332,0.0,1.0
2025-01-07,64.49,65.39,64.2524,65.39,131418,63.9884305168843,64.8814307877046,63.7526784453878,64.8814307877046,132448.112128078,0.0,1.0
2025-01-08,64.59,64.59,64.14,64.55,160223,64.0876527691977,64.0876527691977,63.6411526337876,64.0479638682723,161478.898396696,0.0,1.0
2025-01-10,63.62,64.14,63.3744,64.14,166015,63.1251969217581,63.6411526337876,62.8815070700765,63.6411526337876,167316.298642064,0.0,1.0
2025-01-13,63.74,63.79,63.09,63.09,90170,63.2442636245342,63.2938747506908,62.5993189844973,62.5993189844973,90876.7921486307,0.0,1.0
2025-01-14,64.09,64.23,63.57,64.23,177969,63.5915415076309,63.7304526608696,63.0755857956014,63.7304526608696,179363.999355658,0.0,1.0
2025-01-15,65.15,65.26,64.83,65.05,75611,64.6432973821525,64.7524418596972,64.3257861747498,64.5440751298391,76203.6722984376,0.0,1.0
2025-01-16,65.15,65.34,65.03,65.25,119210,64.6432973821525,64.8318196615479,64.5242306793765,64.7425196344659,120144.420450685,0.0,1.0
2025-01-17,65.68,65.82,65.52,65.76,96880,65.1691753194133,65.308086472652,65.0104197157119,65.248553121264,97639.38808206,0.0,1.0
2025-01-21,66.32,66.4,65.9358,65.94,125694,65.8041977342188,65.8835755360695,65.4229858408309,65.427153175428,126679.24489664,0.0,1.0
2025-01-22,66.6,66.73,66.514,66.73,73031,66.0820200406962,66.2110089687036,65.9966889037067,66.2110089687036,73603.4491228419,0.0,1.0
2025-01-23,66.92,66.92,66.4606,66.59,136401,66.3995312480989,66.3995312480989,65.9437042209714,66.0720978154648,137470.171075362,0.0,1.0
2025-01-24,66.73,66.97,66.5921,66.97,73819,66.2110089687036,66.4491423742556,66.0741814827634,66.4491423742556,74397.6258136827,0.0,1.0
2025-01-27,65.93,66.02,65.51,65.51,113712,65.4172309501967,65.5065309772787,65.0004974904806,65.0004974904806,114603.324706722,0.0,1.0
2025-01-28,66.45,66.515,65.8816,66.13,101529,65.9331866622261,65.9976811262298,65.369207380077,65.6156754548234,102324.828990333,0.0,1.0
2025-01-29,66.24,66.44,65.924,66.42,123818,65.7248199323681,65.9232644369948,65.4112776150579,65.9034199865321,124788.539982912,0.0,1.0
2025-01-30,66.66,66.8199,66.2846,66.47,60195,66.1415533920842,66.3002097735333,65.7690730568998,65.9530311126888,60666.834905033,0.0,1.0
2025-01-31,66.17,66.9596,66.07,66.83,48769,65.6553643557487,66.438823260015,65.5561421034354,66.3102312210169,49151.2728878405,0.0,1.0
2025-02-03,65.61,65.92,64.91,65.01,88835,65.0997197427939,65.4073087249653,64.4051639766004,64.5043862289138,89531.3278310261,0.0,1.0
2025-02-04,66.09,66.135,65.63,65.66,105182,65.5759865538981,65.6206365674391,65.1195641932566,65.1493308689506,106006.462812213,0.0,1.0
2025-02-05,66.47,66.47,65.93,66.08,113070,65.9530311126888,65.9530311126888,65.4172309501967,65.5660643286667,113956.292428143,0.0,1.0
2025-02-06,66.63,66.74,66.2899,66.74,123231,66.1117867163902,66.2209311939349,65.7743318362725,66.2209311939349,124196.938818542,0.0,1.0
2025-02-07,66.03,66.6432,65.945,66.6432,69206,65.51645320251,66.1248840536955,65.4321142880437,66.1248840536955,69748.4670892552,0.0,1.0
2025-02-10,66.36,66.43,66.212,66.36,85509,65.8438866351441,65.9133422117635,65.6970377017204,65.8438866351441,86179.2571790759,0.0,1.0
2025-02-11,66.36,66.4396,66.0801,66.12,60285,65.8438866351441,65.9228675479855,65.566163550919,65.6057532295921,60757.5403646469,0.0,1.0
2025-02-12,66.09,66.2199,65.685,65.81,122943,65.5759865538981,65.7048762596531,65.174136432029,65.2981642474207,123906.681347778,0.0,1.0
2025-02-13,66.7,66.76,66.19,66.32,50080,66.1812422930095,66.2407756443976,65.6752088062114,65.8041977342188,50472.5490828816,0.0,1.0
2025-02-14,66.8,66.96,66.6908,66.96,108864,66.2804645453229,66.4392201490243,66.1721138457967,66.4392201490243,109717.323948858,0.0,1.0
2025-02-18,66.99,67.01,66.66,67.01,180214,66.4689868247183,66.488831275181,66.1415533920842,66.488831275181,181626.596653802,0.0,1.0
2025-02-19,67.06,67.07,66.69,66.88,83042,66.5384424013376,66.548364626569,66.1713200677782,66.3598423471736,83692.9197472175,0.0,1.0
2025-02-20,66.71,67.0,66.3023,67.0,105601,66.1911645182409,66.4789090499496,65.7866353955593,66.4789090499496,106428.747118638,0.0,1.0
2025-02-21,65.4,66.81,65.36,66.81,60029,64.8913530129359,66.2903867705542,64.8516641120105,66.2903867705542,60499.5337239676,0.0,1.0
2025-02-24,65.2,65.65,65.06,65.6,56351,64.6929085083092,65.1394086437193,64.5539973550705,65.0897975175626,56792.7039410834,0.0,1.0
2025-02-25,65.01,65.3367,64.59,65.19,69186,64.5043862289138,64.8285453272215,64.0876527691977,64.6829862830778,69728.3103204521,0.0,1.0
2025-02-26,65.01,65.5399,64.7818,65.2,126831,64.5043862289138,65.0301649439223,64.2779610491347,64.6929085083092,127825.157203094,0.0,1.0
2025-02-27,64.04,65.18,64.04,65.14,113271,63.5419303814742,64.6730640578465,63.5419303814742,64.6333751569212,114158.867954614,0.0,1.0
2025-02-28,64.96,65.05,63.84,64.12,142394,64.4547751027571,64.5440751298391,63.3434858768475,63.6213081833249,143510.146847201,0.0,1.0
2025-03-03,63.84,65.24,63.455,65.24,124550,63.3434858768475,64.7325974092345,62.9614802054411,64.7325974092345,125526.277721104,0.0,1.0
2025-03-04,62.93,63.8488,62.43,63.3,220716,62.440563380796,63.3522174350511,61.9444521192292,62.8076857143554,222446.069156894,0.0,1.0
2025-03-05,63.59,63.7697,62.586,62.91,103957,63.0954302460641,63.2737326334712,62.099238832838,62.4207189303333,104771.860723026,0.0,1.0
2025-03-06,62.63,63.38,62.3329,62.79,135553,62.1428966238559,62.8870635162061,61.8481073122329,62.3016522275573,136615.524078112,0.0,1.0
2025-03-07,62.9,63.06,61.815,62.35,87272,62.4107967051019,62.5695523088033,61.334235267502,61.8650743173785,87956.0763490663,0.0,1.0
2025-03-10,61.41,62.275,60.9,62.07,122723,60.9323851456329,61.7906576281435,60.4263516588348,61.5872520109011,123684.956890944,0.0,1.0
2025-03-11,60.91,61.56,60.485,61.31,182422,60.4362738840661,61.081218524103,60.0145793117344,60.8331628933196,183851.903929661,0.0,1.0
2025-03-12,61.06,61.5084,60.668,61.46,378469,60.5851072625362,61.0300198419093,60.1961560334678,60.9819962717896,381435.606606412,0.0,1.0
2025-03-13,60.24,61.06,60.04,61.01,290195,59.7714847935666,60.5851072625362,59.5730402889399,60.5354961363795,292469.676140312,0.0,1.0
2025-03-14,61.5,61.58,60.64,60.75,150633,61.0216851727149,61.1010629745656,60.1683738028201,60.2775182803648,151813.727755625,0.0,1.0
2025-03-17,62.055,62.32,61.51,61.51,107039,61.5723686730541,61.8353076416845,61.0316073979463,61.0316073979463,107878.018795578,0.0,1.0
2025-03-18,61.44,61.8399,61.27,61.83,117256,60.9621518213269,61.358941608328,60.7934739923942,61.349118605349,118175.104138625,0.0,1.0
2025-03-19,62.19,62.55,61.55,61.64,65316,61.7063187136771,62.0635188220052,61.0712962988716,61.1605963259536,65827.9755570585,0.0,1.0
2025-03-20,61.95,62.5191,61.7,61.7,88108,61.4681853081251,62.0328591460404,61.2201296773417,61.2201296773417,88798.6292850344,0.0,1.0
2025-03-21,61.93,61.98,61.39,61.45,67259,61.4483408576624,61.4979519838191,60.9125406951703,60.9720740465583,67786.2056462765,0.0,1.0
2025-03-24,63.085,63.16,62.61,62.61,124557,62.5943578718817,62.6687745611167,62.1230521733932,62.1230521733932,125533.332590185,0.0,1.0
2025-03-25,63.0,63.148,62.85,63.0,112186,62.6531669008278,62.8003521183091,62.5039926939211,62.6531669008278,112807.035136585,0.14427,1.0
2025-03-26,62.45,63.08,62.2301,63.0,129579,62.1061948088364,62.7327264778447,61.8875054215112,62.6531669008278,130296.318666888,0.0,1.0
2025-03-27,62.18,62.5692,61.96,62.25,121683,61.8376812364043,62.2247385785916,61.6188923996078,61.9072958662941,122356.608280223,0.0,1.0
2025-03-28,60.955,62.08,60.8601,62.04,235583,60.6194252133327,61.7382317651332,60.5250476650963,61.6984519766247,236887.131715027,0.0,1.0
2025-03-31,61.33,61.46,60.065,60.28,182472,60.9923607305995,61.121645043252,59.7343249190194,59.9481412822524,183482.121792763,0.0,1.0
2025-04-01,61.56,61.72,60.83,61.15,112731,61.2210945145232,61.380213668557,60.4951133742437,60.8133516823114,113355.052127559,0.0,1.0
2025-04-02,62.045,62.26,61.3,61.305,140126,61.7034244501883,61.9172408134212,60.9625258892181,60.9674983627817,140901.704361944,0.0,1.0
2025-04-03,58.81,60.08,58.74,59.81,284540,58.4862340545664,59.7492423397101,58.4166194246766,59.4807287672779,286115.146076728,0.0,1.0
2025-04-04,55.48,57.11,55.3272,56.99,693906,55.1745666612369,56.7955930429567,55.0226078691346,56.6762536774314,697747.299337592,0.0,1.0
2025-04-07,55.26,57.21,52.845,53.64,880907,54.9557778244404,56.8950425142279,52.554073093242,53.3446963898477,885783.492602139,0.0,1.0
2025-04-08,54.34,57.2901,53.5041,57.18,724878,54.0408426887457,56.9747015407161,53.2095445583902,56.8652076728466,728890.752997143,0.0,1.0
2025-04-09,59.21,59.39,53.82,53.99,457381,58.884031939651,59.0630409879391,53.5237054381357,53.6927695392967,459912.952933578,0.0,1.0
2025-04-10,57.17,58.12,55.53,58.12,272609,56.8552627257194,57.8000327027954,55.2242913968725,57.8000327027954,274118.098885327,0.0,1.0
2025-04-11,58.07,58.2648,56.63,57.13,302642,57.7503079671598,57.944035537196,56.3182355808552,56.815482937211,304317.35446318,0.0,1.0
2025-04-14,58.61,59.17,58.04,59.17,162282,58.2873351120241,58.8442521511425,57.7204731257785,58.8442521511425,163180.354732634,0.0,1.0
2025-04-15,58.51,59.085,58.42,58.78,269512,58.1878856407529,58.7597201005621,58.0983811166089,58.456399213185,271003.954626525,0.0,1.0
2025-04-16,57.4,58.25,56.8,58.0,169614,57.0839965096431,57.9293170154479,56.4872996820162,57.68069333727,170552.942948824,0.0,1.0
2025-04-17,57.59,58.03,57.35,57.62,202980,57.2729505050583,57.7105281786514,57.0342717740075,57.3027853464396,204103.649225608,0.0,1.0
2025-04-21,56.26,57.03,55.6672,57.03,546988,55.9502725371519,56.7160334659398,55.3607360714565,56.7160334659398,550015.996071616,0.0,1.0
2025-04-22,57.62,57.86,56.82,56.82,171714,57.3027853464396,57.5414640774904,56.5071895762704,56.5071895762704,172664.56805166,0.0,1.0
2025-04-23,58.47,59.5893,58.3591,59.07,125483,58.1481058522444,59.2612437841825,58.0378163886047,58.7448026798714,126177.644180594,0.0,1.0
2025-04-24,59.7,59.735,58.48,58.73,78032,59.3713343488797,59.4061416638246,58.1580507993716,58.4066744775495,78463.9666783555,0.0,1.0
2025-04-25,59.94,59.96,59.29,59.73,175216,59.6100130799304,59.6299029741847,58.9635915166679,59.401169190261,176185.954294581,0.0,1.0
2025-04-28,60.03,60.19,59.39,60.0,125306,59.6995176040745,59.8586367581083,59.0630409879391,59.6696827626931,125999.664350497,0.0,1.0
2025-04-29,60.37,60.465,59.76,59.86,139637,60.0376458063964,60.132122804104,59.4310040316424,59.5304535029135,140409.997373713,0.0,1.0
2025-04-30,60.28,60.49,58.9969,59.74,82766,59.9481412822524,60.1569851719218,58.6721051163722,59.4111141373881,83224.1729816072,0.0,1.0
2025-05-01,60.69,61.2486,60.64,61.01,94407,60.3558841144641,60.9114088609848,60.3061593788285,60.6741224225318,94929.6148016649,0.0,1.0
2025-05-02,61.675,61.82,61.335,61.35,84349,61.335461406485,61.4796631398282,60.997333204163,61.0122506248537,84815.9360948407,0.0,1.0
2025-05-05,61.37,61.705,61.18,61.205,52808,61.032140519108,61.3652962478663,60.8431865236928,60.8680488915105,53100.332585998,0.0,1.0
2025-05-06,60.93,61.3597,60.79,60.79,56432,60.5945628455149,61.021897223567,60.4553335857353,60.4553335857353,56744.3941920361,0.0,1.0
2025-05-07,61.23,61.33,60.72,61.06,69692,60.8929112593283,60.9923607305995,60.3857189558454,60.7238471581674,70077.7984128045,0.0,1.0
2025-05-08,61.74,62.2891,61.39,61.61,96544,61.4001035628112,61.9461806095611,61.0520304133622,61.2708192501587,97078.444727742,0.0,1.0
2025-05-09,61.66,61.98,61.48,61.93,91543,61.3205439857943,61.638782293862,61.1415349375062,61.5890575582264,92049.760375701,0.0,1.0
2025-05-12,63.68,63.68,63.15,63.63,54669,63.3294233054716,63.3294233054716,62.8023411077345,63.2796985698361,54971.6346414166,0.0,1.0
2025-05-13,64.08,64.3,63.8307,63.85,75744,63.7272211905563,63.9460100273528,63.4792936586773,63.4984874066326,76163.3008520268,0.0,1.0
2025-05-14,64.03,64.1752,63.847,64.17,86333,63.6774964549207,63.8218970872064,63.4955039224945,63.8167257147003,86810.9190491397,0.0,1.0
2025-05-15,64.33,64.33,63.75,63.88,104885,63.9758448687341,63.9758448687341,63.3990379353614,63.528322248014,105465.618529056,0.0,1.0
2025-05-16,64.8,64.8,64.26,64.4,66950,64.4432573837086,64.4432573837086,63.9062302388443,64.045459498624,67320.6193499577,0.0,1.0
2025-05-19,64.83,64.84,64.18,64.22,111003,64.4730922250899,64.483037172217,63.8266706618274,63.8664504503359,111617.486328654,0.0,1.0
2025-05-20,64.59,64.72,64.29,64.67,81604,64.2344134940392,64.3636978066916,63.9360650802257,64.3139730710561,82055.7404247042,0.0,1.0
2025-05-21,63.38,64.4099,63.32,64.18,128725,63.0310748916582,64.0553049962798,62.9714052088955,63.8266706618274,129437.591125068,0.0,1.0
2025-05-22,63.37,63.7265,63.19,63.39,133558,63.0211299445311,63.3756673096127,62.842120896243,63.0410198387853,134297.345468882,0.0,1.0
2025-05-23,62.98,63.22,62.54,62.6,101520,62.6332770065736,62.8719557376243,62.1956993329805,62.2553690157432,102081.990685701,0.0,1.0
2025-05-27,64.24,64.25,63.5,63.77,134553,63.8863403445901,63.8962852917172,63.1504142571836,63.4189278296157,135297.853553321,0.0,1.0
2025-05-28,63.81,64.36,63.7195,64.36,240579,63.4587076181241,64.0056797101155,63.3687058466237,64.0056797101155,241910.788388252,0.0,1.0
2025-05-29,64.06,64.38,63.6353,64.38,122537,63.707331296302,64.0255696043697,63.2849693918134,64.0255696043697,123215.335822043,0.0,1.0
2025-05-30,63.96,64.12,63.39,63.81,167876,63.6078818250309,63.7670009790647,63.0410198387853,63.4587076181241,168805.321792285,0.0,1.0
2025-06-02,64.2,64.2,63.4308,63.89,68548,63.8465605560816,63.8465605560816,63.0815952230639,63.5382671951411,68927.4654996402,0.0,1.0
2025-06-03,64.685,64.76,64.18,64.23,55178,64.3288904917467,64.4034775952001,63.8266706618274,63.876395397463,55483.4523449137,0.0,1.0
2025-06-04,64.63,64.8999,64.63,64.84,47734,64.2741932825476,64.5426074055085,64.2741932825476,64.483037172217,47998.2441232395,0.0,1.0
2025-06-05,64.49,64.97,64.3,64.86,62476,64.134964022768,64.6123214848695,63.9460100273528,64.5029270664713,62821.8523451525,0.0,1.0
2025-06-06,65.16,65.2699,64.92,65.13,115710,64.8012754802847,64.9105704492117,64.562596749234,64.7714406389034,116350.543166297,0.0,1.0
2025-06-09,65.19,65.4,65.13,65.33,101820,64.8311103216661,65.0399542113355,64.7714406389034,64.9703395814457,102383.651414678,0.0,1.0
2025-06-10,65.51,65.54,65.2,65.28,104351,65.1493486297338,65.1791834711151,64.8410552687932,64.9206148458101,104928.662431478,0.0,1.0
2025-06-11,65.3,65.69,65.11,65.52,190793,64.9405047400644,65.3283576780219,64.7515507446492,65.1592935768609,191849.184878812,0.0,1.0
2025-06-12,65.47,65.47,64.97,65.14,147003,65.1095688412253,65.1095688412253,64.6123214848695,64.7813855860305,147816.773805853,0.0,1.0
2025-06-13,64.65,65.24,64.51,65.02,102868,64.2940831768018,64.8808350573017,64.1548539170222,64.6620462205051,103437.45289457,0.0,1.0
2025-06-16,65.25,65.4384,65.0834,65.11,69608,64.8907800044288,65.0781428083036,64.725097185291,64.7515507446492,69993.3334086909,0.0,1.0
2025-06-17,64.73,65.17,64.6837,65.08,88111,64.3736427538188,64.8112204274119,64.3275976486202,64.7217159032678,88598.761636208,0.0,1.0
2025-06-18,64.76,65.1499,64.65,64.87,69133,64.4034775952001,64.7912310836864,64.2940831768018,64.5128720135984,69515.7039211446,0.0,1.0
2025-06-20,64.72,65.2,64.531,65.09,159413,64.3636978066916,64.8410552687932,64.1757383059892,64.7316608503949,160295.472627854,0.0,1.0
2025-06-23,65.29,65.3,64.41,64.84,128005,64.9305597929372,64.9405047400644,64.0554044457511,64.483037172217,128713.605375524,0.0,1.0
2025-06-24,65.81,65.87,65.4403,65.54,78300,65.6316099452637,65.6914473042778,65.2629120848054,65.3623418297004,78512.8233833895,0.184931,1.0
2025-06-25,65.67,65.85,65.56,65.85,113248,65.4919894408976,65.6715015179397,65.3822876160384,65.6715015179397,113555.813825314,0.0,1.0
2025-06-26,66.31,66.34,65.84,65.84,262186,66.1302546037143,66.1601732832213,65.6615286247707,65.6615286247707,262898.634886301,0.0,1.0
2025-06-27,66.6,66.79,66.1533,66.38,58497,66.4194685056156,66.6089534758268,65.9739793677559,66.2000648558974,58655.997821943,0.0,1.0
2025-06-30,66.85,67.0,66.6,66.78,108111,66.6687908348409,66.8183842323761,66.4194685056156,66.5989805826578,108404.851197977,0.0,1.0
2025-07-01,67.14,67.3378,66.77,66.77,108008,66.9580047367422,67.1552685636253,66.5890076894888,66.5890076894888,108301.571238737,0.0,1.0
2025-07-02,67.56,67.57,67.0527,67.2,63908,67.3768662498407,67.3868391430097,66.8709413793767,67.0178420957563,64081.7051952191,0.0,1.0
2025-07-03,68.05,68.13,67.7493,67.91,83439,67.8655380151223,67.9453211604743,67.5656531175301,67.7259175107561,83665.791446828,0.0,1.0
2025-07-07,67.48,67.958,67.25,67.94,127019,67.2970831044886,67.7737873979673,67.0677065616013,67.7558361902631,127364.244103892,0.0,1.0
2025-07-08,67.53,67.745,67.4887,67.58,58489,67.3469475703337,67.5613647734674,67.3057595215456,67.3968120361787,58647.976077536,0.0,1.0
2025-07-09,67.91,67.97,67.55,67.87,93326,67.7259175107561,67.7857548697702,67.3668933566717,67.68602593808,93579.6648158136,0.0,1.0
2025-07-10,68.19,68.35,67.85,67.98,83427,68.0051585194884,68.1647248101926,67.666080151742,67.7957277629392,83653.7588302176,0.0,1.0
2025-07-11,67.79,67.92,67.75,67.91,68564,67.606242792728,67.7358904039251,67.5663512200519,67.7259175107561,68750.3604400858,0.0,1.0
2025-07-14,67.936,67.96,67.66,67.73,99315,67.7518470329955,67.7757819766011,67.4765951815308,67.5464054337139,99584.9432224947,0.0,1.0
2025-07-15,67.3,68.13,67.3,68.13,58298,67.1175710274464,67.9453211604743,67.1175710274464,67.9453211604743,58456.4569298192,0.0,1.0
2025-07-16,67.5945,67.6525,66.93,67.58,73342,67.4112727312738,67.4691155116541,66.748573980193,67.3968120361787,73541.347287159,0.0,1.0
2025-07-17,68.12,68.2,67.63,67.63,111122,67.9353482673053,68.0151314126574,67.4466765020238,67.4466765020238,111424.035249157,0.0,1.0
2025-07-18,68.08,68.418,67.92,68.38,70404,67.8954566946293,68.2325404837419,67.7358904039251,68.1946434896996,70595.3616536929,0.0,1.0
2025-07-21,68.05,68.47,68.0399,68.27,89581,67.8655380151223,68.2843995282207,67.8554653930215,68.0849416648405,89824.4857152926,0.0,1.0
2025-07-22,68.33,68.39,67.965,68.1,67285,68.1447790238546,68.2046163828686,67.7807684231857,67.9154024809673,67467.8840530187,0.0,1.0
2025-07-23,68.87,68.88,68.515,68.64,66624,68.6833152549812,68.6932881481502,68.3292775474813,68.4539387120939,66805.0874213913,0.0,1.0
2025-07-24,68.75,69.0197,68.75,68.97,86250,68.563640536953,68.8326094657213,68.563640536953,68.7830441866713,86484.4318878333,0.0,1.0
2025-07-25,69.06,69.12,68.7714,68.89,58602,68.8728002251924,68.9326375842065,68.5849825283347,68.7032610413192,58761.2832172847,0.0,1.0
2025-07-28,69.0,69.129,68.88,69.11,107916,68.8129628661783,68.9416131880586,68.6932881481502,68.9226646910375,108209.321178057,0.0,1.0
2025-07-29,68.765,69.1936,68.6835,69.19,176898,68.5785998767066,69.0060380779304,68.4973207973791,69.0024478363895,177378.817763408,0.0,1.0
2025-07-30,68.55,68.9803,68.28,68.92,116926,68.3641826735728,68.7933162666354,68.0949145580095,68.7331797208262,117243.810816427,0.0,1.0
2025-07-31,68.36,69.1156,68.19,69.02,99018,68.1746977033616,68.9282495112121,68.0051585194884,68.8329086525164,99287.1359613852,0.0,1.0
2025-08-01,67.22,67.64,66.865,67.62,113822,67.0377878820943,67.4566493951928,66.6837501745944,67.4367036088548,114131.373986515,0.0,1.0
2025-08-04,68.22,68.22,67.63,67.63,67492,68.0350771989954,68.0350771989954,67.4466765020238,67.4466765020238,67675.4466895495,0.0,1.0
2025-08-05,68.0,68.365,67.76,68.29,112889,67.8156735492772,68.1796841499461,67.5763241132209,68.1048874511785,113195.838045051,0.0,1.0
2025-08-06,68.35,68.42,67.95,68.13,81365,68.1647248101926,68.2345350623757,67.7658090834321,67.9453211604743,81586.1542093165,0.0,1.0
2025-08-07,68.245,68.795,67.98,68.74,78660,68.060009431918,68.6085185562136,67.7957277629392,68.553667643784,78873.8018817039,0.0,1.0
2025-08-08,68.66,68.765,68.4706,68.55,61787,68.4738844984319,68.5785998767066,68.2849979018109,68.3641826735728,61954.9402093166,0.0,1.0
2025-08-11,68.56,68.8284,68.43,68.79,56405,68.3741555667418,68.6418280193981,68.2445079555447,68.6035321096291,56558.3116595158,0.0,1.0
2025-08-12,69.53,69.53,68.815,68.86,96343,69.3415262041359,69.3415262041359,68.6284643425516,68.6733423618122,96604.8651752988,0.0,1.0
2025-08-13,70.0,70.04,69.61,69.78,80699,69.8102521830795,69.8501437557555,69.421309349488,69.5908485333612,80918.3439874348,0.0,1.0
2025-08-14,69.88,69.91,69.5825,69.71,93399,69.6905774650513,69.7204961445584,69.3938838932732,69.5210382811781,93652.8632335274,0.0,1.0
2025-08-15,69.61,70.0,69.5715,70.0,69130,69.421309349488,69.8102521830795,69.3829137107873,69.8102521830795,69317.8988568802,0.0,1.0
2025-08-18,69.69,69.7399,69.6,69.62,53689,69.5010924948401,69.5508572317535,69.411336456319,69.431282242657,53834.9294333436,0.0,1.0
2025-08-19,69.425,69.8699,69.32,69.65,115562,69.2368108258613,69.6805048429506,69.1320954475867,69.4612009221641,115876.103395035,0.0,1.0
2025-08-20,69.28,69.39,68.81,69.36,166638,69.0922038749107,69.2019056997698,68.6234778959671,69.1719870202627,167090.930561446,0.0,1.0
2025-08-21,69.03,69.23,68.86,69.04,55600,68.8428815456854,69.0423394090656,68.6733423618122,68.8528544388544,55751.1236285626,0.0,1.0
2025-08-22,70.39,70.5266,69.5483,69.5483,48219,70.1991950166709,70.3354247373596,69.3597765986352,69.3597765986352,48350.0616950659,0.0,1.0
2025-08-25,70.04,70.31,70.04,70.28,89520,69.8501437557555,70.1194118713188,69.8501437557555,70.0894931918118,89763.3199141894,0.0,1.0
2025-08-26,70.3,70.33,69.97,70.0582,83232,70.1094389781498,70.1393576576568,69.7803335035724,69.8682944213231,83458.2288102973,0.0,1.0
2025-08-27,70.556,70.595,70.22,70.22,79306,70.3647450432765,70.4036393266356,70.0296558327977,70.0296558327977,79521.5577425682,0.0,1.0
2025-08-28,70.695,70.73,70.4,70.64,88898,70.5033682583258,70.5382733844173,70.2091679098399,70.4485173458962,89139.629286546,0.0,1.0
2025-08-29,70.325,70.58,70.18,70.5432,137225,70.1343712110723,70.3886799868821,69.9897642601217,70.3519797400202,137597.984531106,0.0,1.0
2025-09-02,69.9,69.9,69.3386,69.54,100614,69.7105232513894,69.7105232513894,69.1506450288811,69.351499097305,100887.473970579,0.0,1.0
2025-09-03,70.105,70.2499,69.8,70.08,74953,69.9149675613541,70.0594747833731,69.6107943196992,69.8900353284316,75156.7260671161,0.0,1.0
2025-09-04,70.78,70.79,70.15,70.19,72193,70.5881378502624,70.5981107434314,69.9598455806146,69.9997371532907,72389.2242467054,0.0,1.0
2025-09-05,70.59,71.135,70.25,71.01,87433,70.3986528800511,70.9421755577623,70.0595745123047,70.8175143931496,87670.6473420166,0.0,1.0
2025-09-08,70.73,70.8205,70.5314,70.78,70284,70.5382733844173,70.6285280675968,70.3402117260807,70.5881378502624,70475.0354875881,0.0,1.0
2025-09-09,70.73,70.8034,70.5079,70.67,70144,70.5382733844173,70.6114744202778,70.3167754271336,70.4784360254032,70334.6549604658,0.0,1.0
2025-09-10,70.8986,71.1699,70.72,71.05,77357,70.7064163632468,70.9769809549221,70.5283004912483,70.8574059658256,77567.2602614159,0.0,1.0
2025-09-11,71.61,71.6667,71.05,71.05,75111,71.4158879832903,71.4724342875586,70.8574059658256,70.8574059658256,75315.1555191541,0.0,1.0
2025-09-12,71.34,71.65,71.33,71.5,242394,71.146619867727,71.4557795559663,71.136646974558,71.3061861584312,243052.839223414,0.0,1.0
2025-09-15,71.55,71.69,71.47,71.6,72011,71.3560506242762,71.4956711286424,71.2762674789241,71.4059150901213,72206.7295614465,0.0,1.0
2025-09-16,71.435,71.69,71.3209,71.69,70387,71.2413623528326,71.4956711286424,71.1275716417742,71.4956711286424,70578.3154468281,0.0,1.0
2025-09-17,71.41,71.9,70.965,71.56,69741,71.2164301199101,71.7051018851916,70.7726363738891,71.3660235174452,69930.5595859638,0.0,1.0
2025-09-18,71.91,72.0698,71.63,71.6668,176538,71.7150747783606,71.8744416112014,71.4358337696283,71.4725340164903,177017.839265094,0.0,1.0
2025-09-19,71.99,72.11,71.725,72.11,75572,71.7948579237127,71.9145326417409,71.5305762547339,71.9145326417409,75777.4085406068,0.0,1.0
2025-09-22,72.26,72.3463,71.9299,71.96,73943,72.064126039276,72.1501921073246,71.734920835767,71.7649392442057,74143.980835734,0.0,1.0
2025-09-23,71.786,72.32,71.6738,72.12,107338,71.786,72.32,71.6738,72.12,107338,0.195118,1.0
2025-09-24,71.5,71.97,71.42,71.97,103515,71.5,71.97,71.42,71.97,103515,0.0,1.0
2025-09-25,71.12,71.241,70.8027,71.12,105784,71.12,71.241,70.8027,71.12,105784,0.0,1.0
2025-09-26,71.6,71.645,71.23,71.23,135916,71.6,71.645,71.23,71.23,135916,0.0,1.0
2025-09-29,71.73,71.92,71.55,71.92,88477,71.73,71.92,71.55,71.92,88477,0.0,1.0
2025-09-30,71.94,71.9547,71.43,71.64,86199,71.94,71.9547,71.43,71.64,86199,0.0,1.0
2025-10-01,72.09,72.15,71.64,71.64,108270,72.09,72.15,71.64,71.64,108270,0.0,1.0
2025-10-02,72.18,72.2799,71.8786,72.2,60289,72.18,72.2799,71.8786,72.2,60289,0.0,1.0
2025-10-03,72.2791,72.66,72.25,72.3,75066,72.2791,72.66,72.25,72.3,75066,0.0,1.0
2025-10-06,72.41,72.61,72.214,72.61,118476,72.41,72.61,72.214,72.61,118476,0.0,1.0
2025-10-07,72.03,72.55,71.88,72.55,101350,72.03,72.55,71.88,72.55,101350,0.0,1.0
2025-10-08,72.4,72.4795,72.065,72.28,71189,72.4,72.4795,72.065,72.28,71189,0.0,1.0
2025-10-09,72.08,72.5999,71.955,72.51,119419,72.08,72.5999,71.955,72.51,119419,0.0,1.0
2025-10-10,70.19,72.38,70.1774,72.24,76876,70.19,72.38,70.1774,72.24,76876,0.0,1.0
2025-10-13,71.23,71.4151,70.89,71.04,114893,71.23,71.4151,70.89,71.04,114893,0.0,1.0
2025-10-14,71.47,71.7999,70.4,70.53,54750,71.47,71.7999,70.4,70.53,54750,0.0,1.0
2025-10-15,71.69,72.23,71.21,72.02,68059,71.69,72.23,71.21,72.02,68059,0.0,1.0
2025-10-16,71.0109,71.86,70.74,71.86,152290,71.0109,71.86,70.74,71.86,152290,0.0,1.0
2025-10-17,71.3433,71.45,70.7776,70.83,92613,71.3433,71.45,70.7776,70.83,92613,0.0,1.0
2025-10-20,72.1242,72.21,71.69,71.69,79377,72.1242,72.21,71.69,71.69,79377,0.0,1.0
2025-10-21,72.2661,72.385,71.96,72.05,67633,72.2661,72.385,71.96,72.05,67633,0.0,1.0
2025-10-22,71.72,72.23,71.41,72.17,73713,71.72,72.23,71.41,72.17,73713,0.0,1.0
2025-10-23,72.2,72.33,71.9079,71.93,77331,72.2,72.33,71.9079,71.93,77331,0.0,1.0
2025-10-24,72.8063,72.97,72.75,72.84,46021,72.8063,72.97,72.75,72.84,46021,0.0,1.0
2025-10-27,73.46,73.48,73.23,73.39,98991,73.46,73.48,73.23,73.39,98991,0.0,1.0
2025-10-28,73.43,73.61,73.31,73.61,70564,73.43,73.61,73.31,73.61,70564,0.0,1.0
2025-10-29,73.193,73.67,72.975,73.6,100066,73.193,73.67,72.975,73.6,100066,0.0,1.0
2025-10-30,72.646,73.29,72.6,72.89,98905,72.646,73.29,72.6,72.89,98905,0.0,1.0
2025-10-31,72.89,73.09,72.5599,73.0,61534,72.89,73.09,72.5599,73.0,61534,0.0,1.0
2025-11-03,72.87,73.29,72.475,73.29,115594,72.87,73.29,72.475,73.29,115594,0.0,1.0
2025-11-04,72.1241,72.61,72.12,72.14,99934,72.1241,72.61,72.12,72.14,99934,0.0,1.0
2025-11-05,72.54,72.86,72.14,72.14,96685,72.54,72.86,72.14,72.14,96685,0.0,1.0
2025-11-06,71.81,72.49,71.72,72.46,67074,71.81,72.49,71.72,72.46,67074,0.0,1.0
2025-11-07,72.1,72.1,71.0822,71.59,85540,72.1,72.1,71.0822,71.59,85540,0.0,1.0
2025-11-10,73.01,73.18,72.445,72.78,65940,73.01,73.18,72.445,72.78,65940,0.0,1.0
2025-11-11,73.19,73.307,72.8632,72.88,53223,73.19,73.307,72.8632,72.88,53223,0.0,1.0
2025-11-12,73.35,73.58,73.2435,73.58,83605,73.35,73.58,73.2435,73.58,83605,0.0,1.0
2025-11-13,72.17,73.08,72.015,73.0271,61692,72.17,73.08,72.015,73.0271,61692,0.0,1.0
2025-11-14,72.04,72.45,71.35,71.39,110623,72.04,72.45,71.35,71.39,110623,0.0,1.0
2025-11-17,71.13,72.17,70.89,71.85,76346,71.13,72.17,70.89,71.85,76346,0.0,1.0
2025-11-18,70.8955,71.26,70.4506,70.93,103243,70.8955,71.26,70.4506,70.93,103243,0.0,1.0
2025-11-19,71.02,71.5,70.735,70.87,91388,71.02,71.5,70.735,70.87,91388,0.0,1.0
2025-11-20,70.05,72.2959,69.99,72.08,85620,70.05,72.2959,69.99,72.08,85620,0.0,1.0
2025-11-21,70.9801,71.54,70.15,70.23,77260,70.9801,71.54,70.15,70.23,77260,0.0,1.0
2025-11-24,71.9,72.01,71.32,71.32,110398,71.9,72.01,71.32,71.32,110398,0.0,1.0
2025-11-25,72.76,72.875,71.86,71.93,161541,72.76,72.875,71.86,71.93,161541,0.0,1.0
2025-11-26,73.25,73.52,73.03,73.07,83957,73.25,73.52,73.03,73.07,83957,0.0,1.0