date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-27,49.4212,49.52,49.1751,49.48,263943,47.9429018613062,48.0387465333073,47.7041632602996,47.9999430223757,272081.565470026,0.0,1.0
2023-09-28,49.9246,51.3,49.67,51.3,186634,48.4312440463803,49.765502769763,48.1842596993007,49.765502769763,192388.776705322,0.0,1.0
2023-09-29,49.5841,50.08,49.53,50.08,27813,48.1009291595751,48.5819956863495,48.0484474110402,48.5819956863495,28670.6015329743,0.0,1.0
2023-10-02,49.2526,49.43,49.03,49.4101,189339,47.7793450627296,47.9514386337112,47.5634035243953,47.9321338870227,195177.184181922,0.0,1.0
2023-10-03,48.57,49.11,48.4715,48.98,383360,47.117163148682,47.6410105462585,47.021609503013,47.5148991357308,395180.735759573,0.0,1.0
2023-10-04,48.74,48.75,48.33,48.52,69488,47.2820780701413,47.2917789478742,46.8843420830925,47.0686587600175,71630.6316946504,0.0,1.0
2023-10-05,48.77,49.59,48.47,49.59,71381,47.31118070334,48.1066526774376,47.0201543713531,48.1066526774376,73582.0015109924,0.0,1.0
2023-10-06,49.3166,49.445,48.56,48.72,38388,47.8414306802201,47.9659899503105,47.1074622709491,47.2626763146755,39571.6769729197,0.0,1.0
2023-10-09,49.4891,49.5682,49.07,49.16,12885,48.0087708211126,48.0855047639798,47.6022070353269,47.689514934923,13282.3032665435,0.0,1.0
2023-10-10,49.9402,50.1588,49.7,49.7,33179,48.4463774156436,48.6584386028847,48.2133623324994,48.2133623324994,34202.059765669,0.0,1.0
2023-10-11,50.0989,50.1083,49.7534,50.035,36677,48.6003303452647,48.6094491703336,48.2651650195931,48.5383417365515,37807.919045946,0.0,1.0
2023-10-12,49.6,49.91,49.3432,49.91,45370,48.1163535551704,48.4170807648903,47.8672350149896,48.4170807648903,46768.9638496761,0.0,1.0
2023-10-13,49.3034,49.75,49.1799,49.72,36935,47.8286255216127,48.2618667211639,47.7088196816114,48.2327640879652,38073.874361644,0.0,1.0
2023-10-16,49.835,49.9099,49.6635,49.6635,35814,48.3443241818935,48.4169837561129,48.1779541287743,48.1779541287743,36918.3088232819,0.0,1.0
2023-10-17,49.95,50.1698,49.68,49.69,29006,48.4558842758219,48.6691095683909,48.1939605770336,48.2036614547665,29900.387159438,0.0,1.0
2023-10-18,49.2339,49.69,49.16,49.67,105610,47.7612044213691,48.2036614547665,47.689514934923,48.1842596993007,108866.437561479,0.0,1.0
2023-10-19,48.741,49.3438,48.65,49.1388,53610,47.2830481579146,47.8678170676536,47.1947701705452,47.6689490741292,55263.0405990993,0.0,1.0
2023-10-20,48.1841,48.6071,48.1841,48.6071,69216,46.7428062769695,47.1531534050711,46.7428062769695,47.1531534050711,71350.244695155,0.0,1.0
2023-10-23,47.9963,48.38,47.77,47.95,105572,46.5606237931457,46.932846471757,46.3410929300502,46.5157087292424,108827.265848314,0.0,1.0
2023-10-24,48.3148,48.38,48.12,48.34,13021,46.8695967489385,46.932846471757,46.6806236507016,46.8940429608254,13422.4967662912,0.0,1.0
2023-10-25,47.71,48.25,47.682,48.25,29412,46.2828876636529,46.8067350612293,46.2557252060007,46.8067350612293,30318.9059895674,0.0,1.0
2023-10-26,47.46,47.78,47.35,47.74,72288,46.0403657203304,46.3507938077831,45.9336560652686,46.3119902968516,74516.9684541633,0.0,1.0
2023-10-27,47.1167,47.74,47.04,47.74,13891,45.7073345877601,46.3119902968516,45.6329288555487,46.3119902968516,14319.3228308541,0.0,1.0
2023-10-30,47.651,47.73,47.37,47.41,11834,46.2256524850288,46.3022894191187,45.9530578207344,45.9918613316659,12198.8961471692,0.0,1.0
2023-10-31,47.9317,47.9499,47.65,47.81,11783,46.4979561229912,46.5156117204651,46.2246823972555,46.3798964409818,12146.3235847638,0.0,1.0
2023-11-01,48.3239,48.34,47.58,47.58,33642,46.8784245476754,46.8940429608254,46.1567762531252,46.1567762531252,34679.3361655456,0.0,1.0
2023-11-02,49.2897,49.31,48.22,48.22,37346,47.8153353191186,47.8350281009164,46.7776324280306,46.7776324280306,38497.5473645582,0.0,1.0
2023-11-03,49.92,50.11,49.72,49.98,51021,48.4267816426232,48.6110983195482,48.2327640879652,48.4849869090205,52594.2099311069,0.0,1.0
2023-11-06,49.84,49.91,49.67,49.8,41860,48.34917462076,48.4170807648903,48.1842596993007,48.3103711098284,43150.7345547155,0.0,1.0
2023-11-07,49.725,49.83,49.4987,49.83,46085,48.2376145268317,48.3394737430271,48.0180836637362,48.3394737430271,47506.0105579088,0.0,1.0
2023-11-08,49.62,49.78,49.465,49.695,34995,48.1357553106362,48.2909693543626,47.9853917057763,48.208511893633,36074.0553211244,0.0,1.0
2023-11-09,49.81,49.81,49.26,49.735,29580,48.3200719875613,48.3200719875613,47.7865237122519,48.2473154045646,30492.0861951382,0.0,1.0
2023-11-10,49.8026,49.87,49.24,49.54,149215,48.3128933380389,48.3782772539587,47.7671219567861,48.0581482887731,153815.978418105,0.0,1.0
2023-11-13,49.822,49.9,49.1,49.1,29140,48.3317130408408,48.4073798871574,47.6313096685256,47.6313096685256,30038.5189900719,0.0,1.0
2023-11-14,51.13,51.21,50.7,50.71,106202,49.6005878483037,49.6781948701669,49.1834501057891,49.193150983522,109476.691619204,0.0,1.0
2023-11-15,51.26,51.5025,51.16,51.16,38713,49.7266992588314,49.9619455438541,49.6296904815024,49.6296904815024,39906.6982039345,0.0,1.0
2023-11-16,51.0471,51.22,50.88,51.22,79793,49.520167571898,49.6878957478998,49.3580659049813,49.6878957478998,82253.3818042143,0.0,1.0
2023-11-17,51.43,51.54,51.23,51.54,98195,49.8916141802906,49.9983238353525,49.6975966256327,49.9983238353525,101222.799321555,0.0,1.0
2023-11-20,51.69,51.8,51.42,51.42,61596,50.143837001346,50.2505466564078,49.8819133025577,49.8819133025577,63495.2853710524,0.0,1.0
2023-11-21,51.51,51.57,51.4775,51.52,59390,49.9692212021538,50.0274264685512,49.9376933495219,49.9789220798867,61221.2643383792,0.0,1.0
2023-11-22,51.7,52.06,51.61,52.06,28754,50.1535378790789,50.5027694774632,50.0662299794828,50.5027694774632,29640.6168510819,0.0,1.0
2023-11-24,51.8321,51.86,51.7802,51.86,13231,50.2816864739304,50.3087519228052,50.2313389184967,50.3087519228052,13638.9720232547,0.0,1.0
2023-11-27,51.75,51.8799,51.67,51.84,50064,50.2020422677434,50.3280566694937,50.1244352458802,50.2893501673394,51607.7012600878,0.0,1.0
2023-11-28,51.79,53.26,51.63,53.26,65692,50.2408457786749,51.6668748054108,50.0856317349486,51.6668748054108,67717.5837163968,0.0,1.0
2023-11-29,51.8153,52.15,51.7933,52.0524,72182,50.2653889993392,50.5900773770592,50.2440470683268,50.4953968103862,74407.6999911245,0.0,1.0
2023-11-30,52.03,52.37,51.7771,51.92,145230,50.4736668442645,50.803496687183,50.2283316463995,50.3669571892026,149708.102708584,0.0,1.0
2023-12-01,52.63,52.64,51.985,52.06,75546,51.0557195082383,51.0654203859712,50.4300128944664,50.5027694774632,77875.4274407677,0.0,1.0
2023-12-04,52.47,52.51,52.19,52.31,55502,50.900505464512,50.9393089754435,50.6288808879908,50.7452914207856,57213.3795808843,0.0,1.0
2023-12-05,52.1505,52.39,52.1401,52.39,38759,50.5905624209459,50.8228984426488,50.5804735081037,50.8228984426488,39954.1165935551,0.0,1.0
2023-12-06,52.12,52.6,52.1,52.6,44542,50.5609747438606,51.0266168750396,50.5415729883948,51.0266168750396,45915.4328365059,0.0,1.0
2023-12-07,52.42,52.45,52.1888,52.29,79252,50.8520010758475,50.8811037090462,50.6277167826629,50.7258896653198,81695.7003088942,0.0,1.0
2023-12-08,52.61,52.679,52.37,52.44,190259,51.0363177527725,51.1032538091295,50.803496687183,50.8714028313133,196125.551974334,0.0,1.0
2023-12-11,52.85,52.85,52.5501,52.73,27841,51.2691388183621,51.2691388183621,50.9782094951525,51.1527282855673,28699.4649005693,0.0,1.0
2023-12-12,52.89,52.9489,52.6557,52.67,128655,51.3079423292936,51.3650804991404,51.0806507640119,51.0945230191699,132622.019926826,0.0,1.0
2023-12-13,53.79,53.79,52.785,53.04,21261,52.1810213252544,52.1810213252544,51.2060831130982,51.4534554952871,21916.5735157144,0.0,1.0
2023-12-14,54.4305,54.6,54.2918,54.45,52687,52.8023625440465,52.9667924216191,52.6678113698912,52.8212792556256,54311.580303017,0.0,1.0
2023-12-15,54.2164,54.81,54.1013,54.46,43368,52.5946667517851,53.1705108540099,52.4830096490795,52.8309801333585,44705.2330666245,0.0,1.0
2023-12-18,54.3667,54.83,54.29,54.36,79074,52.7404709441106,53.1899126094757,52.6660652118993,52.7339713560295,81512.2117577537,0.0,1.0
2023-12-19,54.81,54.98,54.61,54.61,110114,53.1705108540099,53.3354257754692,52.976493299352,52.976493299352,113509.316406066,0.0,1.0
2023-12-20,54.03,54.98,54.03,54.74,126727,52.4138423908439,53.3354257754692,52.4138423908439,53.1026047098796,130634.57090099,0.0,1.0
2023-12-21,54.5355,54.54,54.1673,54.39,63927,53.1273419480985,53.1317257538538,52.7686492194119,52.9855988953449,65621.4066178174,0.23,1.0
2023-12-22,54.69,54.85,54.5284,54.83,77409,53.2778526123627,53.433721261439,53.1204252767958,53.4142376803044,79460.751558475,0.0,1.0
2023-12-26,55.02,55.1,54.78,54.83,34196,53.5993317010824,53.6772660256205,53.3655287274681,53.4142376803044,35102.3764716455,0.0,1.0
2023-12-27,55.12,55.18,54.9744,55.1,40439,53.6967496067551,53.7552003501586,53.5549091360957,53.6772660256205,41510.8492846202,0.0,1.0
2023-12-28,55.11,55.26,55.0936,55.26,50423,53.6870078161878,53.8331346746968,53.6710312796575,53.8331346746968,51759.4785597667,0.0,1.0
2023-12-29,54.9051,55.2,54.82,55.2,48830,53.4873985274646,53.7746839312932,53.4044958897372,53.7746839312932,50124.2555594353,0.0,1.0
2024-01-02,54.59,54.7188,54.3941,54.68,43692,53.1804347066901,53.3059089691965,52.9895930294774,53.2681108217955,44850.0711427985,0.0,1.0
2024-01-03,53.99,54.26,53.915,54.13,43365,52.5959272726543,52.8589556179704,52.5228638433998,52.732312340596,44514.4038979094,0.0,1.0
2024-01-04,53.87,54.2,53.845,54.08,46585,52.4790257858472,52.8005048745669,52.454671309429,52.6836033877597,47819.7510799978,0.0,1.0
2024-01-05,53.96,54.28,53.8443,53.95,49401,52.5667019009525,52.878439199105,52.4539893840893,52.5569601103853,50710.3901063213,0.0,1.0
2024-01-08,54.55,54.55,53.9587,54.05,134634,53.1414675444211,53.1414675444211,52.5654354681788,52.6543780160579,138202.519414069,0.0,1.0
2024-01-09,54.24,54.35,54.1,54.3,49304,52.8394720368359,52.9466317330758,52.7030869688942,52.8979227802395,50610.8190887241,0.0,1.0
2024-01-10,54.44,54.47,54.14,54.37,50838,53.0343078481812,53.063533219883,52.7420541311633,52.9661153142103,52185.4782742284,0.0,1.0
2024-01-11,54.3636,54.59,53.9,54.59,73466,52.9598805682473,53.1804347066901,52.5082511575489,53.1804347066901,75413.2410184205,0.0,1.0
2024-01-12,54.4,54.72,54.3122,54.72,50636,52.9953406859121,53.3070779840645,52.9098077647315,53.3070779840645,51978.1241963459,0.0,1.0
2024-01-16,53.85,54.16,53.7201,54.16,14056,52.4595422047126,52.7615377122978,52.3329963452439,52.7615377122978,14428.5590035516,0.0,1.0
2024-01-17,53.43,53.4672,53.23,53.45,32069,52.0503870008876,52.0866264617978,51.8555511895423,52.0698705820221,32918.9996218622,0.0,1.0
2024-01-18,53.87,53.92,53.4492,53.63,24533,52.4790257858472,52.5277347386835,52.0690912387767,52.2452228122328,25183.2554093718,0.0,1.0
2024-01-19,54.4,54.4,53.8341,54.16,38936,52.9953406859121,52.9953406859121,52.4440527577107,52.7615377122978,39968.0117645336,0.0,1.0
2024-01-22,54.63,54.75,54.55,54.59,53949,53.2194018689592,53.3363033557663,53.1414675444211,53.1804347066901,55378.9363746872,0.0,1.0
2024-01-23,54.685,54.9,54.5,54.9,34791,53.2729817170791,53.4824302142753,53.0927585915847,53.4824302142753,35713.1471465967,0.0,1.0
2024-01-24,54.71,55.15,54.71,55.15,49457,53.2973361934973,53.7259749784569,53.2973361934973,53.7259749784569,50767.8744051401,0.0,1.0
2024-01-25,55.05,55.1,54.855,55.1,55812,53.6285570727842,53.6772660256205,53.4385921567226,53.6772660256205,57291.3158157527,0.0,1.0
2024-01-26,55.1147,55.2989,55.0401,55.21,15964,53.6915864577544,53.8710302400034,53.6189127001226,53.7844257218604,16387.1311847394,0.0,1.0
2024-01-29,55.52,55.53,55.0756,55.15,22982,54.0864212294456,54.0961630200129,53.6534960566364,53.7259749784569,23591.1456331547,0.0,1.0
2024-01-30,55.39,55.48,55.3005,55.48,25417,53.9597779520712,54.0474540671765,53.8725889264942,54.0474540671765,26090.6861264421,0.0,1.0
2024-01-31,54.66,55.42,54.6001,55.39,30948,53.248627240661,53.989003323773,53.190273915163,53.9597779520712,31768.2871401475,0.0,1.0
2024-02-01,55.21,55.25,54.79,55.01,38361,53.7844257218604,53.8233928841295,53.3752705180354,53.5895899105152,39377.7711963035,0.0,1.0
2024-02-02,55.37,55.4999,55.0399,55.19,28527,53.9402943709366,54.0668402304054,53.6187178643113,53.7649421407259,29283.1177215649,0.0,1.0
2024-02-05,55.12,55.22,54.7121,55.22,31416,53.6967496067551,53.7941675124277,53.2993819695164,53.7941675124277,32248.69163742,0.0,1.0
2024-02-06,55.42,56.55,55.16,56.55,53979,53.989003323773,55.0898256578737,53.7357167690241,55.0898256578737,55409.7315347688,0.0,1.0
2024-02-07,55.55,55.6798,55.3677,55.5,28882,54.1156466011474,54.2420950427105,53.9380537591062,54.0669376483111,29647.5271158634,0.0,1.0
2024-02-08,55.67,57.18,55.5201,57.18,22836,54.2325480879545,55.7035584636113,54.0865186473513,55.7035584636113,23441.2758540911,0.0,1.0
2024-02-09,55.98,56.3,55.665,55.68,28266,54.5345435955397,54.8462808936921,54.2276771926709,54.2422898785218,29015.1998288552,0.0,1.0
2024-02-12,56.22,56.43,56.03,56.1,42396,54.768346569154,54.9729241710666,54.583252548376,54.6514450823469,43519.7202272747,0.0,1.0
2024-02-13,55.1512,55.5,54.86,55.48,33744,53.7271439933249,54.0669376483111,53.4434630520062,54.0474540671765,34638.3960597499,0.0,1.0
2024-02-14,55.81,56.125,55.42,55.94,17631,54.3689331558962,54.675799558765,53.989003323773,54.4955764332707,18098.3155799387,0.0,1.0
2024-02-15,56.3909,56.4,56.05,56.05,22654,54.9348337699486,54.9436987993648,54.6027361295105,54.6027361295105,23254.4518829295,0.0,1.0
2024-02-16,56.2075,56.5595,56.2037,56.47,32931,54.7561693309449,55.0990803589126,54.7524674505294,55.0118913333356,33803.8472215393,0.0,1.0
2024-02-20,55.9496,56.21,55.815,56.21,21536,54.5049285522152,54.7586047785868,54.3738040511799,54.7586047785868,22106.818917223,0.0,1.0
2024-02-21,56.06,56.06,55.74,56.04,19440,54.6124779200778,54.6124779200778,54.3007406219254,54.5929943389433,19955.2637328573,0.0,1.0
2024-02-22,56.8762,56.93,56.5,56.5,49101,55.4076028661778,55.4600136994297,55.0411167050374,55.0411167050374,50402.4385055056,0.0,1.0
2024-02-23,56.9947,57.045,56.8061,56.88,29739,55.5230430843999,55.5720442909532,55.3393129143013,55.4113047465934,30527.2421888603,0.0,1.0
2024-02-26,56.87,57.25,56.775,57.25,25131,55.4015629560261,55.7717509975821,55.3090159456371,55.7717509975821,25797.1056003312,0.0,1.0
2024-02-27,56.9996,57.13,56.85,57.09,27457,55.5278165617779,55.654849510775,55.3820793748916,55.6158823485059,28184.7570119888,0.0,1.0
2024-02-28,56.8,56.88,56.7101,56.84,38881,55.3333704220553,55.4113047465934,55.2457917248556,55.3723375843243,39911.5539710507,0.0,1.0
2024-02-29,57.03,57.2,56.8194,57.2,51038,55.5574316051024,55.7230420447458,55.3522694957558,55.7230420447458,52390.7793414388,0.0,1.0
2024-03-01,57.51,57.55,57.08,57.27,27655,56.025037552331,56.0640047146,55.6061405579387,55.7912345787167,28388.0050685272,0.0,1.0
2024-03-04,57.47,57.6269,57.4561,57.61,23423,55.9860703900619,56.1389190840623,55.9725293011734,56.1224554580036,24043.8344863538,0.0,1.0
2024-03-05,57.1264,57.49,56.92,57.2601,27489,55.6513424661708,56.0055539711965,55.4502719088625,55.7815902060551,28217.6051827425,0.0,1.0
2024-03-06,57.54,57.71,57.3703,57.4657,31260,56.0542629240328,56.2198733636762,55.8889447381063,55.981881420118,32088.5568049959,0.0,1.0
2024-03-07,58.02,58.4,57.8971,58.4,22643,56.5218688712614,56.8920569128174,56.4021422651898,56.8920569128174,23243.1603242329,0.0,1.0
2024-03-08,57.79,58.39,57.7362,58.12,34665,56.2978076882144,56.8823151222502,56.2453968549625,56.619286776934,35583.807474254,0.0,1.0
2024-03-11,57.67,57.94,57.475,57.7,24562,56.1809062014072,56.4439345467233,55.9909412853456,56.210131573109,25213.0240641174,0.0,1.0
2024-03-12,58.13,58.13,57.6499,57.66,35477,56.6290285675013,56.6290285675013,56.161325202367,56.1711644108399,36417.3298071286,0.0,1.0
2024-03-13,58.09,58.25,58.04,58.18,18773,56.5900614052323,56.7459300543085,56.5413524523959,56.6777375203376,19270.5846737104,0.0,1.0
2024-03-14,57.81,58.1,57.4747,58.1,503669,56.3172912693489,56.5998031957995,55.9906490316285,56.5998031957995,517018.916104142,0.0,1.0
2024-03-15,57.66,57.75,57.49,57.62,23448,56.1711644108399,56.2588405259453,56.0055539711965,56.1321972485709,24069.4971197551,0.0,1.0
2024-03-18,57.81,57.98,57.8,57.93,26895,56.3172912693489,56.4829017089924,56.3075494787816,56.434192756156,27607.8610131274,0.0,1.0
2024-03-19,57.95,57.9999,57.55,57.55,23989,56.546882866901,56.595574660776,56.1565678859388,56.1565678859388,24584.2472567787,0.095677,1.0
2024-03-20,58.58,58.6257,57.9354,57.99,27408,57.1616289619165,57.2062224484914,56.5326363700959,56.5859143649972,28088.0840724412,0.0,1.0
2024-03-21,58.79,58.98,58.79,58.87,123673,57.3665443269216,57.5519439428787,57.3665443269216,57.4446073231141,126741.740422177,0.0,1.0
2024-03-22,58.55,58.87,58.55,58.87,68492,57.1323553383443,57.4446073231141,57.1323553383443,57.4446073231141,70191.5154075322,0.0,1.0
2024-03-25,58.47,58.62,58.47,58.54,40871,57.0542923421519,57.2006604600127,57.0542923421519,57.1225974638202,41885.1460932846,0.0,1.0
2024-03-26,58.402,58.69,58.402,58.68,43895,56.9879387953883,57.2689655816811,56.9879387953883,57.259207707157,44984.1816389305,0.0,1.0
2024-03-27,59.01,59.01,58.61,58.645,39987,57.5812175664508,57.5812175664508,57.1909025854886,57.2250551463228,40979.211099121,0.0,1.0
2024-03-28,59.13,59.189,58.94,59.08,32025,57.6983120607395,57.7558835204314,57.5129124447825,57.6495226881192,32819.647271597,0.0,1.0
2024-04-01,58.91,59.42,58.8005,59.42,36646,57.4836388212103,57.9812904219371,57.3767900951719,57.9812904219371,37555.30972412,0.0,1.0
2024-04-02,58.5,58.65,58.3246,58.65,44567,57.083565965724,57.2299340835849,56.9124128465721,57.2299340835849,45672.8562046296,0.0,1.0
2024-04-03,58.72,58.8,58.5,58.5,33694,57.2982392052532,57.3763022014457,57.083565965724,57.083565965724,34530.0607390847,0.0,1.0
2024-04-04,58.15,59.22,58.0925,59.22,77007,56.7420403573821,57.786132931456,56.6859325788688,57.786132931456,78917.8010130794,0.0,1.0
2024-04-05,58.58,58.7189,58.12,58.15,40988,57.1616289619165,57.2971658390556,56.7127667338099,56.7420403573821,42005.0492542768,0.0,1.0
2024-04-08,58.69,58.82,58.6207,58.74,29214,57.2689655816811,57.3958179504938,57.2013435112294,57.3177549543014,29938.8969677575,0.0,1.0
2024-04-09,58.88,58.98,58.3338,58.98,30273,57.4543651976381,57.5519439428787,56.9213900911342,57.5519439428787,31024.1742967387,0.0,1.0
2024-04-10,58.02,58.3,57.815,58.12,41911,56.6151879885694,56.8884084752429,56.4151515608262,56.7127667338099,42950.9519687713,0.0,1.0
2024-04-11,58.3,58.395,57.72,58.29,91696,56.8884084752429,56.9811082832214,56.3224517528477,56.8786506007189,93971.2841909869,0.0,1.0
2024-04-12,57.38,57.96,57.2481,57.96,39923,55.9906840190298,56.556640741425,55.8619776540575,56.556640741425,40913.6230452449,0.0,1.0
2024-04-15,56.8356,57.95,56.7501,57.95,30013,55.4594653299402,56.546882866901,55.3760355027596,56.546882866901,30757.722827867,0.0,1.0
2024-04-16,56.49,56.9,56.3496,56.76,44117,55.1222331863889,55.5223060418752,54.9852326280712,55.3856957985384,45211.6902008132,0.0,1.0
2024-04-17,56.3,56.88,56.1373,56.88,35949,54.9368335704318,55.5027902928271,54.7780729519255,55.5027902928271,36841.0148248756,0.0,1.0
2024-04-18,56.23,56.6594,56.0748,56.52,81733,54.8685284487634,55.2875315808264,54.7170862361501,55.1515068099611,83761.068866493,0.0,1.0
2024-04-19,56.05,56.38,55.925,56.32,23623,54.6928867073305,55.0148965666243,54.5709132757798,54.9563493194799,24209.1655736748,0.0,1.0
2024-04-22,56.55,56.89,56.1601,56.42,27680,55.1807804335332,55.5125481673511,54.8003209058403,55.0539280647205,28366.8333014147,0.0,1.0
2024-04-23,57.33,57.37,56.74,56.78,32714,55.9418946464095,55.9809261445058,55.3661800494903,55.4052115475865,33525.7436641069,0.0,1.0
2024-04-24,57.16,57.36,56.95,57.3,33718,55.7760107795006,55.9711682699817,55.5710954144954,55.9126210228374,34554.6562592883,0.0,1.0
2024-04-25,57.0727,57.09,56.44,56.76,26616,55.6908245349056,55.7077056578322,55.0734438137686,55.3856957985384,27276.4319057244,0.0,1.0
2024-04-26,57.4813,57.62,57.3001,57.5,18579,56.0895312879585,56.2248730076071,55.9127186015826,56.1077785133185,19040.0070775644,0.0,1.0
2024-04-29,57.67,57.85,57.53,57.65,24223,56.2736623802274,56.4493041216604,56.1370521368907,56.2541466311793,24824.0535787633,0.0,1.0
2024-04-30,56.75,57.51,56.75,57.48,76798,55.3759379240143,56.1175363878425,55.3759379240143,56.0882627642704,78703.6150246403,0.0,1.0
2024-05-01,56.61,57.38,56.579,56.82,39398,55.2393276806776,55.9906840190298,55.209078269653,55.4442430456827,40375.5960407924,0.0,1.0
2024-05-02,57.2402,57.43,56.85,56.9005,27863,55.8542689331835,56.0394733916501,55.4735166692549,55.5227939356014,28554.3741429666,0.0,1.0
2024-05-03,57.92,58.03,57.7241,58.0,20093,56.5176092433288,56.6249458630934,56.3264524814026,56.5956722395213,20591.574477071,0.0,1.0
2024-05-06,58.48,58.48,58.23,58.27,26048,57.0640502166759,57.0640502166759,56.8201033535745,56.8591348516708,26694.337927574,0.0,1.0
2024-05-07,58.4736,58.65,58.4148,58.5366,34659,57.0578051769805,57.2299340835849,57.0004288747791,57.1192797864821,35519.0056139353,0.0,1.0
2024-05-08,58.52,58.53,58.28,58.33,28710,57.1030817147721,57.1128395892962,56.8688927261948,56.9176820988151,29422.3910434832,0.0,1.0
2024-05-09,58.8419,58.855,58.4409,58.4409,13119,57.4171876957015,57.429970511328,57.0258969272869,57.0258969272869,13444.5262312593,0.0,1.0
2024-05-10,58.9228,59.11,58.7967,59.09,21255,57.4961289006011,57.6787963116914,57.3730821028527,57.6592805626433,21782.407580259,0.0,1.0
2024-05-13,58.94,59.1499,58.9,59.1399,25848,57.5129124447825,57.7177302310424,57.4738809466862,57.7079723565183,26489.3752592112,0.0,1.0
2024-05-14,59.28,59.3,59.0018,59.12,47779,57.8446801786003,57.8641959276485,57.5732161093411,57.6885541862155,48964.5566585365,0.0,1.0
2024-05-15,59.81,59.82,59.4444,59.61,55125,58.3618475283753,58.3716054028993,58.0050996357758,58.1666900378942,56492.835467503,0.0,1.0
2024-05-16,59.67,59.92,59.66,59.92,26398,58.2252372850385,58.4691841481399,58.2154794105144,58.4691841481399,27053.022597209,0.0,1.0
2024-05-17,59.8,59.86,59.6335,59.86,20504,58.3520896538512,58.4106369009956,58.1896210430257,58.4106369009956,21012.7727605566,0.0,1.0
2024-05-20,59.84,59.995,59.76,59.76,27295,58.3911211519474,58.5423682070703,58.313058155755,58.313058155755,27972.2801648162,0.0,1.0
2024-05-21,59.83,59.83,59.69,59.71,19229,58.3813632774234,58.3813632774234,58.2447530340866,58.2642687831347,19706.1357497436,0.0,1.0
2024-05-22,59.46,59.77,59.3066,59.77,23747,58.0203219200333,58.3228160302791,57.8706361248343,58.3228160302791,24336.2424280598,0.0,1.0
2024-05-23,59.04,59.85,58.8801,59.85,30243,57.610491190023,58.4008790264715,57.4544627763834,58.4008790264715,30993.4298964842,0.0,1.0
2024-05-24,59.441,59.53,59.2399,59.36,17740,58.0017819584376,58.0886270417017,57.8055511017589,57.9227431747928,18180.1886837824,0.0,1.0
2024-05-28,59.42,59.67,59.245,59.67,19042,57.9812904219371,58.2252372850385,57.8105276177661,58.2252372850385,19514.4956548243,0.0,1.0
2024-05-29,58.943,59.0199,58.8207,58.96,90538,57.5158398071397,57.5908778622297,57.3965010017105,57.5324281938306,92784.5503411661,0.0,1.0
2024-05-30,58.86,59.14,58.77,58.77,31394,57.43484944859,57.7080699352636,57.3470285778735,57.3470285778735,32172.9900529123,0.0,1.0
2024-05-31,59.32,59.37,58.68,59.03,30034,57.8837116766966,57.9325010493168,57.259207707157,57.600733315499,30779.243908045,0.0,1.0
2024-06-03,59.33,59.64,58.939,59.64,52361,57.8934695512206,58.1959636614663,57.5119366573301,58.1959636614663,53660.2513907288,0.0,1.0
2024-06-04,59.01,59.14,58.7917,59.03,62413,57.5812175664508,57.7080699352636,57.3682031655907,57.600733315499,63961.6751026443,0.0,1.0
2024-06-05,59.6,59.6,59.08,59.37,31918,58.1569321633701,58.1569321633701,57.6495226881192,57.9325010493168,32709.9922440229,0.0,1.0
2024-06-06,59.58,59.72,59.44,59.72,49943,58.137416414322,58.2740266576588,58.0008061709852,58.2740266576588,51182.2527302222,0.0,1.0
2024-06-07,59.3068,59.4998,59.2454,59.48,34004,57.8708312823248,58.0591582606391,57.8109179327471,58.0398376690815,34847.7528750471,0.0,1.0
2024-06-10,59.4161,59.49,59.0902,59.1,29528,57.9774848508727,58.0495955436055,57.6594757201338,57.6690384371673,30260.6883570871,0.0,1.0
2024-06-11,59.43,59.44,58.99,59.0,34250,57.9910482964612,58.0008061709852,57.5617018174027,57.5714596919268,35099.8569571334,0.0,1.0
2024-06-12,59.89,60.42,59.8314,59.88,34549,58.4399105245677,58.9570778743427,58.3827293798568,58.4301526500437,35406.2761463358,0.0,1.0
2024-06-13,59.64,61.16,59.405,59.85,19470,58.1959636614663,59.6791605891228,57.966653610151,58.4008790264715,19953.1157651208,0.0,1.0
2024-06-14,59.4195,59.4887,59.0801,59.37,50785,57.9808025282109,58.0483270199174,57.6496202668645,57.9325010493168,52045.1455640297,0.0,1.0
2024-06-17,59.8303,59.98,59.24,59.24,33924,58.3816560136591,58.5277313952842,57.8056486805041,57.8056486805041,34765.767807702,0.0,1.0
2024-06-18,59.71,59.77,59.52,59.57,36433,58.5613726434933,58.6202184374744,58.37502762922,58.4240657908709,37147.5997197567,0.304476,1.0
2024-06-20,59.56,59.84,59.42,59.72,52696,58.4142581585407,58.6888718637857,58.2769513059182,58.5711802758235,53729.583477405,0.0,1.0
2024-06-21,59.4512,59.67,59.31,59.67,36626,58.3075511187883,58.5221421141726,58.1690673502862,58.5221421141726,37344.3852368954,0.0,1.0
2024-06-24,59.55,59.8515,59.45,59.45,39975,58.4044505262105,58.7001506409654,58.3063742029087,58.3063742029087,40759.0727855865,0.0,1.0
2024-06-25,59.53,59.5899,59.35,59.53,15328,58.3848352615501,58.4435829792079,58.2082978796069,58.3848352615501,15628.6445943082,0.0,1.0
2024-06-26,59.48,59.5,59.26,59.29,27748,58.3357970998993,58.3554123645596,58.1200291886353,58.1494520856259,28292.2514485167,0.0,1.0
2024-06-27,59.54,59.5998,59.3865,59.5,35841,58.3946428938803,58.4532925352148,58.2440957376121,58.3554123645596,36543.988185321,0.0,1.0
2024-06-28,59.54,59.94,59.38,59.79,25153,58.3946428938803,58.7869481870874,58.2377207765975,58.6398337021348,25646.3529149683,0.0,1.0
2024-07-01,59.495,59.715,59.39,59.71,37136,58.3505085483945,58.5662764596584,58.2475284089276,58.5613726434933,37864.3884168991,0.0,1.0
2024-07-02,59.71,59.88,59.42,59.44,53885,58.5613726434933,58.7281023931064,58.2769513059182,58.2965665705785,54941.9046166687,0.0,1.0
2024-07-03,60.05,60.11,59.77,59.77,14023,58.8948321427194,58.9536779367005,58.6202184374744,58.6202184374744,14298.0482219457,0.0,1.0
2024-07-05,60.16,60.19,59.92,60.03,19026,59.0027160983514,59.0321389953419,58.7673329224271,58.875216878059,19399.1774563744,0.0,1.0
2024-07-08,60.25,60.42,60.1301,60.21,34346,59.090984789323,59.257714538936,58.9733912776841,59.0517542600023,35019.6651380551,0.0,1.0
2024-07-09,60.18,60.35,60.155,60.24,14021,59.0223313630117,59.1890611126247,58.9978122821863,59.0811771569928,14296.0089937888,0.0,1.0
2024-07-10,60.77,60.78,60.26,60.26,41943,59.6009816704922,59.6107893028224,59.1007924216531,59.1007924216531,42765.6732919539,0.0,1.0
2024-07-11,61.04,61.16,60.8997,60.91,29889,59.865787743407,59.9834793313692,59.7281866618146,59.7382885231147,30475.2451904539,0.0,1.0
2024-07-12,61.43,61.7632,61.26,61.36,21747,60.248285404284,60.5750757135255,60.081555654671,60.1796319779727,22173.5473638061,0.0,1.0
2024-07-15,61.59,61.8519,61.48,61.51,51879,60.4052075215668,60.6620694122942,60.2973235659349,60.3267464629254,52896.5587753207,0.0,1.0
2024-07-16,62.32,62.32,61.72,61.72,24981,61.1211646816698,61.1211646816698,60.5327067418591,60.5327067418591,25470.9792934768,0.0,1.0
2024-07-17,61.67,62.02,61.67,62.02,75299,60.4836685802083,60.8269357117645,60.4836685802083,60.8269357117645,76775.9204923546,0.0,1.0
2024-07-18,61.17,61.9449,61.026,61.57,36897,59.9932869636993,60.7532803929648,59.8520570581448,60.3855922569065,37620.7006521523,0.0,1.0
2024-07-19,60.69,61.15,60.62,61.15,38258,59.5225206118508,59.973671699039,59.4538671855396,59.973671699039,39008.3954129073,0.0,1.0
2024-07-22,61.27,61.31,60.8662,61.04,31189,60.0913632870011,60.1305938163218,59.6953310935085,59.865787743407,31800.7434924242,0.0,1.0
2024-07-23,61.16,61.6455,61.0818,61.22,44416,59.9834793313692,60.4596398809993,59.9067836465472,60.0423251253502,45287.1789079327,0.0,1.0
2024-07-24,60.08,61.15,60.04,61.15,41993,58.9242550397099,59.973671699039,58.8850245103892,59.973671699039,42816.6539958758,0.0,1.0
2024-07-25,60.02,60.77,59.79,60.06,31312,58.8654092457289,59.6009816704922,58.6398337021348,58.9046397750496,31926.1560240722,0.0,1.0
2024-07-26,60.78,60.9296,60.51,60.57,51813,59.6107893028224,59.7575114824819,59.3459832299076,59.4048290238887,52829.2642461437,0.0,1.0
2024-07-29,60.65,60.86,60.53,60.86,35401,59.4832900825301,59.6892503614638,59.365598494568,59.6892503614638,36095.3579908079,0.0,1.0
2024-07-30,60.585,60.89,60.3,60.88,52074,59.4195404723839,59.7186732584544,59.1400229509739,59.7088656261242,53095.3835206162,0.0,1.0
2024-07-31,61.48,61.88,61.2899,61.33,26673,60.2973235659349,60.689628859142,60.1108804753382,60.1502090809822,27196.1663141951,0.0,1.0
2024-08-01,60.2464,61.8845,59.945,61.51,36121,59.0874540416841,60.6940422936906,58.7918520032525,60.3267464629254,36829.4801272838,0.0,1.0
2024-08-02,59.02,59.95,58.58,59.95,48284,57.8846460127111,58.7967558194176,57.4531101901832,58.7967558194176,49231.0461633335,0.0,1.0
2024-08-05,57.37,58.98,56.67,56.67,76565,56.2663866782317,57.8454154833903,55.5798524151192,55.5798524151192,78066.751915658,0.0,1.0
2024-08-06,57.84,58.44,57.28,57.41,41224,56.72734539775,57.3158033375607,56.1781179872601,56.3056172075524,42032.5707695565,0.0,1.0
2024-08-07,57.56,58.79,57.56,58.47,30272,56.4527316925051,57.659070469117,56.4527316925051,57.3452262345513,30865.7573824959,0.0,1.0
2024-08-08,58.84,58.84,57.88,57.88,30477,57.7081086307679,57.7081086307679,56.7665759270708,56.7665759270708,31074.7782685758,0.0,1.0
2024-08-09,58.97,59.0987,58.656,58.72,30675,57.8356078510602,57.9618320791496,57.5276481958926,57.5904170428057,31276.6618561067,0.0,1.0
2024-08-12,58.98,59.18,58.8808,59.03,24174,57.8454154833903,58.0415681299939,57.748123770675,57.8944536450412,24648.1507321768,0.0,1.0
2024-08-13,59.85,59.85,59.2115,59.27,14357,58.6986794961158,58.6986794961158,58.072462171834,58.1298368209655,14638.5993241442,0.0,1.0
2024-08-14,59.99,60.0,59.7216,59.78,26655,58.8359863487383,58.8457939810685,58.5727494969964,58.6300260698046,27177.8132607832,0.0,1.0
2024-08-15,60.81,60.96,60.42,60.42,16276,59.6402121998129,59.7873266847656,59.257714538936,59.257714538936,16595.2387406681,0.0,1.0
2024-08-16,61.0713,61.16,60.65,60.65,27584,59.8964856326005,59.9834793313692,59.4832900825301,59.4832900825301,28125.0347396527,0.0,1.0
2024-08-19,61.63,61.64,61.1,61.1,27908,60.4444380508875,60.4542456832177,59.9246335373881,59.9246335373881,28455.3897010669,0.0,1.0
2024-08-20,61.42,61.72,61.3571,61.67,16860,60.2384777719538,60.5327067418591,60.176787764597,60.4836685802083,17190.6933624763,0.0,1.0
2024-08-21,61.7999,61.82,61.565,61.595,19526,60.6110697241773,60.6307830651609,60.3806884407414,60.4101113377319,19908.9844955938,0.0,1.0
2024-08-22,61.4,61.99,61.31,61.93,21468,60.2188625072934,60.797512814774,60.1305938163218,60.7386670207929,21889.0750359217,0.0,1.0
2024-08-23,62.4085,62.4085,61.81,61.81,23081,61.2079622277919,61.2079622277919,60.6209754328307,60.6209754328307,23533.7125444433,0.0,1.0
2024-08-26,62.26,62.65,62.121,62.65,8516,61.0623188876888,61.4448165485657,60.9259927982993,61.4448165485657,8683.03349198385,0.0,1.0
2024-08-27,62.32,62.36,62.03,62.19,27911,61.1211646816698,61.1603952109905,60.8367433440947,60.9936654613775,28458.4485433022,0.0,1.0
2024-08-28,61.98,62.29,61.7,62.29,24381,60.7877051824438,61.0917417846793,60.5130914771988,61.0917417846793,24859.2108464136,0.0,1.0
2024-08-29,62.08,62.5189,62.0599,62.26,22775,60.8857815057456,61.3162384887171,60.8660681647619,61.0623188876888,23221.7106364411,0.0,1.0
2024-08-30,62.46,62.49,61.9689,62.33,23976,61.2584715342923,61.2878944312829,60.7768187105573,61.130972314,24446.267144646,0.0,1.0
2024-09-03,61.21,62.12,60.9401,62.12,44654,60.0325174930201,60.9250120350663,59.7678094964286,60.9250120350663,45529.8470586011,0.0,1.0
2024-09-04,61.0,61.4099,60.91,61.2,23966,59.8265572140863,60.2285720633003,59.7382885231147,60.0227098606899,24436.0710038616,0.0,1.0
2024-09-05,60.8189,61.25,60.6758,61.25,18316,59.6489409925868,60.0717480223408,59.508593773942,60.0717480223408,18675.251460683,0.0,1.0
2024-09-06,59.876,60.89,59.85,60.88,23994,58.7241793401743,59.7186732584544,58.6986794961158,59.7088656261242,24464.6201980579,0.0,1.0
2024-09-09,60.3989,60.65,60.25,60.41,17875,59.2370204347193,59.4832900825301,59.090984789323,59.2479069066058,18225.6016520915,0.0,1.0
2024-09-10,60.43,60.61,59.932,60.61,57851,59.2675221712662,59.4440595532094,58.7791020812233,59.4440595532094,58985.6940517565,0.0,1.0
2024-09-11,60.85,60.86,59.55,60.31,25532,59.6794427291337,59.6892503614638,58.4044505262105,59.149830583304,26032.7866506965,0.0,1.0
2024-09-12,61.347,61.41,60.745,60.84,19776,60.1668820559435,60.2286701396236,59.5764625896668,59.6696350968035,20163.8880152035,0.0,1.0
2024-09-13,61.84,61.9783,61.55,61.55,22605,60.6503983298213,60.7860378849476,60.3659769922461,60.3659769922461,23048.3762431065,0.0,1.0
2024-09-16,62.1,62.14,61.87,62.08,75066,60.9053967704059,60.9446272997266,60.6798212268118,60.8857815057456,76538.3504120785,0.0,1.0
2024-09-17,61.94,62.2848,61.87,62.09,41050,60.9655714985677,61.3049471694219,60.8966727254825,61.1132117266075,41706.1127698891,0.221355,1.0
2024-09-18,61.87,62.63,61.8161,62.12,99556,60.8966727254825,61.6447165475508,60.8436206702069,61.1427397722155,101147.229303753,0.0,1.0
2024-09-19,62.95,63.08,62.61,62.87,97444,61.959682367369,62.0876372316702,61.6250311838122,61.8809409124145,99001.472661366,0.0,1.0
2024-09-20,62.64,62.77,62.4399,62.67,20521,61.6545592294201,61.7825140937213,61.457607165215,61.6840872750281,20848.9924519097,0.0,1.0
2024-09-23,62.87,62.8789,62.62,62.66,65135,61.8809409124145,61.8897008992782,61.6348738656815,61.6742445931588,66176.0695558276,0.0,1.0
2024-09-24,63.14,63.19,62.45,62.88,25972,62.1466933228861,62.1959067322327,61.467548273903,61.8907835942838,26387.1171951172,0.0,1.0
2024-09-25,62.83,63.22,62.77,63.22,45714,61.8415701849372,62.2254347778407,61.7825140937213,62.2254347778407,46444.6586884947,0.0,1.0
2024-09-26,63.49,63.51,63.235,63.39,39568,62.4911871883123,62.510872552051,62.2401988006447,62.3927603696191,40200.4255804865,0.0,1.0
2024-09-27,63.42,63.7225,63.325,63.54,39945,62.4222884152271,62.720029541774,62.3287829374685,62.5404005976589,40583.4512690187,0.0,1.0
2024-09-30,63.46,63.52,62.975,63.41,25695,62.4616591427044,62.5207152339203,61.9842890720423,62.4124457333578,26105.6898324555,0.0,1.0
2024-10-01,63.0231,63.46,62.7483,63.46,38383,62.0316323718338,62.4616591427044,61.7611554740649,62.4616591427044,38996.4854189196,0.0,1.0
2024-10-02,63.03,63.18,62.9,62.91,50770,62.0384238223236,62.1860640503634,61.9104689580224,61.9203116398918,51581.4700445132,0.0,1.0
2024-10-03,62.83,62.94,62.6,62.86,37484,61.8415701849372,61.9498396854997,61.6151885019428,61.8710982305452,38083.1164693428,0.0,1.0
2024-10-04,63.4,63.4,62.98,63.26,27165,62.4026030514884,62.4026030514884,61.989210412977,62.264805505318,27599.1852227536,0.0,1.0
2024-10-07,62.98,63.37,62.7638,63.37,25284,61.989210412977,62.3730750058805,61.7764116309623,62.3730750058805,25688.1207131273,0.0,1.0
2024-10-08,63.09,63.18,62.8214,63.18,24204,62.0974799135395,62.1860640503634,61.8331054785296,62.1860640503634,24590.8587937246,0.0,1.0
2024-10-09,63.36,63.4,62.8,63.09,32992,62.3632323240112,62.4026030514884,61.8120421393292,62.0974799135395,33519.3196712346,0.0,1.0
2024-10-10,63.23,63.29,62.97,63.17,34859,62.23527745971,62.2943335509259,61.9793677311077,62.1762213684941,35416.160415239,0.0,1.0
2024-10-11,63.79,63.79,63.31,63.31,11155,62.7864676443919,62.7864676443919,62.3140189146646,62.3140189146646,11333.2932508675,0.0,1.0
2024-10-14,64.03,64.17,63.711,63.85,35054,63.0226920092556,63.1604895554261,62.7087104576243,62.8455237356078,35614.2771506868,0.0,1.0
2024-10-15,63.55,64.11,63.55,64.11,39958,62.5502432795282,63.1014334642102,62.5502432795282,63.1014334642102,40596.6590513819,0.0,1.0
2024-10-16,64.04,64.07,63.62,63.62,17361,63.0325346911249,63.0620627367329,62.6191420526135,62.6191420526135,17638.4853543982,0.0,1.0
2024-10-17,64.01,64.26,63.9051,64.26,21229,63.003006645517,63.24907369225,62.8997569127078,63.24907369225,21568.3085990737,0.0,1.0
2024-10-18,64.26,64.26,64.0,64.23,21356,63.24907369225,63.24907369225,62.9931639636476,63.219545646642,21697.3384729294,0.0,1.0
2024-10-21,63.87,64.2,63.5376,64.2,27724,62.8652090993465,63.190017601034,62.5380383540103,63.190017601034,28167.1198643704,0.0,1.0
2024-10-22,63.67,63.73,63.3648,63.56,21841,62.6683554619601,62.727411553176,62.3679568113084,62.5600859613976,22190.0903534019,0.0,1.0
2024-10-23,63.15,63.4489,62.7,63.32,35070,62.1565360047554,62.4507337658294,61.713615320636,62.3238615965339,35630.5328828261,0.0,1.0
2024-10-24,63.25,63.36,62.9138,63.26,27161,62.2549628234486,62.3632323240112,61.9240518590021,62.264805505318,27595.1212897188,0.0,1.0
2024-10-25,63.0154,63.57,62.8925,63.57,30799,62.0240535067944,62.5699286432669,61.9030869466205,62.5699286432669,31291.2683848919,0.0,1.0
2024-10-28,63.44,63.5299,63.26,63.41,23967,62.4419737789657,62.5304594889709,62.264805505318,62.4124457333578,24350.0707614112,0.0,1.0
2024-10-29,63.34,63.42,63.05,63.05,78432,62.3435469602725,62.4222884152271,62.0581091860622,62.0581091860622,79685.5989468438,0.0,1.0
2024-10-30,63.26,63.53,63.04,63.4899,46968,62.264805505318,62.5305579157896,62.0482665041929,62.4910887614936,47718.7016949123,0.0,1.0
2024-10-31,62.31,63.0499,62.2428,62.79,36872,61.3297507277326,62.0580107592436,61.2636079055707,61.8021994574599,37461.3347150146,0.0,1.0
2024-11-01,62.47,62.8691,62.35,62.35,31417,61.4872336376417,61.8800550710463,61.3691214552099,61.3691214552099,31919.1460387723,0.0,1.0
2024-11-04,62.47,62.7699,62.3815,62.64,30662,61.4872336376417,61.7824156669026,61.4001259030982,61.6545592294201,31152.0786784492,0.0,1.0
2024-11-05,63.24,63.24,62.51,62.51,23446,62.2451201415793,62.2451201415793,61.526604365119,61.526604365119,23820.7434836253,0.0,1.0
2024-11-06,64.59,64.64,63.8015,64.3,27942,63.5738821939375,63.6230956032841,62.7977867285416,63.2884444197272,28388.6042147683,0.0,1.0
2024-11-07,65.01,65.07,64.74,64.82,63582,63.987274832449,64.0463309236649,63.7215224219773,63.8002638769319,64598.2475550569,0.0,1.0
2024-11-08,64.92,65.01,64.7699,64.99,30971,63.8986906956251,63.987274832449,63.7509520407666,63.9675894687103,31466.0175053894,0.0,1.0
2024-11-11,65.0019,65.1799,64.9701,65.04,39839,63.9793022601348,64.1545019974087,63.9480025317904,64.0168028780569,40475.7570435959,0.0,1.0
2024-11-12,64.54,64.98,64.2788,64.98,50543,63.5246687845909,63.957746786841,63.2675779341643,63.957746786841,51350.8418447869,0.0,1.0
2024-11-13,64.4,64.6157,64.32,64.61,28675,63.3868712384204,63.5991778863417,63.3081297834659,63.5935675576762,29133.3199434,0.0,1.0
2024-11-14,64.06,65.13,63.9042,64.26,17888,63.0522200548636,64.1053870148808,62.8988710713396,63.24907369225,18173.9085317363,0.0,1.0
2024-11-15,63.46,63.77,63.276,63.77,22044,62.4616591427044,62.7667822806533,62.2805537963089,62.7667822806533,22396.3349549192,0.0,1.0
2024-11-18,63.72,63.78,63.4818,63.55,33153,62.7175688713067,62.7766249625226,62.4831161891795,62.5502432795282,33682.8929758863,0.0,1.0
2024-11-19,63.88,63.91,63.28,63.28,52653,62.8750517812158,62.9045798268238,62.2844908690566,62.2844908690566,53494.566520657,0.0,1.0
2024-11-20,63.88,63.88,63.3543,63.8,16935,62.8750517812158,62.8750517812158,62.3576219953457,62.7963103262612,17205.6764861893,0.0,1.0
2024-11-21,64.39,64.4776,63.7501,64.19,34275,63.3770285565511,63.4632504497264,62.7471953437333,63.1801749191647,34822.8261921546,0.0,1.0
2024-11-22,64.75,64.75,64.36,64.36,16546,63.7313651038466,63.7313651038466,63.3475005109432,63.3475005109432,16810.4589985526,0.0,1.0
2024-11-25,65.12,65.31,65.0,65.23,27838,64.0955443330115,64.2825552885286,63.9774321505796,64.203813833574,28282.9419558629,0.0,1.0
2024-11-26,65.12,65.18,64.83,65.18,44051,64.0955443330115,64.1546004242274,63.8101065588012,64.1546004242274,44755.0785292663,0.0,1.0
2024-11-27,65.08,65.38,64.9837,65.2,31499,64.0561736055342,64.3514540616138,63.9613885791326,64.174285787966,32002.4566659862,0.0,1.0
2024-11-29,65.49,65.49,65.16,65.16,2899,64.4597235621763,64.4597235621763,64.1349150604888,64.1349150604888,2945.33546698924,0.0,1.0
2024-12-02,65.5,65.5799,65.2732,65.45,31428,64.4695662440456,64.5482092721815,64.2463342192495,64.420352834699,31930.3218546181,0.0,1.0
2024-12-03,65.54,65.5799,65.39,65.44,65210,64.5089369715229,64.5482092721815,64.3612967434831,64.4105101528297,66252.2683002306,0.0,1.0
2024-12-04,65.81,65.81,65.48,65.48,98059,64.7746893819945,64.7746893819945,64.449880880307,64.449880880307,99626.3023654703,0.0,1.0
2024-12-05,65.66,66.0599,65.66,65.69,25084,64.6270491539547,65.0206580019089,64.6270491539547,64.6565771995627,25484.9240613861,0.0,1.0
2024-12-06,65.64,65.81,65.515,65.68,32211,64.6073637902161,64.7746893819945,64.4843302668496,64.6467345176934,32725.8367461851,0.0,1.0
2024-12-09,65.38,65.8499,65.365,65.65,60612,64.3514540616138,64.8139616826531,64.3366900388098,64.6172064720854,61580.7772766995,0.0,1.0
2024-12-10,64.9638,65.41,64.92,65.41,30823,63.9418016422127,64.3809821072217,63.8986906956251,64.3809821072217,31315.6519831009,0.0,1.0
2024-12-11,65.3772,65.47,65.21,65.25,112821,64.3486981106904,64.4400381984377,64.1841284698353,64.2234991973126,114624.247230491,0.0,1.0
2024-12-12,64.9699,65.39,64.9699,65.39,42230,63.947805678153,64.3612967434831,63.947805678153,64.3612967434831,42904.9730151623,0.0,1.0
2024-12-13,64.6844,65.0023,64.5516,64.87,74607,63.6667971107839,63.9796959674096,63.5360862955593,63.8494772862785,75799.4629822926,0.0,1.0
2024-12-16,64.6277,64.84,64.5901,64.76,53775,63.6109891045849,63.8199492406705,63.5739806207562,63.741207785716,54634.4997369253,0.0,1.0
2024-12-17,64.2692,64.44,64.1872,64.42,38443,63.2581289595697,63.4262419658977,63.1774189682413,63.4065566021591,39057.444414442,0.0,1.0
2024-12-18,62.34,64.4739,62.34,64.42,53846,61.3592787733405,63.4596086574347,61.3592787733405,63.4065566021591,54706.6345482935,0.0,1.0
2024-12-19,62.15,62.93,62.15,62.93,52163,61.4655984386247,62.2370090063178,61.4655984386247,62.2370090063178,52743.8198334174,0.298019,1.0
2024-12-20,62.6085,63.1056,61.93,61.93,62671,61.9190493941213,62.4106752828395,61.248021099019,61.248021099019,63368.8233571707,0.0,1.0
2024-12-23,62.9959,63.19,62.325,62.74,67364,62.3021833094088,62.4941458622155,61.638671322402,62.0491013039311,68114.0785472141,0.0,1.0
2024-12-24,63.34,63.37,62.8334,62.89,15612,62.6424940483104,62.6721636855293,62.1414727744728,62.1974494900259,15785.8350792575,0.0,1.0
2024-12-26,63.5452,63.62,63.12,63.12,61254,62.8454343668881,62.9194106623541,62.4249167087046,62.4249167087046,61936.0454743045,0.0,1.0
2024-12-27,63.06,63.2727,62.705,63.15,58574,62.3655774342667,62.5759351621492,62.0144867271756,62.4545863459236,59226.2044537812,0.0,1.0
2024-12-30,62.625,62.7972,62.13,62.49,71970,61.9353676945917,62.1056714122286,61.4458186804788,61.8018543271063,72771.3650175612,0.0,1.0
2024-12-31,62.46,62.8199,62.3,62.62,49516,61.7721846898874,62.1281214377242,61.6139466247196,61.9304227550552,50067.3462582959,0.0,1.0
2025-01-02,62.3158,62.93,61.9731,62.82,63686,61.6295726336549,62.2370090063178,61.2906464778236,62.128220336515,64395.1250869585,0.0,1.0
2025-01-03,62.9025,63.03,62.422,62.55,58975,62.2098118388671,62.3359077970477,61.73460314941,61.8611936015443,59631.6694721505,0.0,1.0
2025-01-06,63.2,63.74,63.1075,63.62,49424,62.5040357412885,63.0380892112299,62.4125543598634,62.9194106623541,49974.3218650542,0.0,1.0
2025-01-07,62.7474,63.4821,62.61,63.38,33512,62.0564198144451,62.7830292299376,61.9205328759822,62.6820535646023,33885.1463730514,0.0,1.0
2025-01-08,62.76,62.82,62.3001,62.77,30056,62.068881062077,62.128220336515,61.6140455235103,62.07877094115,30390.6648182273,0.0,1.0
2025-01-10,61.85,62.45,61.6,62.34,90460,61.1689020664351,61.7622948108144,60.9216550896104,61.6535061410115,91467.2457897538,0.0,1.0
2025-01-13,61.89,61.92,61.25,61.25,43451,61.208461582727,61.238131219946,60.5755093220557,60.5755093220557,43934.8142472982,0.0,1.0
2025-01-14,62.28,62.34,61.823,62.23,49238,61.5941668665736,61.6535061410115,61.142199392938,61.5447174712086,49786.2508091521,0.0,1.0
2025-01-15,63.1542,63.28,62.8615,62.99,43056,62.4587400951343,62.5831547738725,62.1692633346679,62.2963482807558,43535.4160371837,0.0,1.0
2025-01-16,63.2303,63.38,63.07,63.18,48186,62.5340020748797,62.6820535646023,62.3754673133397,62.4842559831426,48722.5370951258,0.0,1.0
2025-01-17,63.6411,63.92,63.5732,63.92,32681,62.9402783071981,63.2161070345437,62.8731260282925,63.2161070345437,33044.8934297473,0.0,1.0
2025-01-21,64.4137,64.449,63.89,63.89,62301,63.7043703643772,63.7392816375048,63.1864373973248,63.1864373973248,62994.703514785,0.0,1.0
2025-01-22,64.44,64.6699,64.44,64.57,77771,63.7303807463391,63.9577490662271,63.7303807463391,63.858949174288,78636.9574653433,0.0,1.0
2025-01-23,64.79,64.8,64.44,64.52,37706,64.0765265138938,64.0864163929667,63.7303807463391,63.809499778923,38125.8453432286,0.0,1.0
2025-01-24,64.7211,65.0061,64.6,64.73,75700,64.0083852470809,64.290246800661,63.888618811507,64.0171872394558,76542.8974826925,0.0,1.0
2025-01-27,64.0711,64.49,63.8701,64.25,47774,63.3655431073366,63.7798301417041,63.1667565379695,63.5424730439524,48305.9495949558,0.0,1.0
2025-01-28,64.49,64.5399,64.0499,64.14,88393,63.7798301417041,63.8291806382783,63.3445765637018,63.4336843741495,89377.2303459398,0.0,1.0
2025-01-29,64.35,64.4699,63.96,64.45,30119,63.6413718346822,63.7599514847674,63.2556665508357,63.7402706254121,30454.3663049038,0.0,1.0
2025-01-30,64.7792,65.02,64.535,64.75,49040,64.0658454444949,64.3039937325725,63.8243345975325,64.0369669976018,49586.0461367403,0.0,1.0
2025-01-31,64.6,65.08,64.21,64.84,47607,63.888618811507,64.3633330070104,63.5029135276604,64.1259759092587,48137.0900985276,0.0,1.0
2025-02-03,63.71,63.96,63.0401,63.13,44703,63.008419574011,63.2556665508357,62.3458965749115,62.4348065877776,45200.7549031546,0.0,1.0
2025-02-04,64.28,64.33,63.58,63.58,73119,63.5721426811713,63.6215920765363,62.8798511460621,62.8798511460621,73933.1587983751,0.0,1.0
2025-02-05,64.67,64.67,64.2,64.31,64465,63.9578479650179,63.9578479650179,63.4930236485874,63.6018123183903,65182.7990253867,0.0,1.0
2025-02-06,64.8094,65.02,64.4631,65.02,47843,64.0957128792953,64.3039937325725,63.7532263669977,64.3039937325725,48375.7178898872,0.0,1.0
2025-02-07,64.34,65.1099,64.2501,64.88,48496,63.6314819556093,64.3929037454386,63.5425719427431,64.1655354255506,49035.9888549624,0.0,1.0
2025-02-10,64.7,64.7332,64.4548,64.56,14480,63.9875176022368,64.0203520007592,63.7450177673672,63.849059295215,14641.2305884992,0.0,1.0
2025-02-11,64.7,64.73,64.42,64.46,61782,63.9875176022368,64.0171872394558,63.7106009881932,63.7501605044851,62469.924600736,0.0,1.0
2025-02-12,64.49,64.63,64.09,64.09,38256,63.7798301417041,63.9182884487259,63.3842349787845,63.3842349787845,38681.9694332614,0.0,1.0
2025-02-13,65.0913,65.1099,64.62,64.62,87751,64.3745085703629,64.3929037454386,63.9083985696529,63.9083985696529,88728.0818626652,0.0,1.0
2025-02-14,65.16,65.3599,65.145,65.31,33482,64.4424520395943,64.6401507222634,64.4276172209848,64.5908002256892,33854.8123317769,0.0,1.0
2025-02-18,65.395,65.4,65.23,65.27,39861,64.6748641978096,64.6798091373461,64.5116811931052,64.5512407093972,40304.8406414479,0.0,1.0
2025-02-19,65.38,65.41,65.1147,65.3,30416,64.6600293792001,64.689699016419,64.3976508873937,64.5809103466162,30754.6733135215,0.0,1.0
2025-02-20,65.22,65.4,64.83,65.32,197167,64.5017913140323,64.6798091373461,64.1160860301857,64.6006901047621,199362.397199076,0.0,1.0
2025-02-21,64.1674,65.22,64.1,65.2,40862,63.4607826428095,64.5017913140323,63.3941248578575,64.4820115558863,41316.9864853076,0.0,1.0
2025-02-24,63.99,64.46,63.8898,64.42,78004,63.2853361880547,63.7501605044851,63.1862395997433,63.7106009881932,78872.5518525752,0.0,1.0
2025-02-25,63.94,64.155,63.595,64.04,110686,63.2358867926897,63.448519192759,62.8946859646716,63.3347855834196,111918.456417032,0.0,1.0
2025-02-26,63.8654,64.47,63.75,63.94,48978,63.1621082948052,63.7600503835581,63.0479790903029,63.2358867926897,49523.355784773,0.0,1.0
2025-02-27,63.1085,64.0791,63.1085,64.06,32088,62.4135433477707,63.373455010595,62.4135433477707,63.3545653415656,32445.2905472211,0.0,1.0
2025-02-28,63.64,63.67,62.795,63.17,34052,62.9391904205,62.968860057719,62.1034956388325,62.4743661040696,34431.1591159927,0.0,1.0
2025-03-03,62.92,64.19,62.5514,64.0,53394,62.2271191272449,63.4831337695144,61.8625781846145,63.2952260671276,53988.5266603816,0.0,1.0
2025-03-04,62.3159,63.08,61.7838,62.35,57648,61.6296715324456,62.3853571924127,61.1034310669719,61.6633960200845,58289.8937131078,0.0,1.0
2025-03-05,63.19,63.36,62.26,62.26,71553,62.4941458622155,62.6622738064564,61.5743871084276,61.5743871084276,72349.7218438455,0.0,1.0
2025-03-06,62.42,63.07,62.1512,62.7989,266549,61.7326251735954,62.3754673133397,61.4667852241135,62.107352691671,269516.945589356,0.0,1.0
2025-03-07,62.91,62.92,61.8629,62.17,42220,62.2172292481719,62.2271191272449,61.1816600104392,61.4853781967707,42690.1074203339,0.0,1.0
2025-03-10,61.41,62.24,60.945,62.15,68756,60.7337473872236,61.5546073502816,60.2738680103296,61.4655984386247,69521.5780623515,0.0,1.0
2025-03-11,61.07,61.79,60.59,61.41,68900,60.3974914987419,61.1095627919971,59.9227773032385,60.7337473872236,69667.1814604692,0.0,1.0
2025-03-12,61.14,61.4786,60.75,61.35,53331,60.4667206522529,60.8015919576643,60.0810153684063,60.6744081127856,53924.8251737051,0.0,1.0
2025-03-13,60.42,61.17,60.31,61.17,71869,59.7546493589977,60.4963902894718,59.6458606891948,60.4963902894718,72669.240411937,0.0,1.0
2025-03-14,61.7728,61.78,60.82,60.82,68409,61.0925521999916,61.0996729129241,60.1502445219172,60.1502445219172,69170.7143182763,0.0,1.0
2025-03-17,62.38,62.56,61.65,61.65,29218,61.6930656573035,61.8710834806173,60.9711044849753,60.9711044849753,29543.3339319592,0.0,1.0
2025-03-18,61.96,62.25,61.7401,62.25,63902,61.2776907362379,61.5644972293546,61.0602122954229,61.5644972293546,64613.530184135,0.0,1.0
2025-03-19,62.5,62.79,61.9795,62.01,55444,61.8117442061793,62.098550699296,61.2969760004303,61.3271401316029,56061.3528141401,0.0,1.0
2025-03-20,62.2506,62.57,62.0,62.0026,73734,61.565090622099,61.8809733596903,61.3172502525299,61.3198216210889,74555.0066445027,0.0,1.0
2025-03-21,61.982,62.02,61.605,61.71,36307,61.2994484701985,61.3370300106759,60.9266000291468,61.0304437594132,36711.2678851271,0.0,1.0
2025-03-24,62.96,62.99,62.5592,62.68,44115,62.2666786435368,62.2963482807558,61.8702922902914,61.9897620294931,44606.2076941741,0.0,1.0
2025-03-25,62.89,62.9899,62.72,62.96,45029,62.3393563978805,62.4383817072166,62.1708448604717,62.4087435015194,45426.7412054367,0.143487,1.0
2025-03-26,62.31,62.94,62.1692,62.87,44854,61.7644346820152,62.3889186147654,61.6248674792672,62.3195315111265,45250.1954302484,0.0,1.0
2025-03-27,62.2,62.52,61.93,62.25,47952,61.6553978048683,61.9725959929319,61.3877618336896,61.7049600217532,48375.5600675809,0.0,1.0
2025-03-28,61.12,61.97,60.9539,61.97,35255,60.5848539201535,61.4274116071975,60.4202082356617,61.4274116071975,35566.407452923,0.0,1.0
2025-03-31,61.28,61.2986,60.22,60.58,90595,60.7434530141853,60.7618901588665,59.6927340162246,60.0495819777961,91395.2257324511,0.0,1.0
2025-04-01,61.46,61.6284,60.73,61.02,46631,60.9218769949711,61.0888025414396,60.198268628451,60.4857294863836,47042.8916731599,0.0,1.0
2025-04-02,61.85,61.995,60.66,60.66,87159,61.3084622866737,61.45219271564,60.1288815248121,60.1288815248121,87928.8755407549,0.0,1.0
2025-04-03,59.17,60.285,59.1383,60.1,93802,58.6519274616408,59.757164898175,58.6205050161357,59.5737846957007,94630.5531669006,0.0,1.0
2025-04-04,55.79,57.63,55.62,57.46,158054,55.3015216002187,57.1254111815846,55.1330100628099,56.9568996441757,159450.091152015,0.0,1.0
2025-04-07,55.115,57.0,53.3103,54.03,207562,54.6324316722719,56.5009272488343,52.8435330160268,53.5569315658687,209395.39536927,0.0,1.0
2025-04-08,54.28,57.04,53.68,56.69,145495,53.8047426502934,56.5405770223422,53.2099960476741,56.1936415041476,146780.157491506,0.0,1.0
2025-04-09,58.94,59.08,53.94,53.94,82100,58.42394126397,58.5627154712479,53.4677195754758,53.4677195754758,82825.1893883132,0.0,1.0
2025-04-10,57.08,58.06,55.89,57.76,94870,56.5802267958502,57.5516462467951,55.4006460339886,57.2542729454854,95707.9868120495,0.0,1.0
2025-04-11,58.13,58.38,56.8,57.17,162309,57.621033350434,57.8688444348587,56.3026783812945,56.6694387862431,163742.675571592,0.0,1.0
2025-04-14,58.8608,59.1699,58.3152,58.97,48377,58.3454347124243,58.651828337207,57.8046118017758,58.453678594101,48804.314093038,0.0,1.0
2025-04-15,58.82,59.4445,58.66,58.76,49582,58.3049919434462,58.9240240323391,58.1463928494144,58.2455172831842,50019.9578593342,0.0,1.0
2025-04-16,58.1,58.86,57.5507,58.46,47301,57.591296020303,58.3446417169541,57.046805505605,57.9481439818746,47718.8097838806,0.0,1.0
2025-04-17,58.23,58.72,58.0425,58.17,104061,57.7201577842039,58.2058675096763,57.5342994708853,57.6606831239419,104980.170924936,0.0,1.0
2025-04-21,57.36,57.9191,56.79,57.63,67166,56.8577752104059,57.4119799196133,56.2927659379175,57.1254111815846,67759.2773502489,0.0,1.0
2025-04-22,58.69,58.94,57.94,58.07,184109,58.1761301795453,58.42394126397,57.4326969262712,57.561558690172,185735.234995042,0.0,1.0
2025-04-23,59.26,60.3,59.1,59.62,41751,58.7411394520337,59.7720335632405,58.5825403580019,59.0979874136053,42119.7866279106,0.0,1.0
2025-04-24,60.2,60.31,59.17,59.17,64035,59.6729091294706,59.7819460066175,58.6519274616408,58.6519274616408,64600.621223881,0.0,1.0
2025-04-25,60.43,60.4581,59.97,60.2,55935,59.9008953271413,59.9287492930307,59.4449229317999,59.6729091294706,56429.073915168,0.0,1.0
2025-04-28,60.65,60.78,60.1801,60.32,44207,60.1189690814351,60.2478308453359,59.6531833671504,59.7918584499945,44597.4804785525,0.0,1.0
2025-04-29,61.05,61.1599,60.566,60.63,44266,60.5154668165146,60.6244045692277,60.0357045570684,60.0991441946811,44657.0016256159,0.0,1.0
2025-04-30,60.71,60.98,59.7401,60.44,61141,60.178443741697,60.4460797128757,59.2170358585629,59.9108077705183,61681.058518768,0.0,1.0
2025-05-01,61.08,61.55,60.97,61.23,73223,60.5452041466456,61.011088985364,60.4361672694987,60.6938907973004,73869.7788377643,0.0,1.0
2025-05-02,62.32,62.3299,61.775,61.87,28437,61.7743471253921,61.7841604443354,61.2341189613463,61.3282871734277,28688.1840515891,0.0,1.0
2025-05-05,62.0,62.34,61.71,61.71,37829,61.4571489373285,61.7941720121461,61.1696880793958,61.1696880793958,38163.1435976918,0.0,1.0
2025-05-06,61.67,61.98,61.31,61.31,66703,61.1300383058879,61.4373240505745,60.7731903443163,60.7731903443163,67292.1876707509,0.0,1.0
2025-05-07,61.71,61.9391,61.3999,61.83,47671,61.1696880793958,61.3967821571627,60.8623032102754,61.2886373999197,48092.0779942787,0.0,1.0
2025-05-08,62.07,62.6,61.875,62.02,37127,61.5265360409674,62.0518955399478,61.3332433951162,61.4769738240825,37454.9428309367,0.0,1.0
2025-05-09,62.14,62.49,62.0899,62.42,25437,61.5959231446064,61.9428586628009,61.5462618032876,61.873471559162,25661.685048362,0.0,1.0
2025-05-12,63.73,63.85,63.37,63.85,144448,63.1720016415475,63.2909509620714,62.8151536799759,63.2909509620714,145723.909339379,0.0,1.0
2025-05-13,64.14,64.3191,63.74,63.94,61786,63.578411820004,63.7559436808859,63.1819140849245,63.3801629524643,62331.7558044618,0.0,1.0
2025-05-14,64.19,64.36,63.9,64.36,40824,63.627974036889,63.7964855742978,63.3405131789563,63.7964855742978,41184.5984359134,0.0,1.0
2025-05-15,64.48,64.54,63.99,64.01,29517,63.9154348948217,63.9749095550836,63.4297251693492,63.4495500561032,29777.7236927508,0.0,1.0
2025-05-16,64.8,64.8,64.2744,64.51,50139,64.2326330828853,64.2326330828853,63.7116350589908,63.9451722249526,50581.8778409334,0.0,1.0
2025-05-19,64.83,64.94,64.1,64.31,40526,64.2623704130162,64.3714072901631,63.5387620464961,63.7469233574128,40883.9662015929,0.0,1.0
2025-05-20,64.76,64.9191,64.55,64.85,39351,64.1929833093773,64.3506902835052,63.9848219984606,64.2821952997702,39698.587425329,0.0,1.0
2025-05-21,63.87,64.7499,63.82,64.51,43351,63.3107758488254,64.1829717415666,63.2612136319404,63.9451722249526,43733.9194296317,0.0,1.0
2025-05-22,63.74,64.1299,63.61,63.82,44115,63.1819140849245,63.5684002521933,63.0530523210237,63.2612136319404,44504.6678424535,0.0,1.0
2025-05-23,63.5775,63.8,62.97,62.97,39672,63.0208368800484,63.2413887451864,62.4186559448964,62.4186559448964,40022.4228186743,0.0,1.0
2025-05-27,64.71,64.73,64.4002,64.48,35602,64.1434210924924,64.1632459792464,63.8363335966733,63.9154348948217,35916.4725042963,0.0,1.0
2025-05-28,64.1824,64.68,64.09,64.68,176366,63.6204405799225,64.1136837623614,63.5288496031191,64.1136837623614,177923.841067713,0.0,1.0
2025-05-29,64.52,64.8,64.15,64.8,24898,63.9550846683296,64.2326330828853,63.588324263381,64.2326330828853,25117.9240607822,0.0,1.0
2025-05-30,64.435,64.495,63.8699,64.26,99109,63.8708288996252,63.9303035598871,63.3106767243916,63.6973611405279,99984.4299036093,0.0,1.0
2025-06-02,64.76,64.76,64.09,64.14,52956,64.1929833093773,64.1929833093773,63.5288496031191,63.578411820004,53423.7604049636,0.0,1.0
2025-06-03,65.05,65.0999,64.57,64.72,18678,64.48044416731,64.5299072597612,64.0046468852145,64.1533335358694,18842.9827940915,0.0,1.0
2025-06-04,65.1157,65.2982,65.1,65.22,161866,64.5455689202968,64.7264710119268,64.5300063841949,64.6489557047188,163295.762552116,0.0,1.0
2025-06-05,65.03,65.3999,64.8059,65.34,46923,64.460619280556,64.8272805610708,64.2384814244777,64.7679050252427,47337.470909474,0.0,1.0
2025-06-06,65.583,65.6099,65.35,65.5201,36685,65.0087773993035,65.0354418719876,64.7778174686196,64.9464281304622,37009.0386444612,0.0,1.0
2025-06-09,65.66,65.8799,65.58,65.8,30005,65.0851032133063,65.3030778431663,65.0058036662904,65.2238774205841,30270.0341972757,0.0,1.0
2025-06-10,65.9,65.99,65.76,65.84,23829,65.323001854354,65.4122138447469,65.1842276470762,65.2635271940921,24039.4815826323,0.0,1.0
2025-06-11,65.79,66.1783,65.65,65.9,63925,65.2139649772071,65.5988651535356,65.0751907699293,65.323001854354,64489.6495937627,0.0,1.0
2025-06-12,65.99,66.0186,65.7217,65.75,56652,65.4122138447469,65.4405634328051,65.1462629889423,65.1743152036992,57152.4071769393,0.0,1.0
2025-06-13,65.16,65.695,65.04,65.28,58949,64.5894810444569,65.1197967651257,64.470531723933,64.7084303649807,59469.6965804101,0.0,1.0
2025-06-16,65.73,66.0325,65.6901,65.8,54225,65.1544903169452,65.4543417290991,65.114939667871,65.2238774205841,54703.9694833286,0.0,1.0
2025-06-17,65.12,65.6359,65.11,65.51,82695,64.5498312709489,65.0612142247678,64.5399188275719,64.9364165626515,83425.4450239532,0.0,1.0
2025-06-18,65.18,65.61,65.15,65.54,89319,64.6093059312109,65.0355409964213,64.5795686010799,64.9661538927824,90107.9548230784,0.0,1.0
2025-06-20,65.06,65.62,64.9801,65.62,37672,64.490356610687,65.0454534397983,64.4111561881048,65.0454534397983,38004.7568165229,0.0,1.0
2025-06-23,65.64,65.64,64.74,65.1,38380,65.0652783265523,65.0652783265523,64.1731584226233,64.5300063841949,38719.0105812845,0.0,1.0
2025-06-24,66.0,66.0999,65.62,65.7283,29566,65.7805503281924,65.8801181611892,65.4018138263028,65.5097537293414,29664.6347630765,0.36159,1.0
2025-06-25,65.87,66.14,65.74,66.14,87637,65.650982577546,65.9200848288886,65.5214148268995,65.9200848288886,87929.3647003901,0.0,1.0
2025-06-26,66.49,66.51,66.1,66.16,62360,66.268921080629,66.2888545807285,65.8802178286897,65.940018328988,62568.0384166086,0.0,1.0
2025-06-27,66.81,66.98,66.36,66.7,30255,66.5878570822203,66.7572918330656,66.1393533299826,66.4782228316733,30355.9333273652,0.0,1.0
2025-06-30,67.08,67.13,66.8132,67.08,48833,66.8569593335629,66.9067930838115,66.5910464422361,66.8569593335629,48995.9111609725,0.0,1.0
2025-07-01,67.31,67.44,66.9801,67.31,28730,67.0861945847066,67.215762335353,66.7573915005661,67.0861945847066,28825.845793925,0.0,1.0
2025-07-02,67.67,67.67,67.1022,67.29,48722,67.4449975864967,67.4449975864967,66.8790855186732,67.0662610846071,48884.5408552599,0.0,1.0
2025-07-03,68.07,68.12,67.9085,68.06,26257,67.8436675884857,67.8935013387344,67.6827045751827,67.833700838436,26344.5956495332,0.0,1.0
2025-07-07,67.44,67.94,67.0701,67.85,60701,67.215762335353,67.7140998378393,66.8470922510136,67.6243990873918,60903.5038474432,0.0,1.0
2025-07-08,67.6,67.71,67.43,67.59,30631,67.3752303361486,67.4848645866956,67.2057955853033,67.3652635860989,30733.1876962658,0.0,1.0
2025-07-09,67.95,67.97,67.57,67.95,37190,67.724066587889,67.7440000879885,67.3453300859994,67.724066587889,37314.0690941898,0.0,1.0
2025-07-10,68.17,68.29,67.76,67.76,29337,67.943335088983,68.0629360895797,67.5346983369442,67.5346983369442,29434.8707990386,0.0,1.0
2025-07-11,67.78,67.8995,67.6231,67.87,38128,67.5546318370437,67.6737345001379,67.3982535287635,67.6443325874912,38255.1983442664,0.0,1.0
2025-07-14,67.9,67.92,67.635,67.82,82356,67.6742328376404,67.6941663377398,67.4101139613227,67.5944988372426,82630.7468222934,0.0,1.0
2025-07-15,67.34,68.0264,67.3322,68.0264,26778,67.1160948348557,67.8002125582689,67.1083207698169,67.8002125582689,26867.3337511216,0.0,1.0
2025-07-16,67.62,67.65,67.14,67.62,47990,67.3951638362481,67.4250640863972,66.9167598338612,67.3951638362481,48150.0988392086,0.0,1.0
2025-07-17,68.05,68.0891,67.6261,67.8,36635,67.8237340883863,67.8627040810807,67.4012435537784,67.5745653371431,36757.2175656263,0.0,1.0
2025-07-18,67.97,68.33,67.8111,68.33,53336,67.7440000879885,68.1028030897786,67.5856284296983,68.1028030897786,53513.9335629929,0.0,1.0
2025-07-21,68.05,70.4,68.0423,70.4,38374,67.8237340883863,70.1659203500719,67.816059690848,70.1659203500719,38502.0190217918,0.0,1.0
2025-07-22,68.4432,68.457,67.97,67.98,38377,68.2156267003415,68.2293808154101,67.7440000879885,67.7539668380382,38505.0290300543,0.0,1.0
2025-07-23,69.06,69.25,68.56,68.56,45006,68.8303758434086,69.0197440943534,68.3320383409223,68.3320383409223,45156.1439541034,0.0,1.0
2025-07-24,68.94,69.22,68.907,69.07,39642,68.7107748428119,68.9898438442042,68.6778845676478,68.8403425934583,39774.2491807441,0.0,1.0
2025-07-25,69.08,69.225,68.81,68.96,31494,68.8503093435081,68.9948272192291,68.5812070921655,68.7307083429114,31599.0667397798,0.0,1.0
2025-07-28,68.7,69.1,68.61,69.1,43772,68.4715728416185,68.8702428436075,68.3818720911709,68.8702428436075,43918.0272221262,0.0,1.0
2025-07-29,68.568,68.9599,68.52,68.76,55446,68.3400117409621,68.7306086754109,68.2921713407234,68.5313733419168,55630.9727076216,0.0,1.0
2025-07-30,68.47,69.09,68.05,68.74,90189,68.2423375904748,68.8602760935578,67.8237340883863,68.5114398418174,90489.8783956946,0.0,1.0
2025-07-31,68.02,68.68,67.975,68.56,76581,67.7938338382371,68.451639341519,67.7489834630133,68.3320383409223,76836.4809169709,0.0,1.0
2025-08-01,67.13,67.5,66.7714,67.5,58812,66.9067930838115,67.2755628356513,66.5493854270283,67.2755628356513,59008.2019781524,0.0,1.0
2025-08-04,68.0831,68.0999,67.62,67.71,65666,67.8567240310509,67.8734681711344,67.3951638362481,67.4848645866956,65885.0675218893,0.0,1.0
2025-08-05,68.03,68.33,67.8,68.25,40665,67.8038005882868,68.1028030897786,67.5745653371431,68.0230690893808,40800.6619982583,0.0,1.0
2025-08-06,68.34,68.4295,67.9801,68.23,35173,68.1127698398283,68.2019722527734,67.7540665055387,68.0031355892814,35290.3402056988,0.0,1.0
2025-08-07,68.41,68.8587,68.195,68.85,40881,68.1825370901764,68.6297451649076,67.9682519641073,68.6210740923644,41017.3825931587,0.0,1.0
2025-08-08,68.78,68.83,68.52,68.66,27076,68.5513068420163,68.6011405922649,68.2921713407234,68.4317058414196,27166.3279051972,0.0,1.0
2025-08-11,68.59,68.84,68.45,68.84,38472,68.3619385910715,68.6111073423147,68.2224040903753,68.6111073423147,38600.345958367,0.0,1.0
2025-08-12,69.5041,69.5199,68.73,68.91,30472,69.272999213117,69.2887466781955,68.5014730917677,68.6808745926627,30573.6572583531,0.0,1.0
2025-08-13,70.05,70.07,69.65,69.88,53645,69.8170840983315,69.837017598431,69.4184140963425,69.6476493474862,53823.9644140309,0.0,1.0
2025-08-14,69.78,69.82,69.5208,69.79,29699,69.5479818469889,69.5878488471878,69.2896436857,69.5579485970386,29798.0784627142,0.0,1.0
2025-08-15,69.73,70.0,69.69,70.0,47802,69.4981480967403,69.7672503480829,69.4582810965414,69.7672503480829,47961.4716547582,0.0,1.0
2025-08-18,69.74,70.0299,69.6201,69.77,37164,69.50811484679,69.7970509307316,69.3886135136938,69.5380150969392,37287.9823559147,0.0,1.0
2025-08-19,69.77,70.21,69.48,69.59,49269,69.5380150969392,69.9765520991271,69.2489793454971,69.3586135960441,49433.3656951233,0.0,1.0
2025-08-20,69.38,69.72,69.0401,69.64,83653,69.1493118449999,69.4881813466906,68.8105420108097,69.4084473462927,83932.0737277831,0.0,1.0
2025-08-21,69.31,69.4799,69.08,69.25,34134,69.0795445946518,69.2488796779966,68.8503093435081,69.0197440943534,34247.8740107844,0.0,1.0
2025-08-22,70.52,70.7189,69.42,69.51,40776,70.2855213506686,70.4837600091577,69.1891788451988,69.2788795956463,40912.032303971,0.0,1.0
2025-08-25,70.17,70.51,70.1344,70.51,40526,69.9366850989282,70.2755546006189,69.9012034687512,70.2755546006189,40661.1982820956,0.0,1.0
2025-08-26,70.36,70.36,70.1,70.18,53303,70.126053349873,70.126053349873,69.8669178485801,69.946651848978,53480.8234721053,0.0,1.0
2025-08-27,70.47,70.4999,70.17,70.2,43418,70.23568760042,70.2654881830687,69.9366850989282,69.9665853490774,43562.8462471506,0.0,1.0
2025-08-28,70.62,70.666,70.3899,70.62,31208,70.3851888511659,70.4310359013946,70.1558539325217,70.3851888511659,31312.1126187544,0.0,1.0
2025-08-29,70.3,70.49,70.14,70.49,25207,70.0662528495747,70.2556211005195,69.9067848487791,70.2556211005195,25291.0927576564,0.0,1.0
2025-09-02,69.82,69.85,69.2705,69.54,42806,69.5878488471878,69.617749097337,69.0401759319554,69.3087798457955,42948.8045615996,0.0,1.0
2025-09-03,70.01,70.0293,69.72,69.76,52084,69.7772170981326,69.7964529257286,69.4881813466906,69.5280483468895,52257.7567814407,0.0,1.0
2025-09-04,70.56,70.57,69.93,70.1,27703,70.3253883508675,70.3353551009173,69.6974830977348,69.8669178485801,27795.4196320608,0.0,1.0
2025-09-05,70.53,71.0,70.27,70.92,42274,70.2954881007184,70.7639253530555,70.0363525994255,70.6841913526577,42415.0297630486,0.0,1.0
2025-09-08,70.87,72.62,70.61,71.14,23302,70.6343576024091,72.3785388611111,70.3752221011162,70.9034598537517,23379.7375109656,0.0,1.0
2025-09-09,70.82,70.91,70.61,70.91,55411,70.5845238521604,70.6742246026079,70.3752221011162,70.6742246026079,55595.855944559,0.0,1.0
2025-09-10,70.94,71.177,70.755,71.12,36332,70.7041248527571,70.9403368289357,70.5197399768372,70.8835263536522,36453.2067311133,0.0,1.0
2025-09-11,71.69,71.7391,71.14,71.18,29948,71.4516311064866,71.5005678492307,70.9034598537517,70.9433268539506,30047.9091485022,0.0,1.0
2025-09-12,71.44,71.5999,71.38,71.5148,20593,71.2024623552434,71.3618306885386,71.1426618549451,71.2770136456154,20661.7000499234,0.0,1.0
2025-09-15,71.71,71.78,71.42,71.42,74464,71.471564606586,71.5413318569341,71.182528855144,71.182528855144,74712.4184197297,0.0,1.0
2025-09-16,71.62,72.42,71.42,72.42,40613,71.3818638561385,72.1792038601166,71.182528855144,72.1792038601166,40748.4885217082,0.0,1.0
2025-09-17,71.48,72.5,71.2,72.5,44850,71.2423293554424,72.2589378605144,70.96326035405,72.2589378605144,44999.6235244531,0.0,1.0
2025-09-18,71.81,72.0597,71.52,71.62,141437,71.5712321070833,71.820101855825,71.2821963556412,71.3818638561385,141908.846207984,0.0,1.0
2025-09-19,71.925,72.0,71.6901,71.79,40781,71.6858497326552,71.7606003580281,71.4517307739871,71.5512986069839,40917.0489844085,0.0,1.0
2025-09-22,72.2198,72.41,71.77,72.41,24180,71.9796695241211,72.1692371100669,71.5313651068844,72.1692371100669,24260.6665957921,0.0,1.0
2025-09-23,71.77,72.19,71.65,72.0261,58665,71.77,72.19,71.65,72.0261,58665,0.239431,1.0
2025-09-24,71.42,71.96,71.3247,71.96,41044,71.42,71.96,71.3247,71.96,41044,0.0,1.0
2025-09-25,71.05,71.45,70.754,71.45,64585,71.05,71.45,70.754,71.45,64585,0.0,1.0
2025-09-26,71.49,71.49,71.0649,71.43,61970,71.49,71.49,71.0649,71.43,61970,0.0,1.0
2025-09-29,71.66,72.0,71.4161,72.0,38961,71.66,72.0,71.4161,72.0,38961,0.0,1.0
2025-09-30,71.86,71.87,71.37,71.37,40640,71.86,71.87,71.37,71.37,40640,0.0,1.0
2025-10-01,72.08,72.1591,71.8,71.8,37026,72.08,72.1591,71.8,71.8,37026,0.0,1.0
2025-10-02,72.07,72.21,71.89,72.04,34330,72.07,72.21,71.89,72.04,34330,0.0,1.0
2025-10-03,72.39,72.66,72.0,72.0,34553,72.39,72.66,72.0,72.0,34553,0.0,1.0
2025-10-06,72.47,72.77,72.3226,72.77,51354,72.47,72.77,72.3226,72.77,51354,0.0,1.0
2025-10-07,71.99,72.84,71.92,72.84,66370,71.99,72.84,71.92,72.84,66370,0.0,1.0
2025-10-08,72.41,72.43,71.86,71.86,27032,72.41,72.43,71.86,71.86,27032,0.0,1.0
2025-10-09,71.94,74.9,71.8085,72.17,32904,71.94,74.9,71.8085,72.17,32904,0.0,1.0
2025-10-10,70.17,72.16,70.1385,72.07,43889,70.17,72.16,70.1385,72.07,43889,0.0,1.0
2025-10-13,71.2,71.5,70.8056,71.5,30651,71.2,71.5,70.8056,71.5,30651,0.0,1.0
2025-10-14,71.39,71.66,70.46,70.85,28549,71.39,71.66,70.46,70.85,28549,0.0,1.0
2025-10-15,71.72,72.1867,71.209,72.16,50191,71.72,72.1867,71.209,72.16,50191,0.0,1.0
2025-10-16,71.34,72.76,71.075,72.76,55763,71.34,72.76,71.075,72.76,55763,0.0,1.0
2025-10-17,71.52,71.7,70.99,71.7,46302,71.52,71.7,70.99,71.7,46302,0.0,1.0
2025-10-20,72.28,72.35,71.65,71.65,48326,72.28,72.35,71.65,71.65,48326,0.0,1.0
2025-10-21,72.17,72.44,71.9785,72.44,52990,72.17,72.44,71.9785,72.44,52990,0.0,1.0
2025-10-22,71.86,72.25,71.49,71.97,34597,71.86,72.25,71.49,71.97,34597,0.0,1.0
2025-10-23,72.35,72.47,71.66,71.66,44916,72.35,72.47,71.66,71.66,44916,0.0,1.0
2025-10-24,72.83,72.9899,72.7501,72.82,47677,72.83,72.9899,72.7501,72.82,47677,0.0,1.0
2025-10-27,73.41,73.63,73.2101,73.63,56076,73.41,73.63,73.2101,73.63,56076,0.0,1.0
2025-10-28,73.33,73.49,73.06,73.06,45433,73.33,73.49,73.06,73.06,45433,0.0,1.0
2025-10-29,73.13,73.73,72.86,73.73,72423,73.13,73.73,72.86,73.73,72423,0.0,1.0
2025-10-30,72.54,73.09,72.54,73.09,35259,72.54,73.09,72.54,73.09,35259,0.0,1.0
2025-10-31,72.67,73.09,72.39,73.09,66475,72.67,73.09,72.39,73.09,66475,0.0,1.0
2025-11-03,72.65,73.3,72.2503,73.3,63743,72.65,73.3,72.2503,73.3,63743,0.0,1.0
2025-11-04,71.92,72.3296,71.68,72.26,57232,71.92,72.3296,71.68,72.26,57232,0.0,1.0
2025-11-05,72.36,72.62,72.02,72.14,61136,72.36,72.62,72.02,72.14,61136,0.0,1.0
2025-11-06,71.79,72.401,71.6899,72.02,61728,71.79,72.401,71.6899,72.02,61728,0.0,1.0
2025-11-07,72.06,72.08,71.13,71.68,34516,72.06,72.08,71.13,71.68,34516,0.0,1.0
2025-11-10,72.92,73.05,71.5601,72.46,71533,72.92,73.05,71.5601,72.46,71533,0.0,1.0
2025-11-11,73.155,73.29,72.8915,73.01,45417,73.155,73.29,72.8915,73.01,45417,0.0,1.0
2025-11-12,73.4,73.5,73.2701,73.5,45742,73.4,73.5,73.2701,73.5,45742,0.0,1.0
2025-11-13,72.37,73.97,72.1901,73.97,78908,72.37,73.97,72.1901,73.97,78908,0.0,1.0
2025-11-14,72.32,72.6,71.19,71.19,49264,72.32,72.6,71.19,71.19,49264,0.0,1.0
2025-11-17,71.4,72.25,71.1201,72.09,66852,71.4,72.25,71.1201,72.09,66852,0.0,1.0
2025-11-18,71.02,71.38,70.54,71.23,82541,71.02,71.38,70.54,71.23,82541,0.0,1.0
2025-11-19,71.07,71.54,70.7601,71.31,56470,71.07,71.54,70.7601,71.31,56470,0.0,1.0
2025-11-20,70.09,72.1397,69.71,70.09,73997,70.09,72.1397,69.71,70.09,73997,0.0,1.0
2025-11-21,71.04,71.46,70.18,70.62,61008,71.04,71.46,70.18,70.62,61008,0.0,1.0
2025-11-24,71.69,71.869,71.17,71.17,109391,71.69,71.869,71.17,71.17,109391,0.0,1.0
2025-11-25,72.67,72.67,71.795,71.84,62621,72.67,72.67,71.795,71.84,62621,0.0,1.0
2025-11-26,73.19,73.375,72.69,72.69,65841,73.19,73.375,72.69,72.69,65841,0.0,1.0