date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-02,51.2775,51.2775,50.82,50.82,6379,49.9813434491316,49.9813434491316,49.5354078120982,49.5354078120982,6544.42537809942,0.0,1.0
2023-11-03,51.7472,51.87,51.7472,51.81,36360,50.4391707031525,50.5588666511912,50.4391707031525,50.5003832889573,37302.9168753245,0.0,1.0
2023-11-06,51.5839,51.59,51.4664,51.489,19839,50.2799984856059,50.2859442940997,50.1654685678979,50.187497301006,20353.4809650595,0.0,1.0
2023-11-07,51.556,51.68,51.45,51.45,31006,50.2528037221672,50.3736693374506,50.149483115554,50.149483115554,31810.072624761,0.0,1.0
2023-11-08,51.52,51.55,51.4047,51.55,33119,50.2177137048269,50.2469553859438,50.1053281770674,50.2469553859438,33977.8686466961,0.0,1.0
2023-11-09,51.16,51.57,51.0977,51.52,54798,49.8668135314236,50.2664498400218,49.8060883069707,50.2177137048269,56219.0659772836,0.0,1.0
2023-11-10,51.93,51.96,51.2181,51.42,51990,50.6173500134251,50.646591694542,49.92344492052,50.1202414344371,53338.2466542387,0.0,1.0
2023-11-13,51.85,51.88,51.7901,51.88,1543498,50.5393721971132,50.5686138782302,50.4809863071497,50.5686138782302,1583525.23628244,0.0,1.0
2023-11-14,52.762,52.95,52.5063,52.63,44224,51.4283193030682,51.6115671714011,51.1790827076815,51.2996559061537,45370.8524723419,0.0,1.0
2023-11-15,52.946,53.07,52.91,52.91,47244,51.6076682805855,51.7285338958688,51.5725782632451,51.5725782632451,48469.1695505454,0.0,1.0
2023-11-16,52.6845,52.84,52.4799,52.84,58927,51.3527782935161,51.5043476739723,51.1533500282986,51.5043476739723,60455.1425388407,0.0,1.0
2023-11-17,52.9843,53.05,52.83,52.85,55536,51.6450001601448,51.7090394417909,51.4946004469333,51.5140949010113,56976.2043891094,0.0,1.0
2023-11-20,53.252,53.419,53.11,53.12,30947,51.9059334279783,52.0687121195292,51.7675228040247,51.7772700310637,31749.5425891272,0.0,1.0
2023-11-21,53.14,53.18,53.06,53.06,25127,51.7967644851417,51.8357533932976,51.7187866688298,51.7187866688298,25778.6136503377,0.0,1.0
2023-11-22,53.4,53.4,53.21,53.21,34975,52.0501923881552,52.0501923881552,51.8649950744145,51.8649950744145,35881.9999371417,0.0,1.0
2023-11-24,53.5071,53.5599,53.485,53.5599,6014,52.1545851897427,52.2060505485085,52.1330438179865,52.2060505485085,6169.95990341588,0.0,1.0
2023-11-27,53.33,53.43,53.3232,53.36,16199,51.9819617988823,52.0794340692721,51.9753336844958,52.0112034799993,16619.0855462976,0.0,1.0
2023-11-28,53.2709,53.5,53.2217,53.3,33161,51.9243556870819,52.147664658545,51.8763993300501,51.9527201177654,34020.957824605,0.0,1.0
2023-11-29,53.241,53.51,53.241,53.51,36582,51.8952114782354,52.157411885584,51.8952114782354,52.157411885584,37530.6739585567,0.0,1.0
2023-11-30,53.6236,53.6236,53.3056,53.44,24032,52.2681403847468,52.2681403847468,51.9581785649072,52.0891812963111,24655.2172262871,0.0,1.0
2023-12-01,54.0941,54.11,53.66,53.66,28464,52.7267474169308,52.7422455079228,52.3036202911687,52.3036202911687,29202.1514284718,0.0,1.0
2023-12-04,53.9641,53.9641,53.81,53.81,27444,52.6000334654241,52.6000334654241,52.4498286967534,52.4498286967534,28155.6999649726,0.0,1.0
2023-12-05,53.6248,53.82,53.6248,53.82,45715,52.2693100519915,52.4595759237924,52.2693100519915,52.4595759237924,46900.5182881039,0.0,1.0
2023-12-06,53.44,53.8199,53.4272,53.8001,41461,52.0891812963111,52.459478451522,52.0767048457012,52.4401789419848,42536.2001256279,0.0,1.0
2023-12-07,53.7436,53.78,53.6499,53.71,39480,52.3851071092145,52.4205870156364,52.2937755918593,52.3523564263636,40503.8272342633,0.0,1.0
2023-12-08,53.9656,54.04,53.74,53.74,30861,52.6014955494799,52.6740149186499,52.3815981074805,52.3815981074805,31661.312367695,0.0,1.0
2023-12-11,54.3883,54.3941,54.3,54.3291,29626,53.0135108364176,53.0191642281002,52.9274428216634,52.9558072523468,30394.2853506151,0.0,1.0
2023-12-12,54.59,54.638,54.53,54.638,7156,53.2101124057938,53.2568990955809,53.15162904356,53.2568990955809,7341.57516941205,0.0,1.0
2023-12-13,55.21,55.21,54.44,54.6,29510,53.8144404822106,53.8144404822106,53.0639040002091,53.2198596328328,30275.2771449622,0.0,1.0
2023-12-14,55.6893,55.8565,55.56,55.56,27992,54.281625074189,54.4445987102807,54.1555934285749,54.1555934285749,28717.9111434016,0.0,1.0
2023-12-15,55.6738,55.7699,55.543,55.6699,34115,54.2665168722785,54.3601877241231,54.1390231426087,54.2627154537333,34999.6977228189,0.0,1.0
2023-12-18,55.9434,56.01,55.9201,55.9201,125757,54.5293021132494,54.594218645329,54.5065910742486,54.5065910742486,129018.232054186,0.0,1.0
2023-12-19,56.16,56.16,55.975,55.987,25596,54.9137113037673,54.9137113037673,54.7328167775708,54.7445504765673,26176.9114829684,0.177778,1.0
2023-12-20,55.35,56.23,55.33,56.02,20868,54.1216866215015,54.9821578812471,54.1021304565072,54.7768181488078,21341.6076272302,0.0,1.0
2023-12-21,55.8871,55.89,55.5043,55.7332,22091,54.6468674324212,54.6497030763454,54.2725624344319,54.4963827427907,22592.3641026041,0.0,1.0
2023-12-22,56.0441,56.2,56.0384,56.1002,2868,54.8003833276258,54.9528236337558,54.7948098206025,54.8552383704346,2933.09040995286,0.0,1.0
2023-12-26,56.3186,56.45,56.31,56.31,614,55.0687916921715,55.1972756961835,55.060382541224,55.060382541224,627.93497618935,0.0,1.0
2023-12-27,56.36,56.41,56.2604,56.41,11642,55.1092729537095,55.1581633661951,55.0118832520383,55.1581633661951,11906.2198579746,0.0,1.0
2023-12-28,56.3401,56.47,56.3401,56.42,20365,55.0898145695403,55.2168318611777,55.0898145695403,55.1679414486922,20827.1918405474,0.0,1.0
2023-12-29,56.1515,56.385,55.98,56.24,43238,54.9053999336448,55.1337181599523,54.7377058188194,54.9919359637442,44219.3037467021,0.0,1.0
2024-01-02,56.1068,56.251,55.88,55.88,17906,54.8616919048827,55.002691854491,54.6399249938483,54.6399249938483,18312.3838495872,0.0,1.0
2024-01-03,55.71,55.99,55.71,55.798,14801,54.4736975913974,54.7474839013165,54.4736975913974,54.559744717372,15136.9146296068,0.0,1.0
2024-01-04,55.451,55.84,55.451,55.684,8794,54.2204452547223,54.6008126638598,54.2204452547223,54.4482745769049,8993.58335604095,0.0,1.0
2024-01-05,55.5684,55.6173,55.4037,55.5021,8283,54.3352399432383,54.3830547666492,54.1741949245109,54.2704112562825,8470.98600615048,0.0,1.0
2024-01-08,56.0481,56.0481,55.439,55.61,7234,54.8042945606247,54.8042945606247,54.2087115557257,54.3759167664263,7398.17853054358,0.0,1.0
2024-01-09,55.864,55.875,55.68,55.75,10081,54.6242800618529,54.6350359525997,54.4443633439061,54.5128099213858,10309.7923370763,0.0,1.0
2024-01-10,56.06,56.06,55.78,55.78,25928,54.8159304787962,54.8159304787962,54.5421441688772,54.5421441688772,26516.4463560871,0.0,1.0
2024-01-11,56.0555,56.18,55.6753,56.18,18981,54.8115303416725,54.9332674687616,54.4397676451324,54.9332674687616,19411.781405619,0.0,1.0
2024-01-12,56.1383,56.17,55.9908,55.9908,10525,54.8924928647486,54.9234893862644,54.7482661479162,54.7482661479162,10763.8690951025,0.0,1.0
2024-01-16,55.7573,55.97,55.6,55.859,26030,54.5199479216087,54.7279277363223,54.3661386839292,54.6193910206043,26620.761286985,0.0,1.0
2024-01-17,55.4707,55.48,55.2577,55.4,8685,54.2397080772416,54.2488016939639,54.0314349200531,54.170577033987,8882.10955733633,0.0,1.0
2024-01-18,55.8916,55.94,55.45,55.65,16490,54.6512675695449,54.6985934888309,54.2194674464726,54.4150290964147,16864.247161828,0.0,1.0
2024-01-19,56.476,56.54,56.0599,56.0599,26482,55.222698710676,55.2852784386575,54.8158326979713,54.8158326979713,27083.0196082189,0.0,1.0
2024-01-22,56.7184,56.77,56.66,56.77,14898,55.4597194304059,55.510174336091,55.4026154286228,55.510174336091,15236.1160834999,0.0,1.0
2024-01-23,56.859,56.88,56.7296,56.78,13508,55.5971992703153,55.6177332435592,55.4706708828027,55.5199524185881,13814.5694761657,0.0,1.0
2024-01-24,56.8216,57.21,56.8216,57.1,7254,55.5606292417761,55.9404099659638,55.5606292417761,55.8328510584956,7418.63243856278,0.0,1.0
2024-01-25,57.3428,57.3428,57.1097,57.1097,7467,56.0702629015255,56.0702629015255,55.8423357985178,55.8423357985178,7636.46655896722,0.0,1.0
2024-01-26,57.3893,57.5,57.28,57.5,12955,56.115730985137,56.22397435838,56.0088565434436,56.22397435838,13249.0189194349,0.0,1.0
2024-01-29,57.698,57.75,57.4459,57.45,12727,56.4175803918228,56.4684264208078,56.1710749320707,56.1750839458945,13015.8443680161,0.0,1.0
2024-01-30,57.86,57.89,57.63,57.67,19664,56.575985328276,56.6053195757673,56.3510894308424,56.3902017608309,20110.2823644746,0.0,1.0
2024-01-31,57.0118,57.62,57.01,57.44,27458,55.7466083708711,56.3413113483453,55.7448483160217,56.1653058633974,28081.1703195557,0.0,1.0
2024-02-01,57.4902,57.51,57.16,57.16,12702,56.2143918375329,56.2337524408771,55.8915195534783,55.8915195534783,12990.2769829921,0.0,1.0
2024-02-02,58.35,58.4767,57.88,57.88,15610,57.0551113706343,57.1789996758727,56.5955414932702,56.5955414932702,15964.2752089833,0.0,1.0
2024-02-05,57.93,58.04,57.741,57.9429,9218,56.6444319057557,56.7519908132239,56.4596261465604,56.657045632177,9427.20620604794,0.0,1.0
2024-02-06,58.08,58.12,57.97,58.03,73745,56.7911031432124,56.8302154732008,56.6835442357442,56.7422127307268,75418.6723437844,0.0,1.0
2024-02-07,58.46,58.51,58.3,58.3,15754,57.1626702781025,57.2115606905881,57.0062209581488,57.0062209581488,16111.5433467215,0.0,1.0
2024-02-08,58.61,58.61,58.4,58.46,12723,57.3093415155592,57.3093415155592,57.1040017831199,57.1626702781025,13011.7535864122,0.0,1.0
2024-02-09,58.79,58.79,58.6599,58.68,7213,57.4853470005072,57.4853470005072,57.3581341472198,57.377788093039,7376.70192712342,0.0,1.0
2024-02-12,58.8986,58.96,58.815,58.815,9046,57.5915369764258,57.651574402958,57.5097922067499,57.5097922067499,9251.30259708283,0.0,1.0
2024-02-13,58.0509,58.28,57.745,58.16,17177,56.7626489231458,56.9866647931546,56.4635373795592,56.8693278031893,17566.8389022874,0.0,1.0
2024-02-14,58.5452,58.55,58.31,58.54,17111,57.2459795409779,57.2506730205765,57.0159990406459,57.2408949380794,17499.3410058241,0.0,1.0
2024-02-15,59.1274,59.2,58.64,58.64,15674,57.8152595039596,57.8862483828887,57.3386757630505,57.3386757630505,16029.7277146448,0.0,1.0
2024-02-16,58.8681,59.26,58.8681,59.03,11111,57.5617138248096,57.9449168778713,57.5617138248096,57.7200209804378,11363.1686000649,0.0,1.0
2024-02-20,58.6383,58.7147,58.6,58.7147,5229,57.337013489026,57.4117180393039,57.2995634330621,57.4117180393039,5347.67425161908,0.0,1.0
2024-02-21,58.94,58.95,58.5228,58.6829,3916,57.6320182379638,57.6417963204609,57.2240766361844,57.3806237369631,4004.87519015879,0.0,1.0
2024-02-22,59.8585,59.89,59.842,59.89,936,58.5301351153233,58.5609360751892,58.5140012792031,58.5609360751892,957.242895298423,0.0,1.0
2024-02-23,59.9804,60.0486,59.91,59.97,20207,58.6493299409631,58.7160164635934,58.5804922401834,58.6391607351661,20665.6059671958,0.0,1.0
2024-02-26,59.86,60.05,59.86,60.01,8708,58.5316018276979,58.717385395143,58.5316018276979,58.6782730651545,8905.63155155841,0.0,1.0
2024-02-27,59.8935,59.9,59.7635,59.85,4273,58.5643584040632,58.5707141576863,58.4372433316008,58.5218237452008,4369.97744830146,0.0,1.0
2024-02-28,59.7908,59.91,59.7796,59.8894,7629,58.4639374968179,58.5804922401834,58.4529860444211,58.5603493902394,7802.14321392272,0.0,1.0
2024-02-29,60.2182,60.22,59.935,60.05,9453,58.8818527427443,58.8836127975938,58.6049374464262,58.717385395143,9667.53962527351,0.0,1.0
2024-03-01,60.6617,60.7,60.25,60.25,8164,59.3155107014912,59.3529607574551,58.9129470450852,58.9129470450852,8349.28525343624,0.0,1.0
2024-03-04,60.5981,60.7999,60.5981,60.7739,7339,59.2533220968095,59.4506438016012,59.2533220968095,59.4252207871087,7505.56154764437,0.0,1.0
2024-03-05,60.2192,60.63,59.99,60.63,14020,58.8828305509941,59.2845141799753,58.6587169001603,59.2845141799753,14338.1895214571,0.0,1.0
2024-03-06,60.57,60.85,60.49,60.7503,7489,59.2258456849927,59.4996319949117,59.1476210250158,59.4021445124155,7658.96585778834,0.0,1.0
2024-03-07,61.17,61.23,61.1484,61.2,4862,59.8125306348192,59.8711991298019,59.7914099766255,59.8418648823106,4972.34503946681,0.0,1.0
2024-03-08,60.8675,61.1901,60.845,61.19,4062,59.5167436392817,59.8321845806384,59.4947429536632,59.8320867998135,4154.18871869892,0.0,1.0
2024-03-11,60.8,60.8,60.34,60.54,12065,59.4507415824262,59.4507415824262,59.0009497875591,59.1965114375013,12338.8200125806,0.0,1.0
2024-03-12,61.31,61.35,61.1099,61.2878,6851,59.9494237897788,59.9885361197672,59.7537643590116,59.9277164466352,7006.48619197596,0.0,1.0
2024-03-13,61.3909,61.5599,61.3099,61.515,2743,60.0285284771804,60.1937780713815,59.9493260089538,60.1498744809695,2805.25348483288,0.0,1.0
2024-03-14,61.2001,61.3192,60.9999,61.2174,3955,59.8419626631355,59.9584196256761,59.6462054515434,59.8588787458555,4044.76031079622,0.0,1.0
2024-03-15,60.8625,60.9899,60.86,60.955,4686,59.5118545980331,59.6364273690463,59.5094100774088,59.6023018611314,4792.35064889788,0.0,1.0
2024-03-18,61.19,61.33,61.19,61.26,9017,59.8320867998135,59.968979954773,59.8320867998135,59.9005333772932,9221.644430455,0.0,1.0
2024-03-19,61.36,61.36,61.2169,61.25,2638,60.1359319131369,60.1359319131369,59.9956866090826,60.0281262985599,2691.69654232363,0.140741,1.0
2024-03-20,61.92,61.98,61.34,61.34,8069,60.684760496438,60.7435635589345,60.1163308923047,60.1163308923047,8233.24465504526,0.0,1.0
2024-03-21,62.3449,62.47,62.34,62.4081,2656,61.1011841840177,61.223788569323,61.0963819339138,61.1631234098474,2710.06293268066,0.0,1.0
2024-03-22,62.1506,62.23,62.1503,62.2131,4063,60.9107602666331,60.9885763193368,60.9104662513206,60.9720134567336,4145.70244558791,0.0,1.0
2024-03-25,61.9161,62.09,61.9161,62.043,14870,60.6809382973757,60.8513691735116,60.6809382973757,60.8053067745559,15172.6791449403,0.0,1.0
2024-03-26,61.77,62.13,61.77,62.13,9051,60.5377528401966,60.8905712151759,60.5377528401966,60.8905712151759,9235.23328452283,0.0,1.0
2024-03-27,62.3627,62.3627,62.04,62.04,3823,61.1186290925584,61.1186290925584,60.8023666214311,60.8023666214311,3900.81724082761,0.0,1.0
2024-03-28,62.6441,62.65,62.515,62.515,7063,61.3944154556672,61.4001977568127,61.2678908661954,61.2678908661954,7206.76750509167,0.0,1.0
2024-04-01,62.55,62.74,62.457,62.74,14978,61.3021926526517,61.4884023505575,61.2110479057821,61.4884023505575,15282.8774870824,0.0,1.0
2024-04-02,62.2028,62.22,61.9174,61.9174,6417,60.9619189310051,60.9787758089207,60.6822123637298,60.6822123637298,6547.61816227852,0.0,1.0
2024-04-03,62.3748,62.48,62.3297,62.33,6047,61.1304877101618,61.2335890797391,61.0862874081853,61.0865814234977,6170.08680493973,0.0,1.0
2024-04-04,61.7349,62.9,61.66,62.87,15874,60.5033530486361,61.6452105172149,60.4299472256196,61.6158089859667,16197.1155848542,0.0,1.0
2024-04-05,62.4188,62.5033,62.03,62.03,8127,61.1736099559926,61.2564242690086,60.792566111015,60.792566111015,8292.42524619567,0.0,1.0
2024-04-08,62.3125,62.56,62.3125,62.42,21697,61.0694305302696,61.3119931630678,61.0694305302696,61.1747860172426,22138.642865351,0.0,1.0
2024-04-09,62.41,62.41,61.8133,61.8133,6879,61.1649855068265,61.1649855068265,60.5801890502983,60.5801890502983,7019.0221814421,0.0,1.0
2024-04-10,61.8676,61.87,61.66,61.73,2895,60.6334058218577,60.6357579443575,60.4299472256196,60.4985507985322,2953.92778242112,0.0,1.0
2024-04-11,62.0326,62.15,61.95,61.9843,5416,60.7951142437232,60.9101722360081,60.7141620276863,60.7477777784135,5526.24278742411,0.0,1.0
2024-04-12,60.9578,61.72,60.85,61.47,4392,59.7417553842017,60.4887502881162,59.6361058819162,60.2437375277139,4481.39924711349,0.0,1.0
2024-04-15,60.4819,61.65,60.39,61.65,16179,59.2753490934999,60.4201467152035,59.185282402776,60.4201467152035,16508.3238659037,0.0,1.0
2024-04-16,60.4127,60.57,60.1699,60.31,13269,59.2075295614205,59.3616915902657,58.9695731685178,59.1068783194473,13539.0907581851,0.0,1.0
2024-04-17,60.0486,60.5,59.86,60.5,11235,58.8506929771706,59.293088017353,58.6658553507232,59.293088017353,11463.6886478416,0.0,1.0
2024-04-18,59.9474,60.02,59.8799,59.96,4619,58.7515118117598,58.8226635173806,58.6853583664512,58.7638604548841,4713.01983661595,0.0,1.0
2024-04-19,59.796,60.1391,59.6122,60.1391,7077,58.6031320840602,58.9393875964363,58.4229987026124,58.9393875964363,7221.05247536935,0.0,1.0
2024-04-22,60.1853,60.5683,59.9081,60.01,2443,58.9846659545586,59.3600255034949,58.7129958058246,58.8128630069645,2492.72731345589,0.0,1.0
2024-04-23,60.7147,60.85,60.5302,60.57,9096,59.5035049759865,59.6361058819162,59.3226855588096,59.3616915902657,9281.14926041538,0.0,1.0
2024-04-24,60.81,60.96,60.6403,60.96,4651,59.5969038402518,59.7439114964932,59.4305891784908,59.7439114964932,4745.67119725066,0.0,1.0
2024-04-25,60.2781,60.365,59.7699,59.88,4509,59.0756146912199,59.1607811267358,58.5775527518742,58.6854563715553,4600.78078443415,0.0,1.0
2024-04-26,60.8006,60.94,60.65,60.728,9964,59.5876913604607,59.724310475661,59.4400956735944,59.5165396548399,10166.8174176318,0.0,1.0
2024-04-29,60.8502,60.88,60.55,60.8394,9992,59.6363018921245,59.6655074131645,59.3420905694335,59.6257173408752,10195.3873581872,0.0,1.0
2024-04-30,59.8,60.61,59.8,60.61,8062,58.6070522882266,59.40089363193,58.6070522882266,59.40089363193,8226.10216990642,0.0,1.0
2024-05-01,59.6577,60.45,59.6577,59.6926,46787,58.4675910250056,59.2440854652726,58.4675910250056,58.5017948063578,47739.3503130007,0.0,1.0
2024-05-02,59.9849,60.029,59.78,59.78,4641,58.7882637258201,58.8314839767551,58.5874512673944,58.5874512673944,4735.46764705231,0.0,1.0
2024-05-03,60.52,60.54,60.22,60.51,16350,59.3126890381852,59.3322900590174,59.0186737257024,59.3028885277691,16682.8045742955,0.0,1.0
2024-05-06,61.0571,61.0571,60.71,60.71,3464,59.8390744526335,59.8390744526335,59.4988987360909,59.4988987360909,3534.509788707,0.0,1.0
2024-05-07,61.26,61.41,61.23,61.34,4259,60.037926808976,60.1849344652173,60.0085252777277,60.1163308923047,4345.69202947549,0.0,1.0
2024-05-08,61.29,61.35,61.05,61.05,19788,60.0673283402242,60.1261314027208,59.832116090238,59.832116090238,20190.7851324868,0.0,1.0
2024-05-09,61.6443,61.66,61.58,61.58,4285,60.4145604242664,60.4299472256196,60.3515431422909,60.3515431422909,4372.22125999119,0.0,1.0
2024-05-10,61.8173,61.84,61.7,61.73,6325,60.5841092544647,60.6063564131093,60.469149267284,60.4985507985322,6453.74550045375,0.0,1.0
2024-05-13,61.74,61.93,61.68,61.93,20946,60.5083513089483,60.6945610068541,60.4495482464518,60.6945610068541,21372.3562454552,0.0,1.0
2024-05-14,61.98,61.98,61.6888,61.81,6655,60.7435635589345,60.7435635589345,60.458172695618,60.576954881861,6790.46265699916,0.0,1.0
2024-05-15,62.44,62.45,62.02,62.02,7858,61.1943870380747,61.2041875484908,60.7827656005989,60.7827656005989,8017.94974586017,0.0,1.0
2024-05-16,62.3452,62.54,62.3281,62.54,4508,61.1014781993302,61.2923921422357,61.0847193265187,61.2923921422357,4599.76042941431,0.0,1.0
2024-05-17,62.4,62.44,62.2897,62.38,6728,61.1551849964104,61.1943870380747,61.0470853665209,61.1355839755782,6864.94857344708,0.0,1.0
2024-05-20,62.28,62.49,62.26,62.47,5731,61.0375788714173,61.2433895901552,61.0179778505851,61.223788569323,5847.654618672,0.0,1.0
2024-05-21,62.27,62.34,62.18,62.34,11501,61.0277783610012,61.0963819339138,60.9395737672564,61.0963819339138,11735.1030831176,0.0,1.0
2024-05-22,62.0576,62.34,61.9642,62.34,2695,60.8196155197634,61.0963819339138,60.7280787524771,61.0963819339138,2749.85677845421,0.0,1.0
2024-05-23,61.4246,62.0,61.3799,61.87,7332,60.1992432104248,60.7631645797667,60.1554349288649,60.6357579443575,7481.24300542718,0.0,1.0
2024-05-24,61.7447,61.84,61.605,61.8,4491,60.5129575488439,60.6063564131093,60.3760444183311,60.5671543714449,4582.41439407712,0.0,1.0
2024-05-28,61.43,61.45,61.2647,61.4159,4647,60.2045354860495,60.2241365068817,60.0425330488715,60.1907167663628,4741.58977717132,0.0,1.0
2024-05-29,60.8467,60.9498,60.8467,60.9498,2324,59.6328717134789,59.7339149758688,59.6328717134789,59.7339149758688,2371.30506609557,0.0,1.0
2024-05-30,60.84,60.8969,60.6922,60.81,11906,59.6263053715001,59.6820702757677,59.4814538275503,59.5969038402518,12148.3468661506,0.0,1.0
2024-05-31,61.3279,61.3279,60.7311,60.94,2459,60.1044722747012,60.1044722747012,59.5195778130689,59.724310475661,2509.05299377324,0.0,1.0
2024-06-03,61.06,61.47,60.69,61.47,8329,59.8419166006541,60.2437375277139,59.4792977152587,60.2437375277139,8498.53696020226,0.0,1.0
2024-06-04,61.01,61.01,60.73,60.77,7599,59.7929140485737,59.7929140485737,59.5184997569231,59.5577017985875,7753.677795723,0.0,1.0
2024-06-05,61.53,61.53,60.95,61.06,6227,60.3025405902104,60.3025405902104,59.7341109860771,59.8419166006541,6353.75070850996,0.0,1.0
2024-06-06,61.5192,61.56,61.4199,61.47,6244,60.291956038961,60.3319421214587,60.1946369705293,60.2437375277139,6371.09674384715,0.0,1.0
2024-06-07,61.4251,61.79,61.4251,61.7,9142,60.1997332359456,60.5573538610288,60.1997332359456,60.469149267284,9328.08559132778,0.0,1.0
2024-06-10,61.7399,61.75,61.4791,61.4791,6716,60.5082533038442,60.5181518193644,60.2526559921925,60.2526559921925,6852.70431320907,0.0,1.0
2024-06-11,61.5433,61.5433,61.2854,61.2854,1035,60.3155752690638,60.3155752690638,60.0628201054328,60.0628201054328,1056.0674455288,0.0,1.0
2024-06-12,61.69,62.01,61.63,62.01,7090,60.4593487568679,60.7729650901828,60.4005456943713,60.7729650901828,7234.3170906272,0.0,1.0
2024-06-13,61.6206,61.65,61.3711,61.4371,11409,60.3913332145802,60.4201467152035,60.1468104796987,60.2114938484449,11641.2304212928,0.0,1.0
2024-06-14,61.4448,61.4448,61.07,61.07,2522,60.2190402414653,60.2190402414653,59.8517171110702,59.8517171110702,2573.33536002282,0.0,1.0
2024-06-17,61.96,62.04,61.3649,61.3649,12130,60.7239625381024,60.8023666214311,60.1407341632408,60.1407341632408,12376.9063905935,0.0,1.0
2024-06-18,61.7902,61.83,61.7101,61.72,5007,60.7617278249397,60.800865370496,60.6829610561191,60.6926962747374,5091.75006167309,0.208334,1.0
2024-06-20,62.0005,62.04,61.865,61.9242,6933,60.9685274689218,61.0073700078533,60.8352828100556,60.893497450682,7050.35014531247,0.0,1.0
2024-06-21,62.0562,62.11,61.93,62.06,5246,61.0233003655923,61.0762048869725,60.8992009120947,61.0270371161731,5334.7954510759,0.0,1.0
2024-06-24,62.2475,62.51,62.245,62.43,7267,61.2114162566707,61.4695470533674,61.2089578681307,61.3908786200884,7390.0035346871,0.0,1.0
2024-06-25,62.17,62.17,61.94,62.1,8985,61.1352062119317,61.1352062119317,60.9090344662546,61.0663713328126,9137.08294470395,0.0,1.0
2024-06-26,62.1433,62.1433,61.915,62.0,6350,61.1089506223248,61.1089506223248,60.8844505808549,60.9680357912139,6457.48210338009,0.0,1.0
2024-06-27,62.1355,62.2235,62.0099,62.14,5771,61.1012804500801,61.187815726687,60.9777710098321,61.1057055494521,5868.68176670968,0.0,1.0
2024-06-28,62.11,62.3292,62.03,62.32,5999,61.0762048869725,61.2917563941569,60.9975364536935,61.2827095243298,6100.54096664206,0.0,1.0
2024-07-01,62.05,62.09,61.9,61.99,13766,61.0172035620132,61.0565377786527,60.8697002496151,60.958202237054,13999.0076590756,0.0,1.0
2024-07-02,62.36,62.36,61.98,62.05,6956,61.3220437409693,61.3220437409693,60.9483686828941,61.0172035620132,7073.7394505688,0.0,1.0
2024-07-03,62.4,62.4,62.29,62.36,2213,61.3613779576088,61.3613779576088,61.2532088618502,61.3220437409693,2250.45793618585,0.0,1.0
2024-07-05,62.617,62.62,62.2935,62.54,8194,61.574766082878,61.577716149126,61.2566506058061,61.499047715847,8332.69422914905,0.0,1.0
2024-07-08,62.57,62.57,62.4574,62.4574,3093,61.5285483783266,61.5285483783266,61.4178225584865,61.4178225584865,3145.35309381962,0.0,1.0
2024-07-09,62.3905,62.59,62.3905,62.59,4499,61.3520360811569,61.5482154866464,61.3520360811569,61.5482154866464,4575.15149340268,0.0,1.0
2024-07-10,62.9389,62.9389,62.46,62.46,3191,61.8913081912843,61.8913081912843,61.420379282568,61.420379282568,3245.01187273793,0.0,1.0
2024-07-11,62.94,63.02,62.79,62.98,9256,61.8923898822419,61.9710583155209,61.7448865698438,61.9317240988814,9412.66997620254,0.0,1.0
2024-07-12,63.1238,63.362,63.04,63.04,3374,62.0731306077004,62.3073658677886,61.9907254238407,61.9907254238407,3431.10938847314,0.0,1.0
2024-07-15,63.3315,63.6333,63.3315,63.4,4355,62.277373527601,62.5741501921459,62.277373527601,62.3447333735961,4428.71410397169,0.0,1.0
2024-07-16,64.0371,64.05,63.798,63.83,3740,62.9712291091216,62.9839143939879,62.7361088291591,62.7675762024707,3803.30441994355,0.0,1.0
2024-07-17,63.62,63.73,63.61,63.705,5033,62.5610715651133,62.6692406608719,62.5512380109534,62.6446567754722,5118.1901458759,0.0,1.0
2024-07-18,63.2149,63.8096,63.13,63.78,3674,62.1627142860969,62.7475157519845,62.0792274112795,62.7184084316713,3736.18728312101,0.0,1.0
2024-07-19,62.6365,62.8,62.6365,62.73,1245,61.5939415134898,61.7547201240037,61.5939415134898,61.6858852448846,1266.07326278869,0.0,1.0
2024-07-22,63.1213,63.19,62.7937,62.7937,2095,62.0706722191604,62.1382287362388,61.748524984883,61.748524984883,2130.46063095768,0.0,1.0
2024-07-23,62.8265,63.0451,62.8265,63.04,10522,61.7807790425274,61.9957405364622,61.7807790425274,61.9907254238407,10700.0986916166,0.0,1.0
2024-07-24,61.88,62.278,61.88,62.278,28254,60.8500331412954,61.2414085968583,60.8500331412954,61.2414085968583,28732.2361179372,0.0,1.0
2024-07-25,61.9129,62.44,61.9129,61.97,4275,60.8823855344814,61.4007121742483,60.8823855344814,60.9385351287342,4347.35999873226,0.0,1.0
2024-07-26,62.6121,62.946,62.6,62.9355,8379,61.5699476413397,61.8982900147379,61.5580490408062,61.88796478287,8520.82559751523,0.0,1.0
2024-07-29,62.7262,62.83,62.7,62.7,7517,61.6821484943038,61.7842207864833,61.656384582405,61.656384582405,7644.23511356034,0.0,1.0
2024-07-30,62.8378,62.9039,62.48,62.9039,7540,61.791890958728,61.8568907517248,61.4400463908878,61.8568907517248,7667.62441881667,0.0,1.0
2024-07-31,63.3364,63.51,63.255,63.27,12166,62.2821919691393,62.4529024693547,62.2021468382779,62.2168971695178,12371.925554287,0.0,1.0
2024-08-01,62.58,63.62,62.49,63.61,8174,61.5383819324865,62.5610715651133,61.4498799450476,62.5512380109534,8312.35570283918,0.0,1.0
2024-08-02,61.2688,61.636,60.8,61.636,20247,60.2490063110439,60.6100944197945,59.7880092920291,60.6100944197945,20589.7071097853,0.0,1.0
2024-08-05,59.775,60.1299,59.63,59.83,14148,58.7800699906421,59.129062827776,58.6374834553239,58.8341545385214,14387.4735115939,0.0,1.0
2024-08-06,60.369,61.13,60.08,60.08,24084,59.3641831077385,60.1125165793049,59.0799933925182,59.0799933925182,24491.6533823317,0.0,1.0
2024-08-07,60.03,61.04,59.9699,61.04,21767,59.0308256217188,60.024014591866,58.971725961218,60.024014591866,22135.4351093346,0.0,1.0
2024-08-08,61.182,61.28,60.58,60.58,17458,60.1636510609362,60.260019891703,59.5716711005119,59.5716711005119,17753.4996158755,0.0,1.0
2024-08-09,61.433,61.5585,61.1287,61.1488,11114,60.410473270349,60.5338843750555,60.1112382172641,60.1310036611254,11302.1190703884,0.0,1.0
2024-08-12,61.28,61.43,61.14,61.35,5644,60.260019891703,60.4075232041011,60.1223501334648,60.3288547708221,5739.53212464208,0.0,1.0
2024-08-13,61.8738,61.95,61.32,61.32,13921,60.8439363377163,60.9188680204145,60.2993541083425,60.2993541083425,14156.631237977,0.0,1.0
2024-08-14,62.0586,62.08,61.905,61.905,2078,61.0256604185907,61.0467042244928,60.8746170266951,60.8746170266951,2113.1728835943,0.0,1.0
2024-08-15,62.997,63.11,62.77,62.78,39683,61.9484411409532,62.0595603029598,61.7252194615241,61.735053015684,40354.6869777058,0.0,1.0
2024-08-16,63.0488,63.15,62.89,62.89,1135648,61.9993789515014,62.0988945195993,61.8432221114426,61.8432221114426,1154870.33633691,0.0,1.0
2024-08-19,63.4399,63.4399,63.19,63.31,30167,62.383969254694,62.383969254694,62.1382287362388,62.2562313861572,30677.6161594751,0.0,1.0
2024-08-20,63.32,63.51,63.265,63.51,8589,62.2660649403171,62.4529024693547,62.2119803924378,62.4529024693547,8734.38012376875,0.0,1.0
2024-08-21,63.65,63.72,63.34,63.34,8086,62.5905722275929,62.659407106712,62.2857320486369,62.2857320486369,8222.86618707581,0.0,1.0
2024-08-22,63.265,63.67,63.265,63.61,49771,62.2119803924378,62.6102393359127,62.2119803924378,62.5512380109534,50613.4396483985,0.0,1.0
2024-08-23,64.01,64.03,63.6,63.74,20030,62.9445801773484,62.9642472856681,62.5414044567936,62.6790742150318,20369.0340993233,0.0,1.0
2024-08-26,63.8931,64.01,63.8931,63.975,7635,62.8296259292194,62.9445801773484,62.8296259292194,62.9101627377888,7764.2324187885,0.0,1.0
2024-08-27,63.874,63.92,63.795,63.85,5520,62.8108438407741,62.8560781899095,62.7331587629111,62.7872433107904,5613.43326152096,0.0,1.0
2024-08-28,63.63,63.89,63.3444,63.76,10122,62.5709051192732,62.8265775274299,62.2900588124672,62.6987413233515,10293.3281654194,0.0,1.0
2024-08-29,63.8149,64.27,63.74,63.9,8878,62.7527275356892,63.2002525855051,62.6790742150318,62.8364110815898,9028.27182894621,0.0,1.0
2024-08-30,64.54,64.54,63.97,63.98,6786,63.4657585478217,63.4657585478217,62.9052459607089,62.9150795148687,6900.861976935,0.0,1.0
2024-09-03,63.47,64.1999,63.3,64.1999,15932,62.4135682527152,63.1313193708444,62.2463978319974,63.1313193708444,16201.6700584333,0.0,1.0
2024-09-04,63.34,63.56,63.2081,63.56,8756,62.2857320486369,62.5020702401541,62.1560274692681,62.5020702401541,8904.20681845606,0.0,1.0
2024-09-05,62.933,63.24,62.82,63.24,11906,61.88550639433,62.1873965070381,61.7743872323235,62.1873965070381,12107.5247122588,0.0,1.0
2024-09-06,62.08,63.05,62.04,62.95,33083,61.0467042244928,62.0005589780005,61.0073700078533,61.9022234364018,33642.9732954525,0.0,1.0
2024-09-09,62.73,62.87,62.6,62.6,25670,61.6858852448846,61.8235550031228,61.5580490408062,61.5580490408062,26104.4985187034,0.0,1.0
2024-09-10,62.7527,62.7894,62.6701,62.73,5540,61.7082074128275,61.7442965565943,61.626982255467,61.6858852448846,5633.77178783082,0.0,1.0
2024-09-11,63.0734,63.0734,62.2801,62.3097,4870,62.0235694947346,62.0235694947346,61.2434736432319,61.2725809635451,4952.43115645056,0.0,1.0
2024-09-12,63.5706,63.6,63.01,63.01,6596,62.5124938075635,62.5414044567936,61.961224761361,61.961224761361,6707.64597699135,0.0,1.0
2024-09-13,64.07,64.2,63.9999,64.035,7658,63.0035815023076,63.131417706386,62.9346482876469,62.969164062748,7787.62172404483,0.0,1.0
2024-09-16,64.46,64.46,64.099,64.3,11901,63.3870901145427,63.3870901145427,63.0320988093712,63.2297532479847,12102.4400806813,0.0,1.0
2024-09-17,64.4203,64.67,64.265,64.67,3262,63.5144661082863,63.7606549988571,63.3613498299297,63.7606549988571,3308.52216000261,0.169232,1.0
2024-09-18,64.3102,64.58,64.3102,64.37,10787,63.4059142586594,63.6719205168733,63.4059142586594,63.4648733922442,10940.842593485,0.0,1.0
2024-09-19,65.19,65.37,65.058,65.34,13073,64.2733431169862,64.450812080954,64.1431992100765,64.4212339202927,13259.4451863011,0.0,1.0
2024-09-20,65.06,65.11,64.7499,65.11,9955,64.1451710874539,64.1944680218894,63.839431500085,64.1944680218894,10096.9767329326,0.0,1.0
2024-09-23,65.36,65.36,65.21,65.22,4423,64.4409526940669,64.4409526940669,64.2930618907604,64.3029212776475,4486.08016973989,0.0,1.0
2024-09-24,65.3139,65.4,65.2699,65.32,8972,64.3955009205173,64.4803902416152,64.3521196182141,64.4015151465184,9099.95733278462,0.0,1.0
2024-09-25,64.99,65.38,64.96,65.2701,4924,64.0761553792443,64.460671467841,64.046577218583,64.3523168059518,4994.2253574043,0.0,1.0
2024-09-26,65.2718,65.52,65.14,65.46,5730,64.3539929017226,64.5987028842604,64.2240461825507,64.5395465629378,5811.72040981452,0.0,1.0
2024-09-27,65.38,65.73,65.38,65.62,6251,64.460671467841,64.8057500088894,64.460671467841,64.6972967531314,6340.15083451144,0.0,1.0
2024-09-30,65.5245,65.5245,65.18,65.18,7572,64.6031396083596,64.6031396083596,64.2634837300991,64.2634837300991,7679.99074050882,0.0,1.0
2024-10-01,65.36,65.67,65.12,65.67,30715,64.4409526940669,64.7465936875669,64.2043274087765,64.7465936875669,31153.0527726794,0.0,1.0
2024-10-02,65.34,65.45,65.15,65.15,4671,64.4212339202927,64.5296871760507,64.2339055694378,64.2339055694378,4737.61710894303,0.0,1.0
2024-10-03,65.1551,65.2103,64.925,64.925,2727,64.2389338567502,64.293357672367,64.0120693644781,64.0120693644781,2765.89206938293,0.0,1.0
2024-10-04,65.7649,65.7649,65.4799,65.7075,7131,64.8401592691254,64.8401592691254,64.5591667428431,64.7835663883935,7232.70126394194,0.0,1.0
2024-10-07,65.1193,65.5166,65.0703,65.44,6741,64.2036372516944,64.5953506927188,64.1553262559476,64.5198277891636,6837.13914180797,0.0,1.0
2024-10-08,65.34,65.38,65.0351,65.0351,2740,64.4212339202927,64.460671467841,64.1206212141051,64.1206212141051,2779.07747345406,0.0,1.0
2024-10-09,65.86,65.86,65.43,65.43,5388,64.9339220384217,64.9339220384217,64.5099684022765,64.5099684022765,5464.84285655857,0.0,1.0
2024-10-10,65.681,65.8099,65.61,65.6782,11971,64.7574390131427,64.8845265101174,64.6874373662443,64.7546783848143,12141.7286258097,0.0,1.0
2024-10-11,66.2722,66.2722,65.94,65.94,9327,65.3403259659079,65.3403259659079,65.0127971335185,65.0127971335185,9460.02029011168,0.0,1.0
2024-10-14,66.69,66.72,66.44,66.44,17379,65.7522511500508,65.7818293107121,65.5057664778733,65.5057664778733,17626.8567194008,0.0,1.0
2024-10-15,66.19,66.65,66.1595,66.58,26558,65.2592818056959,65.7128136025024,65.2292106756903,65.6437978942927,26936.7662554719,0.0,1.0
2024-10-16,66.42,66.48,66.2699,66.38,16027,65.4860477040991,65.5452040254217,65.3380583069238,65.4466101565507,16255.574696003,0.0,1.0
2024-10-17,66.3964,66.81,66.3807,66.81,11420,65.4627795510456,65.8705637926959,65.4473003136329,65.8705637926959,11582.870345564,0.0,1.0
2024-10-18,66.5,66.54,66.3815,66.41,14357,65.5649227991959,65.6043603467443,65.4480890645838,65.476188317212,14561.7574037883,0.0,1.0
2024-10-21,65.9986,66.3799,65.8467,66.37,5824,65.0705731406769,65.4465115626819,64.9208090538619,65.4367507696637,5907.06102386732,0.0,1.0
2024-10-22,66.01,66.1,65.7699,65.83,8155,65.0818128417282,65.170547323712,64.845088962569,64.9043438777604,8271.30540000652,0.0,1.0
2024-10-23,65.61,65.88,65.4829,65.88,7645,64.6874373662443,64.9536408121959,64.5621245589093,64.9536408121959,7754.03185567748,0.0,1.0
2024-10-24,65.53,65.56,65.515,65.56,12394,64.6085622711475,64.6381404318088,64.5937731908168,64.6381404318088,12570.7613890473,0.0,1.0
2024-10-25,65.41,65.96,65.3491,65.755,13038,64.4902496285023,65.0325159072927,64.4302059623599,64.8303984761072,13223.9460214942,0.0,1.0
2024-10-28,65.66,65.76,65.6205,65.74,8860,64.7367343006798,64.8353281695507,64.6977897224757,64.8156093957765,8986.36000540254,0.0,1.0
2024-10-29,65.67,65.76,65.33,65.33,17583,64.7465936875669,64.8353281695507,64.4113745334055,64.4113745334055,17833.7661371324,0.0,1.0
2024-10-30,65.73,66.0622,65.72,65.8262,10556,64.8057500088894,65.1332788412788,64.7958906220023,64.9005973107433,10706.5481057595,0.0,1.0
2024-10-31,64.88,65.48,64.88,65.48,14776,63.9677021234862,64.559265336712,63.9677021234862,64.559265336712,14986.7331196194,0.0,1.0
2024-11-01,65.2,65.62,65.2,65.36,26548,64.2832025038733,64.6972967531314,64.2832025038733,64.4409526940669,26926.6236369556,0.0,1.0
2024-11-04,65.08,65.32,64.8848,65.26,34728,64.1648898612281,64.4015151465184,63.972434629192,64.3423588251959,35223.2855832528,0.0,1.0
2024-11-05,65.77,65.78,65.26,65.29,35740,64.8451875564378,64.8550469433249,64.3423588251959,64.3719369858572,36249.7185770979,0.0,1.0
2024-11-06,67.78,67.78,67.11,67.11,15707,66.8269243207444,66.8269243207444,66.1663453993089,66.1663453993089,15931.0109034828,0.0,1.0
2024-11-07,68.03,68.14,67.8883,67.9,28780,67.0734089929218,67.1818622486798,66.9337014807316,66.9452369633895,29190.4560897839,0.0,1.0
2024-11-08,68.15,68.175,67.9001,67.96,7353,67.1917216355669,67.2163701027847,66.9453355572584,67.0043932847121,7457.86739500282,0.0,1.0
2024-11-11,68.28,68.44,68.2389,68.39,15064,67.3198936650992,67.4776438552928,67.2793715849932,67.4283469208573,15278.8405328876,0.0,1.0
2024-11-12,68.05,68.42,67.85,68.38,23099,67.093127766696,67.4579250815186,66.895940028954,67.4184875339702,23428.434510699,0.0,1.0
2024-11-13,68.09,68.26,67.81,67.99,17585,67.1325653142444,67.300174891325,66.8565024814056,67.0339714453734,17835.7946608356,0.0,1.0
2024-11-14,67.64,68.07,67.5686,68.06,11303,66.688892904325,67.1128465404702,66.6184968819511,67.1029871535831,11464.2017089238,0.0,1.0
2024-11-15,66.75,67.25,66.635,67.1763,26901,65.8114074713733,66.3043768157282,65.6980245221717,66.2317131343703,27284.6580705795,0.0,1.0
2024-11-18,67.0199,67.1,66.9399,66.94,22918,66.0775123234561,66.1564860124217,65.9986372283593,65.9987358222282,23244.8531155548,0.0,1.0
2024-11-19,67.06,67.06,66.53,66.565,14621,66.1170484648734,66.1170484648734,65.5945009598572,65.629008813962,14829.5225326174,0.0,1.0
2024-11-20,67.12,67.14,66.57,66.81,24367,66.176204786196,66.1959235599701,65.6339385074056,65.8705637926959,24714.5185385602,0.0,1.0
2024-11-21,67.58,67.68,67.0499,67.54,32512,66.6297365830024,66.7283304518734,66.1070904841174,66.590299035454,32975.6813200505,0.0,1.0
2024-11-22,67.99,68.0,67.66,67.66,53917,67.0339714453734,67.0438308322605,66.7086116780992,66.7086116780992,54685.9562540958,0.0,1.0
2024-11-25,68.48,68.69,68.3399,68.689,441607,67.5170814028412,67.7241285274702,67.3789513925529,67.7231425887815,447905.133510813,0.0,1.0
2024-11-26,68.72,68.72,68.37,68.37,7186,67.7537066881315,67.7537066881315,67.4086281470831,67.4086281470831,7288.48566578134,0.0,1.0
2024-11-27,68.56,68.9,68.56,68.9,13455,67.5959564979379,67.9311756520992,67.5959564979379,67.9311756520992,13646.8932136221,0.0,1.0
2024-11-29,68.827,68.827,68.71,68.71,412,67.8592021278234,67.8592021278234,67.7438473012444,67.7438473012444,417.875882869735,0.0,1.0
2024-12-02,68.8629,68.9,68.75,68.76,7832,67.8945973267481,67.9311756520992,67.7832848487928,67.7931442356799,7943.69882193146,0.0,1.0
2024-12-03,68.7858,68.8617,68.705,68.83,7988,67.8185814538486,67.8934142003216,67.7389176078008,67.8621599438896,8101.92367078505,0.0,1.0
2024-12-04,68.805,69.06,68.705,69.06,8786,67.8375114766718,68.0889258422928,67.7389176078008,68.0889258422928,8911.30462838226,0.0,1.0
2024-12-05,68.6138,68.8742,68.6138,68.82,9207,67.6489999993905,67.9057384339305,67.6489999993905,67.8523005570025,9338.30886791662,0.0,1.0
2024-12-06,68.81,68.84,68.7255,68.8108,21324,67.8424411701154,67.8720193307767,67.7591293509194,67.8432299210663,21628.1197240636,0.0,1.0
2024-12-09,68.2799,68.8499,68.2799,68.8,5685,67.3197950712303,67.8817801237949,67.3197950712303,67.8325817832283,5766.07862649137,0.0,1.0
2024-12-10,68.18,68.52,68.16,68.52,7274,67.2212997962283,67.5565189503895,67.201581022454,67.5565189503895,7377.74070872439,0.0,1.0
2024-12-11,68.4853,68.6207,68.4783,68.4783,3575,67.5223068778913,67.6558029763426,67.5154053070704,67.5154053070704,3625.98611956141,0.0,1.0
2024-12-12,68.11,68.66,68.11,68.66,9050,67.1522840880186,67.6945503668089,67.1522840880186,67.6945503668089,9179.0697572114,0.0,1.0
2024-12-13,67.81,68.0,67.7777,68.0,34371,66.8565024814056,67.0438308322605,66.8246566617603,67.0438308322605,34861.1941022225,0.0,1.0
2024-12-16,67.72,67.9499,67.72,67.8816,13443,66.7677679994218,66.9944353039561,66.7677679994218,66.9270956915173,13634.7220714025,0.0,1.0
2024-12-17,67.09,67.33,66.9404,67.33,12255,66.4184509079506,66.6560485859638,66.2703483553224,66.6560485859638,12378.9088537983,0.275701,1.0
2024-12-18,65.23,67.21,65.23,67.21,27259,64.577068903348,66.5372497469572,64.577068903348,66.5372497469572,27534.612521068,0.0,1.0
2024-12-19,65.12,65.86,65.12,65.86,24238,64.4681699675919,65.2007628081328,64.4681699675919,65.2007628081328,24483.0675478061,0.0,1.0
2024-12-20,65.71,66.14,64.74,64.74,22761,65.0522642593745,65.4779600991482,64.091973644071,64.091973644071,22991.1337757082,0.0,1.0
2024-12-23,65.88,65.91,65.265,65.42,20749,65.2205626146339,65.2502623243855,64.6117185647249,64.7651670651085,20958.7906819634,0.0,1.0
2024-12-24,66.47,66.47,65.88,65.89,13271,65.8046569064164,65.8046569064164,65.2205626146339,65.2304625178844,13405.1815094866,0.0,1.0
2024-12-26,66.53,66.6,66.28,66.28,18537,65.8640563259197,65.9333556486736,65.6165587446559,65.6165587446559,18724.4254119021,0.0,1.0
2024-12-27,65.97,66.35,65.6199,66.29,22071,65.3096617438888,65.6858580674098,64.963066131087,65.6264586479065,22294.157267416,0.0,1.0
2024-12-30,65.31,65.55,64.89,65.14,11870,64.6562681293524,64.8938658073657,64.2404721928293,64.487969774093,11990.0161643889,0.0,1.0
2024-12-31,65.2899,65.57,65.16,65.56,19461,64.6363693238188,64.9136656138668,64.5077695805941,64.9037657106162,19657.7678664847,0.0,1.0
2025-01-02,65.22,65.909,65.0,65.909,44529,64.5671690000975,65.2492723340605,64.3493711285853,65.2492723340605,44979.2274460046,0.0,1.0
2025-01-03,65.87,65.95,65.557,65.57,44358,65.2106627113833,65.2898619373877,64.9007957396411,64.9136656138668,44806.4984852539,0.0,1.0
2025-01-06,66.1,66.53,66.045,66.369,27512,65.438360486146,65.8640563259197,65.383911018268,65.7046678835858,27790.1705741085,0.0,1.0
2025-01-07,65.85,66.41,65.71,66.41,29789,65.1908629048822,65.7452574869131,65.0522642593745,65.7452574869131,30090.1930514728,0.0,1.0
2025-01-08,65.94,65.95,65.5299,65.95,40394,65.2799620341372,65.2898619373877,64.8739670018321,65.2898619373877,40802.4189506593,0.0,1.0
2025-01-10,65.15,65.76,65.06,65.76,46428,64.4978696773436,65.1017637756272,64.4087705480886,65.1017637756272,46897.4280101305,0.0,1.0
2025-01-13,65.56,65.56,64.92,64.92,17746,64.9037657106162,64.9037657106162,64.2701719025809,64.2701719025809,17925.42770457,0.0,1.0
2025-01-14,65.88,65.89,65.5637,65.685,30517,65.2205626146339,65.2304625178844,64.9074286748189,65.0275145012481,30825.5537732651,0.0,1.0
2025-01-15,66.78,66.91,66.68,66.81,24127,66.1115539071835,66.2402526494407,66.012554874678,66.1412536169352,24370.9452399504,0.0,1.0
2025-01-16,66.98,67.1,66.61,66.61,52661,66.3095519721945,66.4283508112012,65.9432555519241,65.9432555519241,53193.4491350367,0.0,1.0
2025-01-17,67.49,67.6,67.3044,67.58,20731,66.8144470379727,66.9233459737287,66.6307048336424,66.9035461672276,20940.6086860949,0.0,1.0
2025-01-21,68.2,68.24,67.99,67.99,26173,67.5173401687618,67.556939781764,67.3094422005002,67.3094422005002,26437.632103669,0.0,1.0
2025-01-22,68.37,68.53,68.32,68.32,12789,67.6856385240212,67.84403697603,67.6361390077684,67.6361390077684,12918.3080645636,0.0,1.0
2025-01-23,68.78,68.78,68.33,68.42,7351,68.0915345572938,68.0915345572938,67.646038911019,67.735138040274,7425.32509051584,0.0,1.0
2025-01-24,68.69,68.82,68.595,68.779,22314,68.0024354280389,68.131134170296,67.9083863471586,68.0905445669688,22539.6142116406,0.0,1.0
2025-01-27,68.66,68.66,68.093,68.17,23391,67.9727357182872,67.9727357182872,67.4114112039809,67.4876404590102,23627.5036311054,0.0,1.0
2025-01-28,68.61,68.84,68.42,68.74,25729,67.9232362020344,68.1509339767971,67.735138040274,68.0519349442916,25989.1428722462,0.0,1.0
2025-01-29,68.59,68.84,68.419,68.6535,17011,67.9034363955333,68.1509339767971,67.7341480499489,67.9663007811743,17182.9962066066,0.0,1.0
2025-01-30,68.99,69.16,68.6899,68.839,10034,68.2994325255554,68.4677308808148,68.0023364290063,68.1499439864721,10135.4525858027,0.0,1.0
2025-01-31,68.66,69.32,68.6405,69.2,25576,67.9727357182872,68.6261293328236,67.9534309069486,68.507330493817,25834.595907364,0.0,1.0
2025-02-03,68.51,68.8,67.63,67.63,123199,67.8242371695289,68.1113343637949,66.9530456834804,66.9530456834804,124444.650500131,0.0,1.0
2025-02-04,68.83,68.8999,68.36,68.36,30042,68.1410340735466,68.2102343972679,67.6757386207707,67.6757386207707,30345.7511045132,0.0,1.0
2025-02-05,68.88,68.88,68.54,68.58,31911,68.1905335897993,68.1905335897993,67.8539368792806,67.8935364922828,32233.6483421917,0.0,1.0
2025-02-06,68.81,68.94,68.56,68.91,29218,68.1212342670455,68.2499330093027,67.8737366857817,68.220233299551,29513.4197380889,0.0,1.0
2025-02-07,68.21,68.92,68.16,68.92,33463,67.5272400720124,68.2301332028016,67.4777405557596,68.2301332028016,33801.3404304083,0.0,1.0
2025-02-10,68.55,68.56,68.37,68.44,28982,67.8638367825311,67.8737366857817,67.6856385240212,67.7549378467751,29275.0335700354,0.0,1.0
2025-02-11,68.66,68.67,68.36,68.36,10478,67.9727357182872,67.9826356215378,67.6757386207707,67.6757386207707,10583.9418172255,0.0,1.0
2025-02-12,68.2,68.44,68.1434,68.17,36333,67.5173401687618,67.7549378467751,67.4613067163637,67.4876404590102,36700.3586605512,0.0,1.0
2025-02-13,68.83,68.83,68.3371,68.48,17276,68.1410340735466,68.1410340735466,67.6530678423269,67.7945374597773,17450.675590226,0.0,1.0
2025-02-14,68.74,68.94,68.705,68.85,16373,68.0519349442916,68.2499330093027,68.0172852829147,68.1608338800477,16538.5454641567,0.0,1.0
2025-02-18,68.92,68.92,68.63,68.63,49279,68.2301332028016,68.2301332028016,67.9430360085355,67.9430360085355,49777.2541335233,0.0,1.0
2025-02-19,69.2,69.2,68.785,68.85,17281,68.507330493817,68.507330493817,68.0964845089191,68.1608338800477,17455.726144634,0.0,1.0
2025-02-20,68.79,68.934,68.5,68.934,12568,68.1014344605444,68.2439930673523,67.8143372662784,68.2439930673523,12695.0735597338,0.0,1.0
2025-02-21,67.66,68.45,67.57,68.45,6374,66.9827453932321,67.7648377500256,66.8936462639771,67.7648377500256,6438.44675920935,0.0,1.0
2025-02-24,67.49,67.81,67.4546,67.65,179181,66.8144470379727,67.1312439419903,66.7794013804657,66.9728454899815,180992.677872904,0.0,1.0
2025-02-25,67.42,67.61,66.93,67.61,13915,66.7451477152188,66.9332458769793,66.2600524559418,66.9332458769793,14055.6929172259,0.0,1.0
2025-02-26,67.22,67.76,67.0202,67.439,12385,66.5471496502078,67.0817444257376,66.3493495832618,66.7639575313949,12510.2232684041,0.0,1.0
2025-02-27,66.66,67.61,66.57,67.37,21521,65.9927550681769,66.9332458769793,65.9036559389219,66.6956481989661,21738.5962825454,0.0,1.0
2025-02-28,67.52,67.53,66.415,66.71,18125,66.8441467477243,66.8540466509749,65.7502074385384,66.0422545844296,18308.2597286899,0.0,1.0
2025-03-03,66.6,67.89,66.27,67.86,14271,65.9333556486736,67.2104431679947,65.6066588414054,67.1807434582431,14415.2923910694,0.0,1.0
2025-03-04,65.68,66.32,65.325,65.9552,16915,65.0225645496228,65.6561583576581,64.6711179842283,65.295009887078,17086.0255619746,0.0,1.0
2025-03-05,66.41,66.56,65.45,65.7,18074,65.7452574869131,65.8937560356714,64.7948667748602,65.0423643561239,18256.7440737292,0.0,1.0
2025-03-06,65.65,65.97,65.2701,65.67,23937,64.9928648398712,65.3096617438888,64.6167675153827,65.0126646463723,24179.0241724497,0.0,1.0
2025-03-07,66.0,66.06,64.9988,65.81,8423,65.3393614536405,65.3987608731438,64.3481831401953,65.15126329188,8508.16395557269,0.0,1.0
2025-03-10,64.81,65.568,64.3,65.568,10654,64.1612729668249,64.9116856332166,63.6563779010467,64.9116856332166,10761.7213323841,0.0,1.0
2025-03-11,64.02,64.6598,63.6344,64.52,27671,63.3791806100313,64.0125764200016,62.99744034069,63.8741757725588,27950.7782042802,0.0,1.0
2025-03-12,63.99,64.38,63.7434,64.38,38449,63.3494809002796,63.7355771270511,63.105349286121,63.7355771270511,38837.7532859806,0.0,1.0
2025-03-13,63.17,63.95,62.945,63.92,28776,62.5376888337344,63.3098812872774,62.314941010597,63.2801815775258,29066.9507284293,0.0,1.0
2025-03-14,64.3,64.36,63.58,63.58,15123,63.6563779010467,63.71577732055,62.943584867007,62.943584867007,15275.9068621781,0.0,1.0
2025-03-17,64.89,65.07,64.27,64.27,28624,64.2404721928293,64.4186704513392,63.6266781912951,63.6266781912951,28913.4138744287,0.0,1.0
2025-03-18,64.28,64.51,64.0539,64.51,19931,63.6365780945456,63.8642758693083,63.4127412820506,63.8642758693083,20132.5199808286,0.0,1.0
2025-03-19,64.87,65.18,64.4401,64.46,26360,64.2206723863282,64.5275693870953,63.7950755455869,63.8147763530555,26626.522838525,0.0,1.0
2025-03-20,64.65,65.105,64.55,64.55,8994,64.002874514816,64.4533201127161,63.9038754823105,63.9038754823105,9084.93726895653,0.0,1.0
2025-03-21,64.6,64.6,63.97,64.22,15129,63.9533749985633,63.9533749985633,63.3296810937785,63.5771786750423,15281.9675274676,0.0,1.0
2025-03-24,65.67,65.75,65.385,65.51,9248,65.0126646463723,65.0918638723767,64.7305174037316,64.8542661943635,9341.50543287858,0.0,1.0
2025-03-25,65.6,65.8,65.393,65.8,80004,65.1317050430182,65.3302773144908,64.9261827420441,65.3302773144908,80579.2263005187,0.190244,1.0
2025-03-26,65.2341,65.729,65.0357,65.67,41914,64.7684170723591,65.2597841581181,64.5714333790582,65.2012053380336,42215.3603714807,0.0,1.0
2025-03-27,64.98,65.3611,64.86,64.906,21571,64.5161310014531,64.8945104647442,64.3969876385695,64.4426592610082,21726.0948268648,0.0,1.0
2025-03-28,63.75,64.51,63.7054,64.51,17122,63.2949115318965,64.0494861634925,63.2506299153581,64.0494861634925,17245.1066536358,0.0,1.0
2025-03-31,64.13,64.136,63.0,63.1,16254,63.6721988476945,63.6781560158387,62.5502655138742,62.6495516496105,16370.8657603199,0.0,1.0
2025-04-01,64.39,64.3956,63.76,63.85,12017,63.9303428006089,63.9359028242101,63.3048401454701,63.3941976676328,12103.4018605736,0.0,1.0
2025-04-02,64.76,64.81,64.03,64.07,16170,64.2977015028332,64.3473445707014,63.5729127119582,63.6126271662527,16286.2618029022,0.0,1.0
2025-04-03,61.85,63.1199,61.8259,63.1199,22279,61.4084749529067,62.669309590622,61.3845469941942,62.669309590622,22439.1853250994,0.0,1.0
2025-04-04,58.46,60.3207,58.44,60.06,96701,58.0426749514458,59.8900920790913,58.0228177242985,59.6312531232267,97396.2772172199,0.0,1.0
2025-04-07,58.33,59.71,56.0,56.5508,17993,57.9136029749886,59.2837516481497,55.6002360123326,56.1471040479682,18122.3691168596,0.0,1.0
2025-04-08,57.47,60.27,56.72,59.9085,62899,57.0597422076564,59.839754008273,56.315096189634,59.4808346275862,63351.2418763602,0.0,1.0
2025-04-09,62.16,62.3282,56.7497,57.12,32759,61.7162619736892,61.8832612539977,56.3445841719477,56.7122407325793,32994.5362029235,0.0,1.0
2025-04-10,60.01,60.76,58.87,60.7473,56890,59.5816100553586,60.3262560733809,58.4497481079647,60.3136467341424,57299.0373510888,0.0,1.0
2025-04-11,61.03,61.15,59.63,59.84,24687,60.5943286398689,60.7134720027525,59.2043227395606,59.4128236246069,24864.4987710728,0.0,1.0
2025-04-14,61.45,61.8424,61.0689,61.8,9716,61.0113304099614,61.4009292065907,60.6329509466704,61.3588318850385,9785.85774131093,0.0,1.0
2025-04-15,61.09,61.7442,61.0255,61.63,22186,60.6539003213107,61.3034302212976,60.5898607637608,61.1900454542868,22345.5166579585,0.0,1.0
2025-04-16,60.12,60.96,59.6417,60.92,30609,59.6908248046685,60.5248283448535,59.2159392174418,60.485113890559,30829.0777690188,0.0,1.0
2025-04-17,60.2,60.64,60.05,60.2988,32515,59.7702537132576,60.2071127104973,59.6213245096531,59.868348415365,32748.7818504245,0.0,1.0
2025-04-21,58.9,59.47,58.35,59.47,49611,58.4795339486856,59.0454649223825,57.9334602021359,59.0454649223825,49967.7015648596,0.0,1.0
2025-04-22,60.34,60.41,59.47,59.47,18319,59.9092543032884,59.9787545983038,59.0454649223825,59.0454649223825,18450.7130468377,0.0,1.0
2025-04-23,61.05,62.08,60.8299,61.82,23330,60.6141858670162,61.6368330651002,60.3956570822606,61.3786891121858,23497.7419827896,0.0,1.0
2025-04-24,62.03,62.03,61.06,61.06,11541,61.587189997232,61.587189997232,60.6241144805898,60.6241144805898,11623.9794352068,0.0,1.0
2025-04-25,62.02,62.07,61.53,61.95,20281,61.5772613836584,61.6269044515265,61.0907593185505,61.507761088643,20426.8197665219,0.0,1.0
2025-04-28,62.2065,62.2991,61.65,62.23,26763,61.7624300268066,61.8543689884984,61.209902681434,61.7857622687046,26955.4251472524,0.0,1.0
2025-04-29,62.45,62.51,61.95,62.01,23178,62.0041917673245,62.0637634487663,61.507761088643,61.5673327700847,23344.6491074624,0.0,1.0
2025-04-30,62.45,62.49,61.37,61.55,11333,62.0041917673245,62.043906221619,60.9319015013724,61.1106165456977,11414.4839216012,0.0,1.0
2025-05-01,62.83,63.33,62.81,62.97,23404,62.3814790831225,62.877909761804,62.3616218559752,62.5204796731533,23572.2740405147,0.0,1.0
2025-05-02,64.01,64.07,63.54,63.76,10814,63.5530554848109,63.6126271662527,63.0864106468503,63.3048401454701,10891.7523275562,0.0,1.0
2025-05-05,63.76,64.04,63.53,63.53,18851,63.3048401454701,63.5828413255318,63.0764820332766,63.0764820332766,18986.538110483,0.0,1.0
2025-05-06,63.28,63.5698,63.1576,63.42,9936,62.8282666939359,63.1159979152997,62.7067404637946,62.9672672839667,10007.4395345477,0.0,1.0
2025-05-07,63.47,63.63,63.0574,63.35,7857,63.0169103518349,63.1757681690129,62.6072557557868,62.8977669889513,7913.49158846026,0.0,1.0
2025-05-08,63.94,64.49,63.845,63.845,4167,63.4835551897955,64.0296289363452,63.389233360846,63.389233360846,4196.96060189817,0.0,1.0
2025-05-09,63.84,64.26,63.655,64.26,22624,63.3842690540592,63.8012708241517,63.200589702947,63.8012708241517,22786.6658644935,0.0,1.0
2025-05-12,65.89,65.89,65.6399,65.69,8681,65.4196348366535,65.4196348366535,65.171320211177,65.2210625651809,8743.41612312888,0.0,1.0
2025-05-13,65.98,66.22,65.7816,65.8,22365,65.5089923588162,65.7472790845833,65.3120086655154,65.3302773144908,22525.8036624556,0.0,1.0
2025-05-14,65.8,65.89,65.7146,65.87,5785,65.3302773144908,65.4196348366535,65.245486954572,65.3997776095063,5826.59397215765,0.0,1.0
2025-05-15,66.06,66.09,65.615,65.615,14356,65.5884212674052,65.6182071081261,65.1465979633787,65.1465979633787,14459.2191986682,0.0,1.0
2025-05-16,66.6,66.6,66.135,66.1723,8232,66.1245664003813,66.1245664003813,65.6628858692075,65.6999195978371,8291.18782693203,0.0,1.0
2025-05-19,66.75,66.78,66.48,66.48,15357,66.2734956039858,66.3032814447067,66.0054230374977,66.0054230374977,15467.4163578954,0.0,1.0
2025-05-20,66.51,66.6471,66.3345,66.64,20955,66.0352088782186,66.1713301703131,65.8609617100014,66.1642808546758,21105.6658058018,0.0,1.0
2025-05-21,65.53,66.303,65.486,66.072,15943,65.0622047480028,65.8296865772445,65.0185188482788,65.6003356036936,16057.6296798806,0.0,1.0
2025-05-22,65.44,65.779,65.37,65.405,21046,64.9728472258401,65.3094272259862,64.9033469308247,64.9380970783324,21197.3200930043,0.0,1.0
2025-05-23,65.08,65.175,64.7277,64.772,10792,64.6154171371894,64.7097389661389,64.2656320809904,64.3096158391216,10869.5941482326,0.0,1.0
2025-05-27,66.27,66.27,65.68,65.68,8116,65.7969221524515,65.7969221524515,65.2111339516073,65.2111339516073,8174.3537904981,0.0,1.0
2025-05-28,65.86,66.405,65.83,66.405,7574,65.3898489959326,65.9309584356955,65.3600631552117,65.9309584356955,7628.45682716025,0.0,1.0
2025-05-29,66.01,66.06,65.75,66.02,26393,65.5387781995371,65.5884212674052,65.2806342466227,65.5487068131107,26582.7648586269,0.0,1.0
2025-05-30,66.16,66.2591,65.7244,65.87,31965,65.6877074031415,65.7860999636562,65.2552169958742,65.3997776095063,32194.8273673327,0.0,1.0
2025-06-02,66.38,66.38,65.49,65.9,6899,65.9061369017614,65.9061369017614,65.0224902937083,65.4295634502271,6948.60359791109,0.0,1.0
2025-06-03,66.7,66.719,66.242,66.34,5929,66.2238525361176,66.2427169019075,65.7691220344453,65.8664224474669,5971.62932773081,0.0,1.0
2025-06-04,66.71,66.9,66.7,66.875,16208,66.2337811496912,66.4224248075902,66.2238525361176,66.3976032736561,16324.535021734,0.0,1.0
2025-06-05,66.59,66.9388,66.51,66.72,12122,66.1146377868077,66.4609478282559,66.0352088782186,66.2437097632649,12209.1568073457,0.0,1.0
2025-06-06,67.4,67.45,67.15,67.3,7982,66.9188554862718,66.9684985541399,66.670640146931,66.8195693505355,8039.39033461752,0.0,1.0
2025-06-09,67.46,67.645,67.32,67.3315,8671,66.9784271677135,67.1621065188257,66.8394265776827,66.8508444832924,8733.3442234363,0.0,1.0
2025-06-10,67.84,67.84,67.6179,67.6179,8031,67.3557144835115,67.3557144835115,67.1351999760412,67.1351999760412,8088.74264311117,0.0,1.0
2025-06-11,67.6,67.7999,67.42,67.7999,5914,67.1174277577444,67.3159007430813,66.938712713419,67.3159007430813,5956.52147819193,0.0,1.0
2025-06-12,67.92,67.92,67.49,67.49,6852,67.4351433921006,67.4351433921006,67.0082130084344,67.0082130084344,6901.26566935596,0.0,1.0
2025-06-13,67.29,67.77,67.1,67.37,7639,66.8096407369618,67.2862141884961,66.6209970790628,66.8890696455509,7693.92417516203,0.0,1.0
2025-06-16,67.81,68.025,67.73,68.025,9147,67.3259286427906,67.5393938346237,67.2464997342016,67.5393938346237,9212.76664880312,0.0,1.0
2025-06-17,67.36,67.81,67.315,67.729,17293,66.8791410319772,67.3259286427906,66.8344622708959,67.2455068728442,17417.336138379,0.0,1.0
2025-06-18,67.21,67.6431,67.21,67.545,14807,66.7302118283728,67.1602200822467,66.7302118283728,67.0628203830894,14913.4618748035,0.0,1.0
2025-06-20,67.02,67.36,66.895,67.3373,14914,66.5415681704738,66.8791410319772,66.4174605008034,66.8566030791651,15021.2312015141,0.0,1.0
2025-06-23,67.48,67.49,66.8,67.19,6511,66.9982843948608,67.0082130084344,66.3231386718539,66.7103546012255,6557.81388983898,0.0,1.0
2025-06-24,67.91,67.9567,67.535,67.71,7484,67.6647147808728,67.7112461043931,67.2910692493925,67.4654371640833,7511.12956946457,0.241222,1.0
2025-06-25,67.6,67.8186,67.5269,67.71,11422,67.355834474849,67.57364491,67.2829985059125,67.4654371640833,11463.4048560161,0.0,1.0
2025-06-26,68.21,68.21,67.69,67.69,7251,67.963631206057,67.963631206057,67.4455094024043,67.4455094024043,7277.28494230193,0.0,1.0
2025-06-27,68.64,68.6478,68.24,68.24,5642,68.3920780821544,68.3998499092092,67.9935228485754,67.9935228485754,5662.4523023676,0.0,1.0
2025-06-30,68.92,68.97,68.715,68.97,9628,68.6710667456597,68.7208861498571,68.4668071884505,68.7208861498571,9662.90158936463,0.0,1.0
2025-07-01,69.34,69.43,68.8502,68.8502,8595,69.0895497409176,69.1792246684729,68.6015188574002,68.6015188574002,8626.1569547766,0.0,1.0
2025-07-02,69.55,69.55,69.17,69.17,6295,69.2987912385466,69.2987912385466,68.9201637666466,68.9201637666466,6317.81943342858,0.0,1.0
2025-07-03,70.03,70.1,69.5,69.5,13729,69.7770575188414,69.8468046847177,69.2489718343492,69.2489718343492,13778.7677524291,0.0,1.0
2025-07-07,69.49,69.83,69.27,69.83,16556,69.2390079535098,69.5777799020519,69.0198025750413,69.5777799020519,16616.0156536685,0.0,1.0
2025-07-08,69.47,69.58,69.44,69.58,3030,69.2190801918308,69.328682881065,69.1891885493124,69.328682881065,3040.98377812369,0.0,1.0
2025-07-09,69.77,69.849,69.47,69.849,8185,69.5179966170151,69.5967112756469,69.2190801918308,69.5967112756469,8214.67070097107,0.0,1.0
2025-07-10,69.9681,70.11,69.64,69.64,6151,69.7153810964451,69.8567685655572,69.3884661661019,69.3884661661019,6173.297432092,0.0,1.0
2025-07-11,69.65,69.76,69.4416,69.4416,8308,69.3984300469414,69.5080327361756,69.1907827702467,69.1907827702467,8338.11657711273,0.0,1.0
2025-07-14,69.7,69.71,69.53,69.53,922548,69.4482494511387,69.4582133319782,69.2788634768677,69.2788634768677,925892.245062855,0.0,1.0
2025-07-15,69.05,69.9,69.05,69.9,44513,68.8005971965729,69.6475270679282,68.8005971965729,69.6475270679282,44674.3600381583,0.0,1.0
2025-07-16,69.18,69.2,68.64,69.1394,7040,68.9301276474861,68.950055409165,68.3920780821544,68.8896742912778,7065.52006534347,0.0,1.0
2025-07-17,69.6297,69.69,69.3,69.37,6046,69.3782033688372,69.4382855702993,69.0496942175597,69.1194413834361,6067.91680611743,0.0,1.0
2025-07-18,69.62,69.89,69.52,69.89,11738,69.3685384044229,69.6375631870888,69.2688995960282,69.6375631870888,11780.5503589491,0.0,1.0
2025-07-21,69.662,70.0132,69.662,69.94,8590,69.4103867039487,69.7603181990311,69.4103867039487,69.6873825912861,8621.13882973019,0.0,1.0
2025-07-22,69.9974,70.0884,69.7896,69.84,13756,69.7445752673047,69.8352465829439,69.5375258234604,69.5877437828914,13805.8656276797,0.0,1.0
2025-07-23,70.52,70.52,70.12,70.2364,14904,70.2652876799757,70.2652876799757,69.8667324463967,69.9827120193682,14958.0271383351,0.0,1.0
2025-07-24,70.462,70.6899,70.462,70.6899,7517,70.2074971711067,70.4345740154383,70.2074971711067,70.4345740154383,7544.24919477087,0.0,1.0
2025-07-25,70.72,70.7517,70.5005,70.515,4950,70.4645652967651,70.4961507990263,70.2458581123387,70.2603057395559,4967.94379594464,0.0,1.0
2025-07-28,70.55,70.89,70.39,70.89,6455,70.2951793224941,70.6339512710362,70.1357572290625,70.6339512710362,6478.39943491366,0.0,1.0
2025-07-29,70.39,70.6,70.23,70.52,9112,70.1357572290625,70.3449987266914,69.9763351356309,70.2652876799757,9145.03108457525,0.0,1.0
2025-07-30,69.9228,70.42,69.74,70.42,14362,69.6702447162422,70.1656488715809,69.4881049744966,70.1656488715809,14414.0623833044,0.0,1.0
2025-07-31,70.02,70.719,69.98,70.579,5707,69.7670936380019,70.4635689086812,69.727238114644,70.3240745769286,5727.68792797092,0.0,1.0
2025-08-01,68.872,69.36,68.68,69.36,10142,68.6232401176302,69.1094775025966,68.4319336055123,69.1094775025966,10178.7648441355,0.0,1.0
2025-08-04,69.79,69.79,69.4,69.4,10985,69.537924378694,69.537924378694,69.1493330259545,69.1493330259545,11024.82072696,0.0,1.0
2025-08-05,69.64,69.94,69.4208,69.94,41808,69.3884661661019,69.6873825912861,69.1700578981006,69.6873825912861,41959.5543880512,0.0,1.0
2025-08-06,69.7355,69.81,69.531,69.531,2527,69.4836212281189,69.557852140373,69.2798598649516,69.2798598649516,2536.16039845497,0.0,1.0
2025-08-07,69.63,69.8782,69.43,69.85,44894,69.3785022852624,69.6258058076982,69.1792246684729,69.5977076637308,45056.7411666946,0.0,1.0
2025-08-08,70.0463,70.14,69.75,69.75,17083,69.7932986446097,69.8866602080756,69.4980688553361,69.4980688553361,17144.92603356,0.0,1.0
2025-08-11,69.8451,70.14,69.805,70.14,11957,69.5928253621195,69.8866602080756,69.5528701999532,69.8866602080756,12000.3442359818,0.0,1.0
2025-08-12,70.736,70.7799,70.29,70.29,4931,70.4805075061083,70.5242489429936,70.0361184206677,70.0361184206677,4948.87492076828,0.0,1.0
2025-08-13,71.1159,71.14,70.9,70.9,7012,70.8590353391999,70.8830482920231,70.6439151518757,70.6439151518757,7037.4185650836,0.0,1.0
2025-08-14,71.0382,71.05,70.85,70.91,8440,70.7816159850772,70.7933733644678,70.5940957476783,70.6538790327152,8470.59507833793,0.0,1.0
2025-08-15,70.8808,71.2499,70.88,71.2499,48990,70.6247845006639,70.9925513424489,70.6239873901967,70.9925513424489,49167.5892047127,0.0,1.0
2025-08-18,70.8478,70.9,70.751,70.87,3205,70.5919036938936,70.6439151518757,70.4954533273675,70.6140235093573,3216.61815474799,0.0,1.0
2025-08-19,70.75,70.93,70.6139,70.93,5209,70.4944569392836,70.6738067943941,70.3588485210583,70.6738067943941,5227.8826733486,0.0,1.0
2025-08-20,70.6998,70.85,70.51,70.85,9998,70.4444382574694,70.5940957476783,70.2553237991362,70.5940957476783,10034.2428427989,0.0,1.0
2025-08-21,70.4078,70.59,70.3,70.3,8914,70.1534929369568,70.335034845852,70.0460823015072,70.0460823015072,8946.31333273746,0.0,1.0
2025-08-22,71.57,71.65,70.96,70.96,5020,71.3114951681205,71.3912062148363,70.7036984369125,70.7036984369125,5038.19754659436,0.0,1.0
2025-08-25,71.2,71.44,71.18,71.44,4704,70.9428315770599,71.1819647172073,70.922903815381,71.1819647172073,4721.05204366133,0.0,1.0
2025-08-26,71.27,71.27,70.91,70.91,9105,71.0125787429363,71.0125787429363,70.6538790327152,70.6538790327152,9138.00570951027,0.0,1.0
2025-08-27,71.45,71.48,71.28,71.28,29614,71.1919285980468,71.2218202405652,71.0225426237757,71.0225426237757,29721.3510248696,0.0,1.0
2025-08-28,71.6262,71.63,71.2907,71.5,4670,71.3674921784384,71.3712784531573,71.033203976274,71.2417480022442,4686.92879334574,0.0,1.0
2025-08-29,71.4,71.58,71.315,71.58,8839,71.1421091938494,71.32145904896,71.0574162067139,71.32145904896,8871.04145704134,0.0,1.0
2025-09-02,71.0799,71.094,70.57,70.58,13303,70.8231653681778,70.8372144401615,70.315107084173,70.3250709650125,13351.2234984751,0.0,1.0
2025-09-03,71.2333,71.24,70.98,71.234,9722,70.9760113002554,70.9826871004178,70.7236261985915,70.9767087719141,9757.24234023712,0.0,1.0
2025-09-04,71.97,71.97,71.45,71.57,7161,71.7100504016995,71.7100504016995,71.1919285980468,71.3114951681205,7186.95869146657,0.0,1.0
2025-09-05,71.69,72.2433,71.4807,72.16,4870,71.4310617381942,71.9823632650423,71.222517712224,71.8993641376495,4887.65379520209,0.0,1.0
2025-09-08,71.83,71.8519,71.62,71.65,6913,71.5705560699468,71.5923769689853,71.3613145723179,71.3912062148363,6938.0596891647,0.0,1.0
2025-09-09,72.0499,72.08,71.741,71.75,7752,71.7896618096069,71.8196530909337,71.4818775304755,71.490845023231,7780.10107195208,0.0,1.0
2025-09-10,72.2811,72.4409,72.105,72.27,2564,72.0200267346155,72.1792495504304,71.8445627930324,72.0089668268837,2573.29452379839,0.0,1.0
2025-09-11,72.92,72.94,72.385,72.385,31109,72.6566190814496,72.6765468431285,72.1235514565377,72.1235514565377,31221.7704137458,0.0,1.0
2025-09-12,72.51,72.8,72.51,72.8,9781,72.2480999670311,72.5370525113759,72.2480999670311,72.5370525113759,9816.45621578474,0.0,1.0
2025-09-15,72.77,72.9299,72.645,72.785,15428,72.5071608688575,72.6664833234807,72.382612358364,72.5221066901167,15483.9266431987,0.0,1.0
2025-09-16,72.78,73.02,72.63,73.02,17245,72.5171247496969,72.7562578898443,72.3676665371048,72.7562578898443,17307.5132850637,0.0,1.0
2025-09-17,72.93,73.13,72.565,73.07,24600,72.6665829622891,72.8658605790786,72.3029013116482,72.8060772940417,24689.1752283309,0.0,1.0
2025-09-18,73.16,73.36,73.091,73.36,9592,72.895752221597,73.0950298383865,72.8270014438046,73.0950298383865,9626.77108903049,0.0,1.0
2025-09-19,73.2841,73.29,73.04,73.15,10647,73.0194039828149,73.0252826725102,72.7761856515233,72.8857883407575,10685.5954738227,0.0,1.0
2025-09-22,73.21,73.27,72.9058,72.9058,13532,72.9455716257943,73.0053549108312,72.6424703706575,72.6424703706575,13581.0536256006,0.0,1.0
2025-09-23,72.7234,73.14,72.62,73.14,4835,72.7234,73.14,72.62,73.14,4835,0.263623,1.0
2025-09-24,72.53,72.81,72.46,72.735,14102,72.53,72.81,72.46,72.735,14102,0.0,1.0
2025-09-25,72.0108,72.1758,71.98,72.16,10691,72.0108,72.1758,71.98,72.16,10691,0.0,1.0
2025-09-26,72.52,72.549,72.285,72.405,11460,72.52,72.549,72.285,72.405,11460,0.0,1.0
2025-09-29,72.59,72.61,72.39,72.5556,11485,72.59,72.61,72.39,72.5556,11485,0.0,1.0
2025-09-30,72.72,72.72,72.335,72.335,5537,72.72,72.72,72.335,72.335,5537,0.0,1.0
2025-10-01,72.84,72.85,72.2958,72.4145,4523,72.84,72.85,72.2958,72.4145,4523,0.0,1.0
2025-10-02,72.88,72.88,72.4862,72.7,5543,72.88,72.88,72.4862,72.7,5543,0.0,1.0
2025-10-03,72.9751,73.33,72.9751,73.33,5806,72.9751,73.33,72.9751,73.33,5806,0.0,1.0
2025-10-06,73.16,73.29,73.062,73.08,9454,73.16,73.29,73.062,73.08,9454,0.0,1.0
2025-10-07,72.8292,73.23,72.676,73.23,25311,72.8292,73.23,72.676,73.23,25311,0.0,1.0
2025-10-08,73.0259,73.1,72.7318,72.77,8479,73.0259,73.1,72.7318,72.77,8479,0.0,1.0
2025-10-09,72.74,73.02,72.6325,73.02,3546,72.74,73.02,72.6325,73.02,3546,0.0,1.0
2025-10-10,71.0937,72.74,71.0937,72.74,3949,71.0937,72.74,71.0937,72.74,3949,0.0,1.0
2025-10-13,71.9555,72.0322,71.8,71.8,34304,71.9555,72.0322,71.8,71.8,34304,0.0,1.0
2025-10-14,72.339,72.63,71.25,71.25,6474,72.339,72.63,71.25,71.25,6474,0.0,1.0
2025-10-15,72.4381,72.941,72.39,72.85,5303,72.4381,72.941,72.39,72.85,5303,0.0,1.0
2025-10-16,71.96,72.6238,71.73,72.562,8291,71.96,72.6238,71.73,72.562,8291,0.0,1.0
2025-10-17,72.22,72.28,71.76,72.0285,8662,72.22,72.28,71.76,72.0285,8662,0.0,1.0
2025-10-20,72.85,72.86,72.6394,72.67,6954,72.85,72.86,72.6394,72.67,6954,0.0,1.0
2025-10-21,73.0063,73.06,72.82,72.82,5097,73.0063,73.06,72.82,72.82,5097,0.0,1.0
2025-10-22,72.6,72.989,72.34,72.97,77363,72.6,72.989,72.34,72.97,77363,0.0,1.0
2025-10-23,72.98,73.09,72.8674,72.89,6085,72.98,73.09,72.8674,72.89,6085,0.0,1.0
2025-10-24,73.45,73.6,73.39,73.39,14346,73.45,73.6,73.39,73.39,14346,0.0,1.0
2025-10-27,74.0644,74.0644,73.831,73.9697,8214,74.0644,74.0644,73.831,73.9697,8214,0.0,1.0
2025-10-28,73.745,74.02,73.745,74.02,4165,73.745,74.02,73.745,74.02,4165,0.0,1.0
2025-10-29,73.5274,73.8709,73.3,73.69,2449,73.5274,73.8709,73.3,73.69,2449,0.0,1.0
2025-10-30,72.7381,73.4,72.7381,72.86,18623,72.7381,73.4,72.7381,72.86,18623,0.0,1.0
2025-10-31,73.1052,73.2017,72.97,73.1699,11488,73.1052,73.2017,72.97,73.1699,11488,0.0,1.0
2025-11-03,72.84,73.01,72.7499,72.87,10141,72.84,73.01,72.7499,72.87,10141,0.0,1.0
2025-11-04,72.248,72.38,72.2348,72.31,8383,72.248,72.38,72.2348,72.31,8383,0.0,1.0
2025-11-05,72.8583,72.9745,72.8583,72.94,2708,72.8583,72.9745,72.8583,72.94,2708,0.0,1.0
2025-11-06,72.3267,72.84,72.2122,72.84,8200,72.3267,72.84,72.2122,72.84,8200,0.0,1.0
2025-11-07,72.4735,72.4735,71.89,72.1,4024,72.4735,72.4735,71.89,72.1,4024,0.0,1.0
2025-11-10,73.2326,73.249,72.62,72.98,5564,73.2326,73.249,72.62,72.98,5564,0.0,1.0
2025-11-11,73.5816,73.67,73.1814,73.225,10810,73.5816,73.67,73.1814,73.225,10810,0.0,1.0
2025-11-12,73.5751,73.89,73.5706,73.89,5954,73.5751,73.89,73.5706,73.89,5954,0.0,1.0
2025-11-13,72.6034,73.525,72.588,73.39,9029,72.6034,73.525,72.588,73.39,9029,0.0,1.0
2025-11-14,72.51,72.825,72.24,72.24,14129,72.51,72.825,72.24,72.24,14129,0.0,1.0
2025-11-17,71.8152,72.71,71.6226,72.3,16133,71.8152,72.71,71.6226,72.3,16133,0.0,1.0
2025-11-18,71.53,71.88,71.24,71.41,8910,71.53,71.88,71.24,71.41,8910,0.0,1.0
2025-11-19,71.62,72.01,71.403,71.6399,25451,71.62,72.01,71.403,71.6399,25451,0.0,1.0
2025-11-20,70.73,72.567,70.73,72.48,9455,70.73,72.567,70.73,72.48,9455,0.0,1.0
2025-11-21,71.7064,72.135,71.0174,71.0174,6518,71.7064,72.135,71.0174,71.0174,6518,0.0,1.0
2025-11-24,72.4455,72.5553,72.07,72.07,7703,72.4455,72.5553,72.07,72.07,7703,0.0,1.0
2025-11-25,73.4,73.41,72.5085,72.5085,8431,73.4,73.41,72.5085,72.5085,8431,0.0,1.0
2025-11-26,73.83,73.99,73.779,73.779,10932,73.83,73.99,73.779,73.779,10932,0.0,1.0