date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-22,49.6254,50.499,49.6254,50.499,2259,48.7481423189807,49.6062991727262,48.7481423189807,49.6062991727262,2299.65232041983,0.0,1.0
2023-03-23,50.2767,50.919,49.8401,50.64,3659,49.387928901907,50.0188745831808,48.9590469395155,49.7448066319502,3724.84632156536,0.0,1.0
2023-03-24,49.8931,49.8931,49.84,49.84,252,49.0111100270252,49.0111100270252,48.9589487072749,48.9589487072749,256.534920206196,0.0,1.0
2023-03-27,49.9583,50.11,49.9583,50.05,5389,49.0751574478862,49.2241757568528,49.0751574478862,49.1652364125022,5485.9789086952,0.0,1.0
2023-03-28,49.8043,49.8043,49.61,49.61,5260,48.9238797973862,48.9238797973862,48.7330145539307,48.7330145539307,5354.65746144679,0.0,1.0
2023-03-29,50.7085,50.74,50.5,50.54,3785,49.8120957167506,49.8430388725347,49.607281495132,49.6465743913658,3853.11378166846,0.0,1.0
2023-03-30,51.3576,51.3576,51.3576,51.3576,3785,50.449721190384,50.449721190384,50.449721190384,50.449721190384,3853.11378166846,0.0,1.0
2023-03-31,52.1433,52.1433,51.4992,51.4992,1524,51.2215319046558,51.2215319046558,50.5888180430516,50.5888180430516,1551.42546981842,0.0,1.0
2023-04-03,51.8365,51.8365,51.57,51.73,8101,50.9201553905428,50.9201553905428,50.6583664693853,50.8155380543204,8246.78328805712,0.0,1.0
2023-04-04,51.3711,51.61,51.3499,51.61,1068,50.4629825428629,50.6976593656191,50.442157307859,50.6976593656191,1087.21942373102,0.0,1.0
2023-04-05,50.49,50.49,50.43,50.44,8044,49.5974582710736,49.5974582710736,49.538518926723,49.5483421507814,8188.75753229619,0.0,1.0
2023-04-06,50.4869,50.56,50.4869,50.56,994,49.5944130716155,49.6662208394827,49.5944130716155,49.6662208394827,1011.88774081333,0.0,1.0
2023-04-10,50.7839,50.83,50.105,50.105,1397,49.8861628261512,49.9314478890606,49.2192641448236,49.2192641448236,1422.14001400022,0.0,1.0
2023-04-11,50.7104,50.89,50.7104,50.89,586,49.8139621293217,49.9903872334113,49.8139621293217,49.9903872334113,596.545489050916,0.0,1.0
2023-04-12,50.3013,50.79,50.3013,50.79,19074,49.4120940330908,49.8921549928269,49.4120940330908,49.8921549928269,19417.2502698928,0.0,1.0
2023-04-13,51.1771,51.28,51.17,51.28,1243,50.2724119961292,50.3734929716905,50.2654375070477,50.3734929716905,1265.36867387421,0.0,1.0
2023-04-14,51.0387,51.0387,51.0387,51.0387,8,50.1364585751603,50.1364585751603,50.1364585751603,50.1364585751603,8.14396572083162,0.0,1.0
2023-04-17,51.3087,51.3087,51.04,51.04,3724,50.4016856247383,50.4016856247383,50.1377355942879,50.1377355942879,3791.01604304711,0.0,1.0
2023-04-18,51.4969,51.4969,51.4969,51.4969,128,50.5865587015181,50.5865587015181,50.5865587015181,50.5865587015181,130.303451533306,0.0,1.0
2023-04-19,51.1418,51.22,51.1418,51.22,5367,50.2377360152029,50.3145536273399,50.2377360152029,50.3145536273399,5463.58300296291,0.0,1.0
2023-04-20,50.6865,51.04,50.6865,51.005,2184,49.790484623822,50.1377355942879,49.790484623822,50.1033543100834,2223.30264178703,0.0,1.0
2023-04-21,50.7597,50.83,50.7597,50.83,6510,49.8623906239298,49.9314478890606,49.8623906239298,49.9314478890606,6627.15210532673,0.0,1.0
2023-04-24,50.5928,50.71,50.5928,50.71,4275,49.6984410143944,49.8135692003593,49.6984410143944,49.8135692003593,4351.93168206939,0.0,1.0
2023-04-25,49.1661,49.57,49.1661,49.57,17262,48.2969616379765,48.6937216576969,48.2969616379765,48.6937216576969,17572.6420341244,0.0,1.0
2023-04-26,49.1901,49.49,49.1901,49.49,8168,48.3205373757167,48.6151358652294,48.3205373757167,48.6151358652294,8314.98900096909,0.0,1.0
2023-04-27,49.6863,49.69,49.6863,49.69,3152,48.8079657534966,48.8116003463983,48.8079657534966,48.8116003463983,3208.72249400766,0.0,1.0
2023-04-28,49.8153,49.8153,49.73,49.73,586,48.9346853438505,48.9346853438505,48.850893242632,48.850893242632,596.545489050916,0.0,1.0
2023-05-01,49.8458,49.8458,49.78,49.78,14177,48.9646461772288,48.9646461772288,48.9000093629242,48.9000093629242,14432.1252530287,0.0,1.0
2023-05-02,49.1077,49.14,48.9421,48.9421,11163,48.2395940094752,48.2713230231839,48.0769214190674,48.0769214190674,11363.8861677054,0.0,1.0
2023-05-03,48.9465,49.135,48.9465,49.135,7163,48.0812436376531,48.2664114111547,48.0812436376531,48.2664114111547,7291.90330728961,0.0,1.0
2023-05-04,48.8306,48.8306,48.81,48.81,6501,47.9673924708157,47.9673924708157,47.9471566292554,47.9471566292554,6617.9901438908,0.0,1.0
2023-05-05,49.6758,49.74,49.27,49.27,390,48.7976513682353,48.8607164666905,48.3990249359437,48.3990249359437,397.018328890541,0.0,1.0
2023-05-08,50.0311,50.0311,49.94,49.94,20037,49.1466705190317,49.1466705190317,49.0571809478593,49.0571809478593,20397.5801435379,0.0,1.0
2023-05-09,49.7234,49.84,49.7234,49.84,2556,48.8444099147534,48.9589487072749,48.8444099147534,48.9589487072749,2601.9970478057,0.0,1.0
2023-05-10,50.2588,50.2588,50.19,50.25,21664,49.3703453308424,49.3703453308424,49.3027615493204,49.361700893671,22053.859172012,0.0,1.0
2023-05-11,50.2097,50.2097,50.2,50.2,9474,49.3221133007155,49.3221133007155,49.3125847733788,49.3125847733788,9644.49140489484,0.0,1.0
2023-05-12,50.0771,50.0771,49.885,49.89,2634,49.1918573497005,49.1918573497005,49.0031532155379,49.0080648275671,2681.40071358381,0.0,1.0
2023-05-15,50.7429,50.76,50.7429,50.76,2819,49.8458876075116,49.8626853206515,49.8458876075116,49.8626853206515,2869.72992087804,0.0,1.0
2023-05-16,50.52,50.6,50.52,50.6,12717,49.6269279432489,49.7055137357165,49.6269279432489,49.7055137357165,12945.851508977,0.0,1.0
2023-05-17,51.32,51.339,51.3,51.3,14933,50.4127858679243,50.4314499936353,50.3931394198074,50.3931394198074,15201.7300136473,0.0,1.0
2023-05-18,52.1033,52.1033,51.84,51.84,997780,51.1822390084221,51.1822390084221,50.9235935189633,50.9235935189633,1015735.76461642,0.0,1.0
2023-05-19,52.0735,52.0735,51.94,51.94,58872,51.1529658007279,51.1529658007279,51.0218257595477,51.0218257595477,59931.4437395999,0.0,1.0
2023-05-22,52.5109,52.67,52.5109,52.6,9948,51.5826336210442,51.738921115814,51.5826336210442,51.6701585474049,10127.0213738541,0.0,1.0
2023-05-23,51.5299,52.35,51.525,52.34,27246,50.618975340911,51.4245779459438,50.6141619611224,51.4147547218854,27736.3112537223,0.0,1.0
2023-05-24,51.2388,51.2388,51.115,51.115,124,50.3330212885697,50.3330212885697,50.2114097747262,50.2114097747262,126.23146867289,0.0,1.0
2023-05-25,52.4856,52.53,52.24,52.52,13943,51.5577808641763,51.6013959789958,51.316522481301,51.5915727549373,14193.9142556944,0.0,1.0
2023-05-26,53.9154,54.03,53.15,53.15,10611,52.9623054400523,53.0748795877621,52.2104358706192,52.2104358706192,10801.952532968,0.0,1.0
2023-05-30,54.0566,54.075,53.97,53.97,44387,53.1010093637575,53.1190840960251,53.0159402434114,53.0159402434114,45185.7758063192,0.0,1.0
2023-05-31,53.4977,53.56,53.4977,53.56,6846,52.5519893711312,52.6131880570153,52.5519893711312,52.6131880570153,6969.19866560166,0.0,1.0
2023-06-01,54.3743,54.59,54.3743,54.59,1083,53.4130931920942,53.6249801350348,53.4130931920942,53.6249801350348,1102.48935945758,0.0,1.0
2023-06-02,54.9296,55.02,54.9296,55.0,32273,53.9585768240595,54.0473787695478,53.9585768240595,54.0277323214309,32853.7757135499,0.0,1.0
2023-06-05,54.9277,54.96,54.92,54.96,4705,53.9567104114884,53.9884394251972,53.9491465289634,53.9884394251972,4789.6698395641,0.0,1.0
2023-06-06,55.2592,55.2592,54.89,54.89,74744,54.2823502890258,54.2823502890258,53.9196768567881,53.9196768567881,76089.0717297297,0.0,1.0
2023-06-07,54.2299,55.41,54.2299,55.41,13306,53.2712458366903,54.4304845078271,53.2712458366903,54.4304845078271,13545.4509851732,0.0,1.0
2023-06-08,54.6901,54.6901,54.52,54.52,572,53.7233106078598,53.7233106078598,53.5562175666257,53.5562175666257,582.293549039461,0.0,1.0
2023-06-09,54.7898,54.96,54.7898,54.96,16956,53.8212481517225,53.9884394251972,53.8212481517225,53.9884394251972,17261.1353453026,0.0,1.0
2023-06-12,55.78,55.78,55.7,55.7,21228,54.7939437979894,54.7939437979894,54.7153580055219,54.7153580055219,21610.0130402267,0.0,1.0
2023-06-13,56.417,56.417,56.36,56.36,21490,55.4196831705122,55.4196831705122,55.3636907933791,55.3636907933791,21876.7279175839,0.0,1.0
2023-06-14,56.64,56.65,56.61,56.65,12268,55.6387410670154,55.6485642910739,55.6092713948401,55.6485642910739,12488.7714328953,0.0,1.0
2023-06-15,57.2025,57.23,57.08,57.08,7394,56.1912974203028,56.2183112864635,56.0709629255869,56.0709629255869,7527.06031747862,0.0,1.0
2023-06-16,56.7259,56.95,56.7259,56.95,10630,55.7231225616775,55.9432610128271,55.7231225616775,55.9432610128271,10821.294451555,0.0,1.0
2023-06-20,56.2844,56.2844,56.0,56.0,24973,55.2894272194972,55.2894272194972,55.0100547272751,55.0100547272751,25422.406993291,0.0,1.0
2023-06-21,55.7191,56.01,55.7191,56.01,29277,54.7341203634735,55.0198779513336,54.7341203634735,55.0198779513336,29803.8605510984,0.0,1.0
2023-06-22,55.8854,55.9067,55.79,55.79,4911,54.8974805795654,54.9184040468099,54.8037670220479,54.8037670220479,4999.37695687551,0.0,1.0
2023-06-23,55.1967,55.23,55.1967,55.2,4697,54.2209551386605,54.2536664747751,54.2209551386605,54.2241968025998,4781.52587384326,0.0,1.0
2023-06-26,54.7285,55.04,54.7285,55.04,2405,53.7610317882442,54.0670252176647,53.7610317882442,54.0670252176647,2448.27969482501,0.0,1.0
2023-06-27,55.6758,55.685,55.02,55.02,8069,54.6915858033005,54.7006231694342,54.0473787695478,54.0473787695478,8214.20742517378,0.0,1.0
2023-06-28,55.7421,55.95,55.7421,55.79,2892,54.7567137788079,54.9609386069829,54.7567137788079,54.8037670220479,2944.04360808063,0.0,1.0
2023-06-29,55.7454,55.7454,55.59,55.59,3305,54.7599554427472,54.7599554427472,54.607302540879,54.607302540879,3364.47583841856,0.0,1.0
2023-06-30,56.6146,56.75,56.6146,56.75,1635,55.613790077907,55.7467965316583,55.613790077907,55.7467965316583,1664.42299419496,0.0,1.0
2023-07-03,56.6401,56.6401,56.51,56.51,361,55.638839299256,55.638839299256,55.5110391542557,55.5110391542557,367.496453152527,0.0,1.0
2023-07-05,56.2732,56.46,56.2732,56.29,20560,55.2784252085518,55.4619230339635,55.2784252085518,55.29492822497,20929.9919025373,0.0,1.0
2023-07-06,55.4403,55.56,55.126,55.56,63282,54.4602488767242,54.5778328687037,54.1515049445673,54.5778328687037,64420.8048432082,0.0,1.0
2023-07-07,55.5467,55.99,55.5467,55.65,13406,54.564767980706,55.0002315032167,54.564767980706,54.6662418852297,13647.2505566836,0.0,1.0
2023-07-10,56.0384,56.0384,55.9,55.9,3538,55.0477759076596,55.0477759076596,54.9118224866907,54.9118224866907,3601.66884003778,0.0,1.0
2023-07-11,56.5695,56.5695,56.35,56.35,16491,55.5694873374034,55.5694873374034,55.3538675693206,55.3538675693206,16787.7673377793,0.0,1.0
2023-07-12,57.2623,57.33,56.93,56.93,13430,56.2500403001723,56.3165435270479,55.9236145647102,55.9236145647102,13671.6824538461,0.0,1.0
2023-07-13,58.3608,58.43,58.1954,58.2164,8239,57.3291214629921,57.3970981734766,57.1666453370655,57.1872741075882,8387.26669674146,0.0,1.0
2023-07-14,57.9809,58.44,57.98,58.42,4204,56.9559371810119,57.406921397535,56.9550530908467,57.3872749494181,4279.65398629702,0.0,1.0
2023-07-17,58.6672,58.744,58.62,58.62,24100,57.6301050481428,57.7055474089116,57.5837394305869,57.5837394305869,24533.6967340052,0.0,1.0
2023-07-18,59.1163,59.15,58.46,58.53,9228,58.0712660406074,58.1043703056844,57.4265678456519,57.495330414061,9394.06445897927,0.0,1.0
2023-07-19,58.9222,59.34,58.9222,59.28,9962,57.8805972616331,58.2910115627948,57.8805972616331,58.2320722184441,10141.2733138656,0.0,1.0
2023-07-20,57.3949,57.85,57.3949,57.795,31573,56.3802962511872,56.8273511780869,56.3802962511872,56.7733234457655,32141.1787129771,0.0,1.0
2023-07-21,57.3351,57.58,57.3351,57.58,25183,56.3215533713177,56.562124128509,56.3215533713177,56.562124128509,25636.1860934628,0.0,1.0
2023-07-24,57.2526,57.42,57.22,57.361,7435,56.2405117728356,56.4049525435739,56.2084880624051,56.3469955216291,7568.79814179788,0.0,1.0
2023-07-25,57.7704,57.94,57.7704,57.94,1489,56.7491583145817,56.9157601946129,56.7491583145817,56.9157601946129,1515.79561978979,0.0,1.0
2023-07-26,57.3894,57.52,57.22,57.43,3779,56.3748934779551,56.5031847841583,56.2084880624051,56.4147757676323,3847.00580737783,0.0,1.0
2023-07-27,57.5789,57.74,57.5789,57.74,3272,56.5610435738625,56.7192957134441,56.5610435738625,56.7192957134441,3330.88197982013,0.0,1.0
2023-07-28,58.598,58.67,58.27,58.27,36138,57.5621283376584,57.6328555508792,57.2399265885415,57.2399265885415,36788.3291524266,0.0,1.0
2023-07-31,59.21,59.21,58.78,58.89,26640,58.163309650035,58.163309650035,57.740911015522,57.8489664801649,27119.4058503693,0.0,1.0
2023-08-01,58.8065,58.84,58.8065,58.83,16311,57.7669425592769,57.7998503598727,57.7669425592769,57.7900271358142,16604.5281090606,0.0,1.0
2023-08-02,56.9573,57.7,56.9573,57.7,9863,55.9504319663898,56.6800028172103,55.9504319663898,56.6800028172103,10040.4917380703,0.0,1.0
2023-08-03,56.9761,56.9761,56.95,56.96,7046,55.9688996276197,55.9688996276197,55.9432610128271,55.9530842368856,7172.79780862244,0.0,1.0
2023-08-04,56.9491,57.09,56.9491,57.09,9739,55.9423769226619,56.0807861496453,55.9423769226619,56.0807861496453,9914.26026939738,0.0,1.0
2023-08-07,57.4425,57.4425,57.32,57.33,1387,56.4270547977054,56.4270547977054,56.3067203029895,56.3165435270479,1411.96005684918,0.0,1.0
2023-08-08,56.7502,56.7502,56.37,56.41,5906,55.7469929961395,55.7469929961395,55.3735140174375,55.4128069136713,6012.28269340394,0.0,1.0
2023-08-09,55.9921,56.69,55.91,56.69,3391,55.002294380269,55.6878571873076,54.9216457107492,55.6878571873076,3452.0234699175,0.0,1.0
2023-08-10,55.9644,56.46,55.95,56.46,5446,54.9750840496271,55.4619230339635,54.9609386069829,55.4619230339635,5544.00466445612,0.0,1.0
2023-08-11,55.3199,55.45,55.3199,55.45,3031,54.3419772590605,54.4697774040608,54.3419772590605,54.4697774040608,3085.54501248008,0.0,1.0
2023-08-14,55.9939,55.9939,55.02,55.02,28203,55.0040625605995,55.0040625605995,54.0473787695478,54.0473787695478,28710.5331530768,0.0,1.0
2023-08-15,55.4586,55.7,55.4586,55.7,2491,54.4782253767511,54.7153580055219,54.4782253767511,54.7153580055219,2535.82732632394,0.0,1.0
2023-08-16,54.6875,55.08,54.6875,55.08,282,53.7207565696046,54.1063181138985,53.7207565696046,54.1063181138985,287.074791659315,0.0,1.0
2023-08-17,53.7821,54.04,53.7821,54.04,3609,52.8313618633533,53.0847028118205,52.8313618633533,53.0847028118205,3673.94653581016,0.0,1.0
2023-08-18,53.753,53.87,53.21,53.21,6330,52.8027762813432,52.917708002827,52.2693752149698,52.2693752149698,6443.91287660802,0.0,1.0
2023-08-21,54.72,54.72,54.29,54.29,8207,53.7526820477946,53.7526820477946,53.3302834132816,53.3302834132816,8354.69083385813,0.0,1.0
2023-08-22,54.6419,54.6419,54.504,54.504,6802,53.6759626678981,53.6759626678981,53.5405004081322,53.5405004081322,6924.40685413709,0.0,1.0
2023-08-23,55.552,55.62,55.552,55.62,259,54.5699742894569,54.6367722130543,54.5699742894569,54.6367722130543,263.660890211924,0.0,1.0
2023-08-24,54.4224,55.74,54.4224,55.74,20585,53.4603428998153,54.7546509017557,53.4603428998153,54.7546509017557,20955.4417954149,0.0,1.0
2023-08-25,55.03,55.03,54.0,54.0,16116,54.0572019936063,54.0572019936063,53.0454099155867,53.0454099155867,16406.0189446153,0.0,1.0
2023-08-28,55.2101,55.2101,55.02,55.1,1792,54.2341182588988,54.2341182588988,54.0473787695478,54.1259645620154,1824.24832146628,0.0,1.0
2023-08-29,56.5269,56.5603,55.18,55.18,519,55.5276404029145,55.5604499712696,54.2045503544829,54.2045503544829,528.339776138951,0.0,1.0
2023-08-30,57.13,57.13,56.55,56.55,12370,56.1200790458791,56.1200790458791,55.5503320504895,55.5503320504895,12592.6069958359,0.0,1.0
2023-08-31,57.2623,57.42,57.21,57.21,7514,56.2500403001723,56.4049525435739,56.1986648383466,56.1986648383466,7649.21980329109,0.0,1.0
2023-09-01,57.5,57.57,57.34,57.57,9571,56.4835383360414,56.5523009044505,56.3263667511064,56.5523009044505,9743.23698925993,0.0,1.0
2023-09-05,57.47,57.6,57.47,57.6,4109,56.4540686638661,56.5817705766259,56.4540686638661,56.5817705766259,4182.94439336214,0.0,1.0
2023-09-06,57.243,57.243,57.14,57.14,13936,56.2310814777395,56.2310814777395,56.1299022699375,56.1299022699375,14186.7882856887,0.0,1.0
2023-09-07,56.7823,56.83,56.7823,56.83,14654,55.7785255453671,55.8253823241258,55.7785255453671,55.8253823241258,14917.7092091333,0.0,1.0
2023-09-08,56.6334,56.67,56.6334,56.67,5580,55.6322577391369,55.6682107391908,55.6322577391369,55.6682107391908,5680.41609028005,0.0,1.0
2023-09-11,57.0974,57.11,56.8846,56.8846,3289,56.0880553354486,56.1004325977622,55.8790171274849,55.8790171274849,3348.1879069769,0.0,1.0
2023-09-12,56.2472,56.38,56.2472,56.38,6456,55.2528848259998,55.3833372414959,55.2528848259998,55.3833372414959,6572.18033671112,0.0,1.0
2023-09-13,56.0299,56.14,56.0299,56.14,284,55.0394261672099,55.1475798640933,55.0394261672099,55.1475798640933,289.110783089522,0.0,1.0
2023-09-14,56.71,56.71,56.26,56.26,30987,55.7075036354245,55.7075036354245,55.2654585527946,55.2654585527946,31544.6332239262,0.0,1.0
2023-09-15,55.4143,55.5238,55.31,55.46,6376,54.4347084941722,54.5422727976121,54.3322522672427,54.4796006281193,6490.7406795028,0.0,1.0
2023-09-18,55.2997,55.32,55.2997,55.32,18795,54.3221343464625,54.3420754913011,54.3221343464625,54.3420754913011,19133.2294653788,0.0,1.0
2023-09-19,54.9331,55.12,54.93,55.12,26286,53.96201495248,54.1456110101322,53.9589697530219,54.1456110101322,26759.0353672225,0.0,1.0
2023-09-20,54.43,55.16,54.39,55.16,7206,53.4678085500998,54.184903906366,53.428515653866,54.184903906366,7335.67712303907,0.0,1.0
2023-09-21,53.006,53.71,53.006,53.71,6265,52.0689814441776,52.7605364178919,52.0689814441776,52.7605364178919,6377.74315512626,0.0,1.0
2023-09-22,53.1897,53.45,53.12,53.17,9460,52.2494340701312,52.5051325923724,52.1809661984438,52.2300823187361,9630.23946488339,0.0,1.0
2023-09-25,53.4063,53.4063,53.36,53.36,3577,52.462205103237,52.462205103237,52.4167235758465,52.4167235758465,3641.37067292684,0.0,1.0
2023-09-26,52.5516,52.61,52.5516,52.61,783,51.622614142962,51.6799817714633,51.622614142962,51.6799817714633,797.090644926395,0.0,1.0
2023-09-27,52.9205,52.99,52.9205,52.99,7414,51.9849928784779,52.0532642856841,51.9849928784779,52.0532642856841,7547.42023178071,0.0,1.0
2023-09-28,53.5747,53.62,53.5747,53.62,4727,52.6276281963812,52.6721274013659,52.6276281963812,52.6721274013659,4812.06574529638,0.0,1.0
2023-09-29,53.6743,54.02,53.6743,54.02,64419,52.7254675080033,53.0650563637036,52.7254675080033,53.0650563637036,65578.2659712815,0.0,1.0
2023-10-02,53.6982,53.85,53.42,53.67,34096,52.748945013503,52.8980615547101,52.4756629201971,52.7212435216582,34709.5819021843,0.0,1.0
2023-10-03,52.385,53.35,52.385,53.35,11657,51.4589592301484,52.406900351788,51.4589592301484,52.406900351788,11866.7760509668,0.0,1.0
2023-10-04,53.0166,53.0166,52.67,52.67,6718,52.0793940616796,52.0793940616796,51.738921115814,51.738921115814,6838.89521406834,0.0,1.0
2023-10-05,52.9534,53.03,52.9534,53.03,1370,52.0173112856302,52.0925571819179,52.0173112856302,52.0925571819179,1394.65412969241,0.0,1.0
2023-10-06,54.17,54.21,54.17,54.21,8011,53.2124047245803,53.251697620814,53.2124047245803,53.251697620814,8155.16367369775,0.0,1.0
2023-10-09,54.143,54.21,54.143,54.21,24525,53.1858820196225,53.251697620814,53.1858820196225,53.251697620814,24966.3449129244,0.0,1.0
2023-10-10,54.7501,54.84,54.7501,54.84,21702,53.7822499522105,53.8705607364959,53.7822499522105,53.8705607364959,22092.543009186,0.0,1.0
2023-10-11,55.0133,55.0133,54.85,54.87,6745,54.0407972094287,54.0407972094287,53.8803839605543,53.9000304086712,6866.38109837615,0.0,1.0
2023-10-12,54.6688,55.3151,54.45,55.1,18307,53.7023871406153,54.3372621115125,53.4874549982166,54.1259645620154,18636.4475564081,0.0,1.0
2023-10-13,53.6228,53.66,53.6228,53.66,3116,52.6748779041023,52.7114202975997,52.6748779041023,52.7114202975997,3172.07464826392,0.0,1.0
2023-10-16,54.2716,54.28,54.2716,54.28,10595,53.312208681014,53.3204601892231,53.312208681014,53.3204601892231,10785.6646015264,0.0,1.0
2023-10-17,54.41,54.41,54.16,54.19,85305,53.4481621019829,53.4481621019829,53.2025815005218,53.2320511726971,86840.1244769426,0.0,1.0
2023-10-18,52.9414,53.03,52.9414,52.95,1297,52.0055234167601,52.0925571819179,52.0055234167601,52.0139713894503,1320.34044248983,0.0,1.0
2023-10-19,52.3295,52.43,52.3295,52.43,1841,51.404440336624,51.5031637384114,51.404440336624,51.5031637384114,1874.13011150638,0.0,1.0
2023-10-20,51.37,51.51,51.37,51.51,736,50.4619019882165,50.5994271250347,50.4619019882165,50.5994271250347,749.244846316509,0.0,1.0
2023-10-23,51.4624,51.84,51.4624,51.84,1359,50.5526685785165,50.9235935189633,50.5526685785165,50.9235935189633,1383.45617682627,0.0,1.0
2023-10-24,52.1383,52.1383,52.05,52.05,3231,51.2166202926266,51.2166202926266,51.1298812241906,51.1298812241906,3289.14415550087,0.0,1.0
2023-10-25,50.487,51.42,50.48,51.42,2637,49.5945113038561,50.5110181085087,49.5876350470152,50.5110181085087,2684.45470072912,0.0,1.0
2023-10-26,49.6056,50.08,49.468,49.468,466,48.728692335345,49.1947060846775,48.5935247723008,48.5935247723008,474.386003238442,0.0,1.0
2023-10-27,49.7684,49.77,49.7684,49.77,2802,48.8886144230164,48.8901861388658,48.8886144230164,48.8901861388658,2852.42399372128,0.0,1.0
2023-10-30,50.1471,50.22,50.13,50.14,101057,49.2606199181096,49.3322312214957,49.2438222049697,49.2536454290281,102875.59298126,0.0,1.0
2023-10-31,50.6908,50.6908,49.98,49.98,19182,49.7947086101671,49.7947086101671,49.0964738440931,49.0964738440931,19527.193807124,0.0,1.0
2023-11-01,51.4081,51.4081,50.76,50.88,9352,50.4993284718792,50.4993284718792,49.8626853206515,49.9805640093528,9520.29592765215,0.0,1.0
2023-11-02,52.2851,52.36,52.26,52.35,149367,51.3608252218045,51.4344011700023,51.3361689294178,51.4245779459438,152054.965977932,0.0,1.0
2023-11-03,53.2681,53.47,52.83,52.83,19442,52.3264481467494,52.5247790404893,51.896092700749,51.896092700749,19791.872693051,0.0,1.0
2023-11-06,53.2006,53.2006,53.13,53.13,10260,52.2601413843549,52.2601413843549,52.1907894225023,52.1907894225023,10444.6360369665,0.0,1.0
2023-11-07,53.7018,53.83,53.46,53.46,776,52.752481374164,52.8784151065932,52.5149558164309,52.5149558164309,789.964674920667,0.0,1.0
2023-11-08,53.94,53.94,53.8393,53.8393,8052,52.9864705712361,52.9864705712361,52.8875507049676,52.8875507049676,8196.90149801702,0.0,1.0
2023-11-09,53.4846,54.14,53.4846,54.14,12978,52.5391209476146,53.1829350524049,52.5391209476146,53.1829350524049,13211.5483906191,0.0,1.0
2023-11-10,54.6179,54.6179,54.075,54.075,3289,53.6523869301579,53.6523869301579,53.1190840960251,53.1190840960251,3348.1879069769,0.0,1.0
2023-11-13,54.754,54.9,54.6988,54.6988,7114,53.7860810095933,53.9295000808465,53.7318568127907,53.7318568127907,7242.02151724951,0.0,1.0
2023-11-14,56.368,56.368,55.98,55.98,11246,55.3715493726258,55.3715493726258,54.9904082791583,54.9904082791583,11448.379812059,0.0,1.0
2023-11-15,56.3355,56.42,56.3355,56.42,12584,55.3396238944359,55.4226301377297,55.3396238944359,55.4226301377297,12810.4580788681,0.0,1.0
2023-11-16,56.3295,56.3295,56.19,56.19,10442,55.3337299600008,55.3337299600008,55.1966959843855,55.1966959843855,10629.9112571155,0.0,1.0
2023-11-17,56.6776,56.69,56.577,56.577,15441,55.6756763894752,55.6878571873076,55.5768547554473,55.5768547554473,15718.8718369201,0.0,1.0
2023-11-20,57.3713,57.39,56.89,56.89,1692,56.3571134424093,56.3754828713986,55.8843216684765,55.8843216684765,1722.44874995589,0.0,1.0
2023-11-21,57.0209,57.0209,56.87,56.87,7003,56.0129076714015,56.0129076714015,55.8646752203596,55.8646752203596,7129.02399287297,0.0,1.0
2023-11-22,57.3564,57.3564,57.35,57.35,956,56.3424768385622,56.3424768385622,56.3361899751648,56.3361899751648,973.203903639379,0.0,1.0
2023-11-24,57.5167,57.53,57.4669,57.52,2019,56.499943120219,56.5130080082168,56.451023464408,56.5031847841583,2055.33334879488,0.0,1.0
2023-11-27,57.4417,57.6,57.4417,57.6,1595,56.4262689397807,56.5817705766259,56.4262689397807,56.5817705766259,1623.7031655908,0.0,1.0
2023-11-28,57.468,57.5932,57.3615,57.5932,28695,56.4521040190544,56.5750907842661,56.347486682832,56.5750907842661,29211.3870449079,0.0,1.0
2023-11-29,57.9512,58.21,57.9512,58.21,11009,56.9267622055583,57.1809872441908,56.9267622055583,57.1809872441908,11207.1148275794,0.0,1.0
2023-11-30,57.8524,57.8524,57.6,57.6685,11461,56.8297087518609,56.8297087518609,56.5817705766259,56.6490596614262,11667.2488908064,0.0,1.0
2023-12-01,58.54,58.54,58.41,58.41,25399,57.5051536381194,57.5051536381194,57.3774517253597,57.3774517253597,25856.0731679253,0.0,1.0
2023-12-04,57.89,57.89,57.42,57.83,11418,56.8666440743207,56.8666440743207,56.4049525435739,56.80770472997,11623.4750750569,0.0,1.0
2023-12-05,57.5549,57.5549,57.49,57.49,12963,56.5374678361223,56.5374678361223,56.473715111983,56.473715111983,13196.2784548925,0.0,1.0
2023-12-06,57.27,58.07,57.23,58.07,13219,56.2576041826973,57.0434621073726,56.2183112864635,57.0434621073726,13456.8853579591,0.0,1.0
2023-12-07,57.8375,57.85,57.53,57.53,12238,56.8150721480139,56.8273511780869,56.5130080082168,56.5130080082168,12458.2315614422,0.0,1.0
2023-12-08,58.3448,58.46,57.88,58.05,83693,57.3134043044986,57.4265678456519,56.8568208502622,57.0238156592558,85199.1153841951,0.0,1.0
2023-12-11,59.1173,59.18,59.1173,59.18,2950,58.0722483630133,58.1338399778597,58.0722483630133,58.1338399778597,3003.08735955666,0.0,1.0
2023-12-12,59.8,59.8,59.48,59.51,81694,58.7428798694831,58.7428798694831,58.428536699613,58.4580063717883,83164.1419497023,0.0,1.0
2023-12-13,60.4294,60.5,59.55,59.79,11465,59.3611535917214,59.430505553574,58.497299268022,58.7330566454247,11671.3208736668,0.0,1.0
2023-12-14,61.1357,61.2531,61.05,61.19,5381,60.0549679069692,60.1702925574153,59.9707828767883,60.1083080136065,5477.83494297437,0.0,1.0
2023-12-15,61.2066,61.29,61.12,61.12,7582,60.1246145655436,60.206540254191,60.0395454451974,60.0395454451974,7718.44351191816,0.0,1.0
2023-12-18,61.34,61.48,61.27,61.29,3207,60.2556563744832,60.3931815113014,60.1868938060741,60.206540254191,3264.71225833837,0.0,1.0
2023-12-19,61.89,61.89,61.56,61.56,18279,60.7959336976975,60.7959336976975,60.4717673037689,60.4717673037689,18607.9436763851,0.0,1.0
2023-12-20,60.7573,61.68,60.7573,61.68,4073,59.6832571085978,60.5896459924702,59.6832571085978,60.5896459924702,4146.29654761839,0.0,1.0
2023-12-21,61.93,61.93,61.48,61.48,5750,60.8352265939312,60.8352265939312,60.3931815113014,60.3931815113014,5853.47536184773,0.0,1.0
2023-12-22,61.99,62.11,61.99,62.11,9594,60.8941659382819,61.0120446269832,60.8941659382819,61.0120446269832,9766.65089070732,0.0,1.0
2023-12-26,62.602,62.602,62.43,62.4699,2628,61.4953472506585,61.4953472506585,61.3263877968533,61.3655824608465,2675.29273929319,0.0,1.0
2023-12-27,62.6777,62.68,62.6,62.68,3688,61.569709056781,61.5719683983144,61.4933826058469,61.5719683983144,3754.36819730337,0.0,1.0
2023-12-28,63.06,63.06,62.65,62.65,17007,61.9452509125352,61.9452509125352,61.5424987261391,61.5424987261391,17313.0531267729,0.0,1.0
2023-12-29,62.3568,62.56,62.3568,62.4844,8156,61.2544817967456,61.4540897096131,61.2544817967456,61.3798261357313,8302.77305238783,0.0,1.0
2024-01-02,60.9754,61.23,60.77,61.23,5948,59.8975016253124,60.1476009098403,59.695732603152,60.1476009098403,6055.0385134383,0.0,1.0
2024-01-03,59.819,60.27,59.819,60.27,1854,58.7615439951941,59.2045714002299,58.7615439951941,59.2045714002299,1887.36405580273,0.0,1.0
2024-01-04,59.6434,59.95,59.33,59.44,6499,58.5890481807279,58.8902282303597,58.2811883387363,58.3892438033792,6615.95415246058,0.0,1.0
2024-01-05,59.7847,59.7847,59.6518,59.74,5124,58.7278503366737,58.7278503366737,58.597299688937,58.6839405251325,5216.21004419265,0.0,1.0
2024-01-08,61.5,61.5,60.06,60.06,10287,60.4128279594182,60.4128279594182,58.9982836950026,58.9982836950026,10472.1219212744,0.0,1.0
2024-01-09,61.5808,61.7855,61.5446,61.7855,2123,60.4921996098105,60.6932810062868,60.4566395387189,60.6932810062868,2161.20490316569,0.0,1.0
2024-01-10,62.1145,62.23,62.0122,62.0255,53695,61.0164650778095,61.1299233156845,60.9159734956916,60.9290383836894,54661.2799225067,0.0,1.0
2024-01-11,62.34,62.34,62.1863,62.1863,22447,61.2379787803274,61.2379787803274,61.0869958265491,61.0869958265491,22850.9498169384,0.0,1.0
2024-01-12,62.2766,62.342,62.27,62.342,7262,61.1756995397968,61.2399434251391,61.1692162119183,61.2399434251391,7392.6848830849,0.0,1.0
2024-01-16,62.04,62.04,61.57,62.02,11045,60.9432820585741,60.9432820585741,60.4815905278273,60.9236356104572,11243.7626733232,0.0,1.0
2024-01-17,61.5102,61.5102,61.22,61.3412,1816,60.4228476479579,60.4228476479579,60.1377776857819,60.2568351613702,1848.68021862878,0.0,1.0
2024-01-18,62.46,62.5,62.065,62.065,8398,61.3558574690287,61.3951503652624,60.9678401187202,60.9678401187202,8549.12801544299,0.0,1.0
2024-01-19,63.6933,63.6933,63.67,63.67,1773,62.5673556921563,62.5673556921563,62.5444675801002,62.5444675801002,1804.90640287931,0.0,1.0
2024-01-22,64.43,64.43,64.18,64.2076,7614,63.2910326085417,63.2910326085417,63.0454520070807,63.072564105482,7751.0193748015,0.0,1.0
2024-01-23,64.1969,64.24,63.91,64.24,4872,63.0620532557395,63.1043913514313,62.7802249575028,63.1043913514313,4959.67512398645,0.0,1.0
2024-01-24,64.46,65.22,64.46,65.02,4604,63.3205022807171,64.0670673091587,63.3205022807171,63.8706028279898,4686.85227233859,0.0,1.0
2024-01-25,64.61,64.96,64.2332,64.96,4787,63.4678506415937,63.8116634836392,63.0977115590716,63.8116634836392,4873.14548820262,0.0,1.0
2024-01-26,64.62,64.722,64.35,64.44,27647,63.4776738656522,63.5778707510482,63.2124468160742,63.3008558326002,28144.5275354789,0.0,1.0
2024-01-29,65.76,65.76,64.54,64.54,25378,64.5975214083145,64.5975214083145,63.3990880731846,63.3990880731846,25834.6952579081,0.0,1.0
2024-01-30,65.32,65.32,65.1,65.17,27305,64.1652995497431,64.1652995497431,63.9491886204573,64.0179511888664,27796.3730009134,0.0,1.0
2024-01-31,64.2048,64.85,64.1656,64.775,12619,63.0698136027456,63.7036080189963,63.0313065644365,63.629933838558,12846.0879288968,0.0,1.0
2024-02-01,65.33,65.33,64.5231,64.82,11463,64.1751227738015,64.1751227738015,63.3824868245258,63.674138346821,11669.2848822366,0.0,1.0
2024-02-02,66.62,66.62,65.63,65.63,19861,65.4423186773406,65.4423186773406,64.4698194955548,64.4698194955548,20218.4128976796,0.0,1.0
2024-02-05,66.29,66.29,66.1172,66.27,10122,65.118152283412,65.118152283412,64.9484069716821,65.0985058352951,10304.1526282822,0.0,1.0
2024-02-06,66.64,66.64,65.96,65.96,30285,65.4619651254574,65.4619651254574,64.7939858894834,64.7939858894834,30830.0002319232,0.0,1.0
2024-02-07,67.05,67.16,66.61,66.61,14151,65.8647173118535,65.9727727764964,65.4324954532821,65.4324954532821,14405.657364436,0.0,1.0
2024-02-08,68.04,68.23,67.9812,68.1599,6284,66.8372164936393,67.0238577507497,66.7794559361757,66.9549969501,6397.08507371324,0.0,1.0
2024-02-09,69.36,69.36,68.96,69.06,2372,68.1338820693536,68.1338820693536,67.740953107016,67.8391853476004,2414.68583622658,0.0,1.0
2024-02-12,69.13,69.3073,68.72,69.04,40795,67.9079479160095,68.0821136785656,67.5051957296134,67.8195388994835,41529.1351976657,0.0,1.0
2024-02-13,67.35,67.66,66.9356,66.96,15714,66.1594140336068,66.4639339794185,65.752339628625,65.7763082953276,15996.7846671435,0.0,1.0
2024-02-14,69.0,69.0,68.5031,68.5031,14136,67.7802460032497,67.7802460032497,67.2921299997858,67.2921299997858,14390.3874287095,0.0,1.0
2024-02-15,69.5,69.5,69.215,69.215,7169,68.2714072061718,68.2714072061718,67.9914453205062,67.9914453205062,7298.01128158023,0.0,1.0
2024-02-16,69.23,69.39,68.82,69.39,50513,68.0061801565939,68.163351741529,67.6034279701978,68.163351741529,51422.0175570459,0.0,1.0
2024-02-20,67.9,67.9,67.7036,67.7036,20547,66.6996913568211,66.6996913568211,66.5067632363133,66.5067632363133,20916.7579582409,0.0,1.0
2024-02-21,67.1157,67.1157,66.59,67.0,8886,65.9292558939175,65.9292558939175,65.4128490051652,65.8156011915613,9045.90992441372,0.0,1.0
2024-02-22,70.02,70.02,69.14,69.14,4664,68.7822148572108,68.7822148572108,67.9177711400679,67.9177711400679,4747.93201524483,0.0,1.0
2024-02-23,69.51,69.88,69.51,69.88,13933,68.2812304302303,68.6446897203926,68.2812304302303,68.6446897203926,14183.7342985434,0.0,1.0
2024-02-26,69.94,70.145,69.82,69.82,12372,68.7036290647433,68.9050051579413,68.585750376042,68.585750376042,12594.6429872661,0.0,1.0
2024-02-27,69.9467,69.98,69.9467,69.95,27868,68.7102106248624,68.7429219609771,68.7102106248624,68.7134522888017,28369.504588517,0.0,1.0
2024-02-28,69.59,72.06,69.55,72.06,7769,68.3598162226978,70.786152565133,68.320523326464,70.786152565133,7908.80871064261,0.0,1.0
2024-02-29,70.5074,70.5074,69.99,70.09,12046,69.2609987978193,69.2609987978193,68.7527451850355,68.8509774256199,12262.7763841422,0.0,1.0
2024-03-01,72.0132,72.09,72.0132,72.09,9756,70.7401798765395,70.8156222373083,70.7401798765395,70.8156222373083,9931.56619655415,0.0,1.0
2024-03-04,72.54,72.55,72.07,72.3,40207,71.2576673199382,71.2674905439966,70.7959757891914,71.0219099425356,40930.5537171846,0.0,1.0
2024-03-05,70.9396,71.6,70.67,71.6,11986,69.6855585416251,70.3342842584446,69.4207244210096,70.3342842584446,12201.696641236,0.0,1.0
2024-03-06,72.0329,72.3388,71.9,71.9,6831,70.7595316279346,71.0600240518824,70.6289809801979,70.6289809801979,6953.9287298751,0.0,1.0
2024-03-07,73.22,73.348,72.5717,72.7709,10056,71.9256465559123,72.0513838238603,71.2888069402035,71.4844855634476,10236.9649110853,0.0,1.0
2024-03-08,72.45,73.8,71.8547,73.48,9776,71.1692583034122,72.4953935513019,70.5844817752132,72.1810503814317,9951.92611085624,0.0,1.0
2024-03-11,70.88,71.3,70.64,71.3,9281,69.6270121262368,70.0395875366914,69.3912547488342,70.0395875366914,9448.01823187978,0.0,1.0
2024-03-12,72.04,72.04,70.9199,70.9199,6649,70.7665061170161,70.7665061170161,69.66620679023,69.66620679023,6768.65350972618,0.0,1.0
2024-03-13,71.6,71.85,71.5,71.5,8006,70.3342842584446,70.5798648599057,70.2360520178602,70.2360520178602,8150.07369512225,0.0,1.0
2024-03-14,71.2,71.27,70.67,71.27,15968,69.941355296107,70.0101178645161,69.4207244210096,70.0101178645161,16255.3555787799,0.0,1.0
2024-03-15,70.46,70.72,70.37,70.72,23359,69.2144367157823,69.4698405413017,69.1260276992563,69.4698405413017,23779.3619091132,0.0,1.0
2024-03-18,70.99,71.17,70.95,71.17,4050,69.7350675908797,69.9118856239317,69.6957746946459,69.9118856239317,4122.88264617101,0.0,1.0
2024-03-19,71.1,71.1,70.13,70.13,34438,69.8431230555225,69.8431230555225,68.8902703218537,68.8902703218537,35057.7364367499,0.0,1.0
2024-03-20,72.24,72.24,71.3799,71.3799,18192,70.9629705981849,70.9629705981849,70.1180750969183,70.1180750969183,18519.3780491711,0.0,1.0
2024-03-21,72.76,73.16,72.76,72.8799,22485,71.4737782492239,71.8667072115616,71.4737782492239,71.5915587056846,22889.6336541124,0.0,1.0
2024-03-22,72.721,72.84,72.5,72.5,23347,71.435467675396,71.5523640416915,71.2183744237044,71.2183744237044,23767.145960532,0.0,1.0
2024-03-25,72.65,72.89,72.34,72.34,26072,71.3657227845811,71.6014801619837,71.0612028387694,71.0612028387694,26541.1842841902,0.0,1.0
2024-03-26,72.86,75.26,72.49,74.59,9801,71.5720104898083,73.9295842638344,71.208551199646,73.2714282519188,9977.37600373384,0.0,1.0
2024-03-27,72.3399,72.82,71.98,72.82,8404,71.0611046065288,71.5327175935746,70.7075667726654,71.5327175935746,8555.23598973361,0.0,1.0
2024-03-28,72.4,72.62,72.35,72.46,6075,71.12014218312,71.3362531124057,71.0710260628278,71.1790815274707,6184.32396925651,0.0,1.0
2024-04-01,72.5338,72.5374,72.465,72.51,10174,71.251576921022,71.255113281683,71.1839931394999,71.2281976477629,10357.0884054676,0.0,1.0
2024-04-02,71.8366,71.8366,71.09,71.72,18272,70.5667017396674,70.5667017396674,69.8332998314641,70.452162947146,18600.8177063794,0.0,1.0
2024-04-03,72.82,72.82,72.19,72.19,16079,71.5327175935746,71.5327175935746,70.9138544778927,70.9138544778927,16368.3531031564,0.0,1.0
2024-04-04,71.23,73.2,71.23,73.2,4893,69.9708249682823,71.9060001077954,69.9708249682823,71.9060001077954,4981.05303400364,0.0,1.0
2024-04-05,72.66,72.66,71.46,71.46,35917,71.3755460086395,71.3755460086395,70.1967591216265,70.1967591216265,36563.3520993886,0.0,1.0
2024-04-08,72.4006,72.52,72.39,72.39,16684,71.1207315765635,71.2380208718213,71.1103189590616,71.1103189590616,16984.2405107943,0.0,1.0
2024-04-09,72.18,72.18,71.742,72.18,11963,70.9040312538343,70.9040312538343,70.4737740400745,70.9040312538343,12178.2827397886,0.0,1.0
2024-04-10,71.4597,71.4938,70.88,70.88,10337,70.1964644249047,70.229961618944,69.6270121262368,69.6270121262368,10523.0217070296,0.0,1.0
2024-04-11,72.4083,72.41,71.43,71.43,4802,71.1282954590885,71.1299654071784,70.1672894494511,70.1672894494511,4888.41542392918,0.0,1.0
2024-04-12,70.77,70.9712,70.65,70.9712,13468,69.518956661594,69.7165999296498,69.4010779728927,69.7165999296498,13710.36629102,0.0,1.0
2024-04-15,69.67,71.5899,69.64,71.585,21057,68.4384020151654,70.3243628021456,68.40893234299,70.319549422357,21435.9357729439,0.0,1.0
2024-04-16,69.87,69.955,69.51,69.51,19387,68.6348664963342,68.7183639008309,68.2812304302303,68.2812304302303,19735.8829287203,0.0,1.0
2024-04-17,68.89,69.45,68.8409,68.95,19275,67.6721905386069,68.2222910858796,67.6239585084799,67.7311298829575,19621.8674086287,0.0,1.0
2024-04-18,68.2513,69.125,68.25,68.54,5414,67.0447812179942,67.9030363039803,67.0435041988666,67.3283776965614,5511.4288015728,0.0,1.0
2024-04-19,66.4981,66.56,66.48,66.49,21321,65.3225735760681,65.3833793329899,65.3047935405224,65.3146167645808,21704.6866417314,0.0,1.0
2024-04-22,67.1854,67.6274,66.3288,66.8,27008,65.9977237656048,66.431910268988,65.1562663927587,65.6191367103925,27494.0282735276,0.0,1.0
2024-04-23,69.06,69.06,67.88,67.88,15118,67.8391853476004,67.8391853476004,66.6800449087042,66.6800449087042,15390.0592209415,0.0,1.0
2024-04-24,69.32,69.7847,68.58,69.7847,27585,68.0945891731199,68.5510743951157,67.3676705927952,68.5510743951157,28081.4118011425,0.0,1.0
2024-04-25,68.7777,68.99,67.7537,67.7537,14934,67.5618757324306,67.7704227791913,66.5559775888461,66.5559775888461,15202.7480093624,0.0,1.0
2024-04-26,70.01,70.0408,69.735,69.84,38320,68.7723916331524,68.8026471632524,68.5022529715452,68.6053968241589,39009.5958027834,0.0,1.0
2024-04-29,70.1188,70.1188,69.87,70.0501,11444,68.8792683109082,68.8792683109082,68.6348664963342,68.8117827616267,11649.9429636496,0.0,1.0
2024-04-30,69.15,69.6,68.85,69.565,26289,67.9275943641264,68.3696394467563,67.6328976423731,68.3352581625517,26762.0893543678,0.0,1.0
2024-05-01,68.3985,69.5929,68.24,68.66,41076,67.1893790761344,68.3626649576748,67.0336809748081,67.4462563852627,41815.19199361,0.0,1.0
2024-05-02,69.59,69.65,68.79,69.075,10873,68.3598162226978,68.4187555670485,67.5739582980225,67.853920183688,11068.6674103253,0.0,1.0
2024-05-03,71.14,71.14,70.44,70.44,13930,69.8824159517563,69.8824159517563,69.1947902676654,69.1947902676654,14180.6803113981,0.0,1.0
2024-05-06,71.8252,71.8252,71.19,71.32,9421,70.5555032642408,70.5555032642408,69.9315320720485,70.0592339848083,9590.53763199433,0.0,1.0
2024-05-07,72.07,72.07,71.72,71.88,24779,70.7959757891914,70.7959757891914,70.452162947146,70.609334532081,25224.9158245608,0.0,1.0
2024-05-08,71.8089,71.8089,71.56,71.61,10266,70.5394914090255,70.5394914090255,70.2949913622109,70.3441074825031,10450.7440112572,0.0,1.0
2024-05-09,72.14,72.15,71.9401,71.9401,6908,70.8647383576005,70.874561581659,70.6683721086723,70.6683721086723,7032.3143999381,0.0,1.0
2024-05-10,72.45,72.6489,72.37,72.6489,9770,71.1692583034122,71.3646422299346,71.0906725109447,71.3646422299346,9945.81813656561,0.0,1.0
2024-05-13,72.38,72.4278,72.35,72.4278,8753,71.1004957350031,71.1474507460025,71.0710260628278,71.1474507460025,8910.5164943049,0.0,1.0
2024-05-14,73.31,73.31,72.61,72.61,6501,72.0140555724382,72.0140555724382,71.3264298883473,71.3264298883473,6617.9901438908,0.0,1.0
2024-05-15,74.86,74.86,73.83,73.83,20268,73.5366553014967,73.5366553014967,72.5248632234772,72.5248632234772,20632.7371537269,0.0,1.0
2024-05-16,74.29,74.759,74.18,74.759,8004,72.9767315301656,73.4374407385065,72.8686760655227,73.4374407385065,8148.03770369203,0.0,1.0
2024-05-17,74.24,74.48,73.92,74.33,22436,72.9276154098733,73.1633727872759,72.6132722400032,73.0160244263993,22839.7518640723,0.0,1.0
2024-05-20,74.7561,74.8,74.36,74.36,20031,73.4345920035295,73.4777159571461,73.0454940985746,73.0454940985746,20391.4721692473,0.0,1.0
2024-05-21,74.87,74.87,74.27,74.29,9625,73.5464785255552,73.5464785255552,72.9570850820487,72.9767315301656,9798.20875787554,0.0,1.0
2024-05-22,74.77,74.88,74.31,74.88,6308,73.4482462849708,73.5563017496136,72.9963779782824,73.5563017496136,6421.51697087572,0.0,1.0
2024-05-23,74.87,75.22,74.4,75.22,20690,73.5464785255552,73.8902913676007,73.0847869948084,73.8902913676007,21062.3313455008,0.0,1.0
2024-05-24,75.63,75.63,74.77,74.85,14333,74.2930435539968,74.2930435539968,73.4482462849708,73.5268320774383,14590.9325845849,0.0,1.0
2024-05-28,75.91,76.01,75.57,75.93,17925,74.5680938276331,74.6663260682176,74.2341042096461,74.58774027575,18247.5731932383,0.0,1.0
2024-05-29,75.32,75.4516,75.27,75.3191,9235,73.9885236081851,74.1177972367942,73.9394074878929,73.9876395180198,9401.19042898499,0.0,1.0
2024-05-30,74.5362,74.98,74.5362,74.82,10841,73.2185793064844,73.654533990198,73.2185793064844,73.497362405263,11036.0915474419,0.0,1.0
2024-05-31,73.8518,74.3,72.985,74.3,40593,72.5462778519246,72.986554754224,71.6948007905389,72.986554754224,41323.5000632147,0.0,1.0
2024-06-03,73.9,74.4,73.21,74.37,24594,72.5936257918863,73.0847869948084,71.9158233318538,73.0553173226331,25036.5866172666,0.0,1.0
2024-06-04,73.6893,73.73,73.34,73.73,16998,72.3866504609749,72.4266309828928,72.0435252446136,72.4266309828928,17303.891165337,0.0,1.0
2024-06-05,75.3187,75.3187,74.545,74.545,7337,73.9872465890575,73.9872465890575,73.2272237436558,73.2272237436558,7469.03456171769,0.0,1.0
2024-06-06,75.47,75.47,74.925,75.25,9307,74.1358719690617,74.1358719690617,73.6005062578766,73.919761039776,9474.48612047248,0.0,1.0
2024-06-07,74.9,75.075,74.8,75.075,7738,73.5759481977305,73.7478546187533,73.4777159571461,73.7478546187533,7877.25084347438,0.0,1.0
2024-06-10,75.4045,75.5,75.05,75.05,11880,74.0715298514789,74.165341641237,73.7232965586071,73.7232965586071,12093.7890954349,0.0,1.0
2024-06-11,75.76,75.76,74.79,75.075,133040,74.4207454667565,74.4207454667565,73.4678927330877,73.7478546187533,135434.14993743,0.0,1.0
2024-06-12,76.78,77.04,76.43,76.43,9932,75.4227143207176,75.6781181462371,75.0789014786721,75.0789014786721,10110.7334424125,0.0,1.0
2024-06-13,76.76,77.12,76.27,77.12,10115,75.4030678726007,75.7567039387046,74.9217298937371,75.7567039387046,10297.0266582765,0.0,1.0
2024-06-14,76.5648,76.5648,76.27,76.49,4339,75.2113185389799,75.2113185389799,74.9217298937371,75.1378408230228,4417.08340783605,0.0,1.0
2024-06-17,77.177,77.37,76.29,76.56,20896,75.8126963158378,76.0022845401657,74.941376341854,75.2066033914319,21272.0384628122,0.0,1.0
2024-06-18,78.15,78.15,77.485,77.622,22226,76.7684960167242,76.7684960167242,76.1152516168378,76.2498297864384,22625.9727639004,0.0,1.0
2024-06-20,77.15,77.85,76.7,77.63,12815,75.78617361088,76.4737992949709,75.3441285282501,76.2576883656852,13045.6150890571,0.0,1.0
2024-06-21,76.818,76.96,76.425,76.425,23079,75.4600425721397,75.5995323537695,75.0739898666429,75.0739898666429,23494.3231088841,0.0,1.0
2024-06-24,76.34,76.59,76.055,76.59,8863,74.9904924621462,75.2360730636072,74.7105305764806,75.2360730636072,9022.49602296632,0.0,1.0
2024-06-25,76.7932,76.84,75.93,76.14,11787,75.4356809764747,75.4816536650683,74.58774027575,74.7940279809773,11999.1154939303,0.0,1.0
2024-06-26,76.7023,76.7023,76.48,76.62,38956,75.3463878697835,75.3463878697835,75.1280175989643,75.2655427357825,39657.0410775896,0.0,1.0
2024-06-27,77.31,77.31,76.715,76.8056,29282,75.943345195815,75.943345195815,75.3588633643377,75.4478617743072,29808.9505296739,0.0,1.0
2024-06-28,77.33,77.89,76.795,77.16,27748,75.9629916439319,76.5130921912047,75.4374491568053,75.7959968349384,28247.3451027045,0.0,1.0
2024-07-01,76.8643,76.97,76.53,76.97,17495,75.5055240995303,75.609355577828,75.1771337192566,75.609355577828,17809.8350357436,0.0,1.0
2024-07-02,77.2762,77.2762,76.65,76.876,209760,75.9101426984975,75.9101426984975,75.2950124079579,75.5170172716787,213534.781200205,0.0,1.0
2024-07-03,78.1274,78.21,77.46,77.46,5659,76.7462955303521,76.8274353610748,76.0906935566916,76.0906935566916,5760.83775177326,0.0,1.0
2024-07-05,78.7,78.82,78.315,78.49,184369,77.3087733399385,77.4266520286398,76.9305792136884,77.1024856347112,187686.851998,0.0,1.0
2024-07-08,79.2,79.27,79.01,79.01,38215,77.7999345428606,77.8686971112697,77.6132932857502,77.6132932857502,38902.7062526975,0.0,1.0
2024-07-09,79.35,79.65,78.955,79.42,28390,77.9472829037372,78.2419796254905,77.5592655534287,78.0160454721463,28900.8983518012,0.0,1.0
2024-07-10,79.85,79.85,79.245,79.53,7963,78.4384441066593,78.4384441066593,77.8441390511236,78.1241009367891,8106.29987937277,0.0,1.0
2024-07-11,78.7555,80.04,78.755,80.04,11938,77.3632922334628,78.6250853637697,77.3628010722599,78.6250853637697,12152.832846911,0.0,1.0
2024-07-12,79.44,79.6,78.8,78.8,21040,78.0356919202632,78.1928635051982,77.4070055805229,77.4070055805229,21418.6298457871,0.0,1.0
2024-07-15,78.852,79.63,78.8282,79.41,15916,77.4580863456268,78.2223331773736,77.4347070723677,78.0062222480878,16202.4198015945,0.0,1.0
2024-07-16,79.52,79.52,79.04,79.35,18096,78.1142777127307,78.1142777127307,77.6427629579255,77.9472829037372,18421.6504605211,0.0,1.0
2024-07-17,76.62,77.95,76.62,77.95,26182,75.2655427357825,76.5720315355553,75.2655427357825,76.5720315355553,26653.1638128517,0.0,1.0
2024-07-18,75.73,77.01,75.27,77.01,26949,74.3912757945812,75.6486484740618,73.9394074878929,75.6486484740618,27433.9665263364,0.0,1.0
2024-07-19,75.2026,75.78,75.14,75.57,35256,73.873198957739,74.4403919148734,73.8117055751331,74.2341042096461,35890.4569317049,0.0,1.0
2024-07-22,76.32,76.32,75.6842,75.77,100869,74.9708460140293,74.9708460140293,74.3462854283935,74.430568690815,102684.20978682,0.0,1.0
2024-07-23,76.33,76.644,76.33,76.39,12202,74.9806692380877,75.2891184735228,74.9806692380877,75.0396085824384,12421.5837156984,0.0,1.0
2024-07-24,74.06,74.46,73.76,74.46,10501,72.7507973768214,73.1437263391591,72.4561006550681,73.1437263391591,10689.9730043066,0.0,1.0
2024-07-25,72.7206,73.8143,72.72,73.1,13643,71.4350747464337,72.5094407617055,71.4344853529902,71.8077678672109,13888.5155411632,0.0,1.0
2024-07-26,74.05,74.05,73.475,73.48,22490,72.7409741527629,72.7409741527629,72.1761387694025,72.1810503814317,22894.7236326879,0.0,1.0
2024-07-29,73.6296,73.91,73.51,73.83,14653,72.328005813346,72.6034490159447,72.2105200536071,72.5248632234772,14916.6912134182,0.0,1.0
2024-07-30,73.06,74.18,72.295,74.18,18418,71.7684749709772,72.8686760655227,71.0169983305064,72.8686760655227,18749.4450807846,0.0,1.0
2024-07-31,75.65,75.65,74.605,74.605,10938,74.3126900021137,74.3126900021137,73.2861630880065,73.2861630880065,11134.837131807,0.0,1.0
2024-08-01,72.9,75.2,72.335,74.96,23693,71.6113033860421,73.8706449194838,71.0562912267401,73.6348875420812,24119.3724779579,0.0,1.0
2024-08-02,70.95,71.005,70.2461,71.0,18007,69.6957746946459,69.7498024269673,69.0043179531722,69.7448908149381,18331.0488418769,0.0,1.0
2024-08-05,69.22,69.385,66.43,66.43,35942,67.9963569325355,68.1584401294998,65.2556774202301,65.2556774202301,36588.8019922662,0.0,1.0
2024-08-06,69.8721,70.84,69.45,69.45,29448,68.6369293733865,69.5877192300031,68.2222910858796,68.2222910858796,29977.9378183812,0.0,1.0
2024-08-07,69.23,71.38,69.23,71.22,48885,68.0061801565939,70.1181733291589,68.0061801565939,69.9610017442239,49764.7205328567,0.0,1.0
2024-08-08,71.97,71.97,69.64,70.048,56146,70.697743548607,70.697743548607,68.40893234299,68.8097198845745,57156.3874202265,0.0,1.0
2024-08-09,71.8634,71.95,71.38,71.38,8208,70.593027980144,70.6780971004901,70.1181733291589,70.1181733291589,8355.70882957324,0.0,1.0
2024-08-12,72.0,72.42,71.94,72.0,8099,70.7272132207823,71.1397886312369,70.6682738764317,70.7272132207823,8244.74729662691,0.0,1.0
2024-08-13,73.7706,73.81,73.285,73.285,4530,72.4665132725701,72.5052167753603,71.9894975122921,71.9894975122921,4611.5205894209,0.0,1.0
2024-08-14,73.93,73.93,73.6642,73.77,7853,72.6230954640616,72.6230954640616,72.3619941685882,72.4659238791266,7994.32035071134,0.0,1.0
2024-08-15,75.8,75.86,75.52,75.53,13498,74.4600383629903,74.5189777073409,74.1849880893539,74.1948113134124,13740.9061624731,0.0,1.0
2024-08-16,75.84,75.955,75.55,75.72,8679,74.4993312592241,74.6122983358961,74.2144577615292,74.3814525705228,8835.18481138719,0.0,1.0
2024-08-19,76.7659,76.7659,75.84,75.93,10425,75.4088635747952,75.4088635747952,74.4993312592241,74.58774027575,10612.6053299587,0.0,1.0
2024-08-20,76.56,77.03,76.41,77.03,8455,75.2066033914319,75.6682949221787,75.0592550305552,75.6682949221787,8607.15377120391,0.0,1.0
2024-08-21,77.47,77.47,76.73,76.73,10753,76.1005167807501,76.1005167807501,75.3735982004254,75.3735982004254,10946.5079245128,0.0,1.0
2024-08-22,75.9947,77.61,75.98,76.99,43566,74.6512965354082,76.2380419175683,74.6368563960422,75.6290020259449,44350.0013242187,0.0,1.0
2024-08-23,77.65,78.92,76.55,78.92,24107,76.2773348138021,77.5248842692242,75.1967801673734,77.5248842692242,24540.822704011,0.0,1.0
2024-08-26,76.4,77.12,76.235,77.06,9744,75.0494318064968,75.7567039387046,74.8873486095325,75.697764594354,9919.35024797291,0.0,1.0
2024-08-27,76.67,76.71,76.535,76.535,9238,75.3146588560747,75.3539517523085,75.1820453312858,75.1820453312858,9404.24441613032,0.0,1.0
2024-08-28,75.95,76.625,75.61,76.625,8097,74.6073867238669,75.2704543478118,74.2733971058799,75.2704543478118,8242.7113051967,0.0,1.0
2024-08-29,76.48,77.145,76.08,76.35,23260,75.1280175989643,75.7812619988507,74.7350886366267,75.0003156862046,23678.5803333179,0.0,1.0
2024-08-30,76.9,76.9,76.315,76.76,6096,75.5405930094189,75.5405930094189,74.965934402,75.4030678726007,6205.70187927369,0.0,1.0
2024-09-03,73.61,75.92,73.61,75.92,12580,72.3087522941915,74.5779170516916,72.3087522941915,74.5779170516916,12806.3860960077,0.0,1.0
2024-09-04,73.7193,73.9275,73.11,73.17,13846,72.4161201331503,72.620639658047,71.8175910912694,71.87653043562,14095.1686713293,0.0,1.0
2024-09-05,73.4767,73.73,73.155,73.32,63490,72.1778087174925,72.4266309828928,71.8617955995324,72.0238787964967,64632.5479519499,0.0,1.0
2024-09-06,71.5,73.46,71.38,73.46,7935,70.2360520178602,72.1614039333149,70.1181733291589,72.1614039333149,8077.79599934986,0.0,1.0
2024-09-09,72.5155,72.6,72.38,72.42,27543,71.233600420995,71.3166066642888,71.1004957350031,71.1397886312369,28038.6559811082,0.0,1.0
2024-09-10,73.01,73.01,72.37,72.89,9025,71.719358850685,71.719358850685,71.0906725109447,71.6014801619837,9187.41132881316,0.0,1.0
2024-09-11,74.66,74.66,72.295,73.04,13842,73.3401908203279,73.3401908203279,71.0169983305064,71.7488285228603,14091.0966884689,0.0,1.0
2024-09-12,75.1654,75.24,74.49,74.6,25832,73.8366565642416,73.9099378157175,73.1731960113344,73.2812514759772,26296.8653125653,0.0,1.0
2024-09-13,75.6915,75.81,75.31,75.31,9713,74.3534563819562,74.4698615870487,73.9787003841266,73.9787003841266,9887.79238080468,0.0,1.0
2024-09-16,75.7547,75.7547,75.19,75.52,13328,74.4155391580055,74.4155391580055,73.8608216954253,74.1849880893539,13567.8468909055,0.0,1.0
2024-09-17,75.66,76.159,75.3809,76.0,17689,74.3225132261721,74.8126921066884,74.048347042701,74.6565028441591,18007.3262044738,0.0,1.0
2024-09-18,75.3569,76.48,75.28,75.69,26614,74.0247713049607,75.1280175989643,73.9492307119513,74.3519828983474,27092.9379617766,0.0,1.0
2024-09-19,77.91,77.91,76.84,77.24,23953,76.5327386393216,76.5327386393216,75.4816536650683,75.8745826274059,24384.0513638849,0.0,1.0
2024-09-20,77.3211,77.4,77.02,77.34,3181,75.9542489745199,76.031754212341,75.6584716981202,75.9728148679904,3238.24436974567,0.0,1.0
2024-09-23,77.53,77.8,77.53,77.8,3348,76.1594561251007,76.4246831746787,76.1594561251007,76.4246831746787,3408.24965416803,0.0,1.0
2024-09-24,78.37,78.37,77.38,77.9,8198,76.9846069460099,76.9846069460099,76.0121077642241,76.5229154152631,8345.5288724222,0.0,1.0
2024-09-25,78.0488,78.28,78.0488,78.09,5791,76.6690849892527,76.8961979294839,76.6690849892527,76.7095566723735,5895.21318616699,0.0,1.0
2024-09-26,79.0357,79.5528,78.49,79.5528,4900,77.6385389715804,78.1464978876424,77.1024856347112,78.1464978876424,4988.17900400936,0.0,1.0
2024-09-27,78.28,79.29,78.15,79.29,25832,76.8961979294839,77.8883435593865,76.7684960167242,77.8883435593865,26296.8653125653,0.0,1.0
2024-09-30,78.3052,78.47,77.83,77.88,54951,76.9209524541112,77.0828391865943,76.454152846854,76.5032689671462,55939.8825406772,0.0,1.0
2024-10-01,77.81,77.88,77.06,77.88,8787,76.4345063987371,76.5032689671462,75.697764594354,76.5032689671462,8945.12834861843,0.0,1.0
2024-10-02,77.91,78.01,77.18,77.25,21970,76.5327386393216,76.630970879906,75.8156432830553,75.8844058514644,22365.3658608338,0.0,1.0
2024-10-03,78.23,78.23,77.55,77.55,8006,76.8470818091917,76.8470818091917,76.1791025732176,76.1791025732176,8150.07369512224,0.0,1.0
2024-10-04,79.0148,79.0148,78.33,78.78,17336,77.6180084332982,77.6180084332982,76.9453140497761,77.387359132406,17647.9737170421,0.0,1.0
2024-10-07,78.53,78.72,78.01,78.5661,7381,77.1417785309449,77.3284197880553,76.630970879906,77.1772403697959,7513.82637318228,0.0,1.0
2024-10-08,78.86,78.94,78.3,78.46,37021,77.4659449248735,77.5445307173411,76.9158443776008,77.0730159625358,37687.2193688634,0.0,1.0
2024-10-09,79.88,79.88,78.77,78.77,6616,78.4679137788346,78.4679137788346,77.3775359083476,77.3775359083476,6735.05965112775,0.0,1.0
2024-10-10,79.5949,79.63,79.2517,79.2517,11175,78.1878536609284,78.2223331773736,77.8507206112427,77.8507206112427,11376.1021162867,0.0,1.0
2024-10-11,80.3424,80.36,79.3,79.3,17843,78.922139659297,78.9394285336398,77.898166783445,77.898166783445,18164.0975445998,0.0,1.0
2024-10-14,80.85,80.95,80.59,80.59,6908,79.4207665125035,79.5189987530879,79.165362686984,79.165362686984,7032.3143999381,0.0,1.0
2024-10-15,79.19,80.87,79.03,80.87,12521,77.7901113188021,79.4404129606204,77.632939733867,79.4404129606204,12746.3243488166,0.0,1.0
2024-10-16,79.57,79.57,79.07,79.26,8825,78.1633938330229,78.1633938330229,77.6722326301008,77.8588738872112,8983.81218579238,0.0,1.0
2024-10-17,79.96,80.71,79.67,80.71,34657,78.5464995713021,79.2832413756853,78.2616260736073,79.2832413756853,35280.6774983577,0.0,1.0
2024-10-18,80.61,80.61,80.115,80.13,35041,79.1850091351009,79.1850091351009,78.698759544208,78.7134943802957,35671.5878529576,0.0,1.0
2024-10-21,80.01,80.26,79.62,80.08,22386,78.5956156915944,78.8411962930554,78.2125099533151,78.6643782600035,22788.8520783171,0.0,1.0
2024-10-22,79.99,79.99,79.35,79.35,23519,78.5759692434775,78.5759692434775,77.9472829037372,77.9472829037372,23942.2412235298,0.0,1.0
2024-10-23,78.89,79.125,78.04,79.07,5866,77.4954145970489,77.7262603624223,76.6604405520813,77.6722326301008,5971.56286479978,0.0,1.0
2024-10-24,78.87,79.14,78.829,79.14,21327,77.475768148932,77.7409951985099,77.4354929302924,77.7409951985099,21710.794616022,0.0,1.0
2024-10-25,79.24,79.98,79.09,79.98,5834,77.8392274390943,78.566146019419,77.6918790782177,78.566146019419,5938.98700191646,0.0,1.0
2024-10-28,79.3592,81.62,79.33,81.62,17638,77.956320269871,80.1771547650035,77.9276364556203,80.1771547650035,17955.4084230035,0.0,1.0
2024-10-29,79.9515,80.08,79.5318,79.5318,41209,78.5381498308525,78.6643782600035,78.1258691171197,78.1258691171197,41950.5854237187,0.0,1.0
2024-10-30,79.4018,79.77,79.32,79.42,9834,77.9981672043599,78.3598583141918,77.9178132315619,78.0160454721463,10010.9698623323,0.0,1.0
2024-10-31,77.49,77.71,77.27,77.71,10502,76.120163228867,76.3362741581527,75.9040522995813,76.3362741581527,10690.9910000217,0.0,1.0
2024-11-01,78.0487,78.4325,78.03,78.03,13255,76.6689867570121,77.0460020963751,76.6506173280228,76.6506173280228,13493.5332037029,0.0,1.0
2024-11-04,77.8027,78.12,77.8027,78.08,6936,76.4273354451745,76.7390263445488,76.4273354451745,76.6997334483151,7060.81827996101,0.0,1.0
2024-11-05,79.3493,79.38,79.05,79.05,5787,77.9465952780531,77.9767525759125,77.6525861819839,77.6525861819839,5891.14120330657,0.0,1.0
2024-11-06,81.8,81.8,80.63,80.95,101912,80.3539727980555,80.3539727980555,79.2046555832178,79.5189987530879,103745.979317674,0.0,1.0
2024-11-07,83.52,83.52,82.52,82.52,25501,82.0435673361075,82.0435673361075,81.0612449302633,81.0612449302633,25959.9087308659,0.0,1.0
2024-11-08,83.11,83.22,82.76,82.86,52158,81.6408151497114,81.7488706143542,81.2970023076659,81.3952345482503,53096.6205083919,0.0,1.0
2024-11-11,83.4666,83.62,82.975,83.62,20888,81.9911113196354,82.1417995766919,81.5082016249224,82.1417995766919,21263.8944970914,0.0,1.0
2024-11-12,82.94,83.51,82.4998,83.47,14217,81.4738203407179,82.0337441120491,81.0414020176652,81.9944512158153,14472.8450816329,0.0,1.0
2024-11-13,82.72,83.1865,82.72,83.02,10996,81.2577094114321,81.7159628137585,81.2577094114321,81.5524061331854,11193.8808832831,0.0,1.0
2024-11-14,81.7206,82.71,81.7206,82.71,53232,80.2759763990315,81.2478861873737,80.2759763990315,81.2478861873737,54189.9479064135,0.0,1.0
2024-11-15,80.1135,80.74,79.78,80.74,24949,78.6972860605992,79.3127110478606,78.3696815382502,79.3127110478606,25397.9750961285,0.0,1.0
2024-11-18,80.67,80.755,80.03,80.1901,15244,79.2439484794515,79.3274458839483,78.6152621397112,78.7725319568869,15518.3266810447,0.0,1.0
2024-11-19,81.5707,81.5707,80.1,80.1,8137,80.1287262703954,80.1287262703954,78.6840247081203,78.6840247081203,8283.43113380086,0.0,1.0
2024-11-20,81.69,81.69,80.55,81.145,25120,80.2459173334126,80.2459173334126,79.1260697907502,79.7105516222275,25572.0523634113,0.0,1.0
2024-11-21,83.45,83.45,81.85,82.46,33893,81.9748047676984,81.9748047676984,80.4030889183477,81.0023055859127,34502.9287720183,0.0,1.0
2024-11-22,83.95,86.06,82.97,86.06,55569,82.4659659706205,84.5386662469518,81.5032900128932,84.5386662469518,56569.0038926115,0.0,1.0
2024-11-25,83.32,84.46,83.1589,84.46,46797,81.8471028549387,82.966950397601,81.6888507153572,82.966950397601,47639.1454797196,0.0,1.0
2024-11-26,83.37,83.47,83.08,83.47,19968,81.8962189752309,81.9944512158153,81.611345477536,81.9944512158153,20327.3384391957,0.0,1.0
2024-11-27,82.77,82.9543,81.97,82.84,14165,81.3068255317244,81.4878675511214,80.520967607049,81.3755881001335,14419.9093044475,0.0,1.0
2024-11-29,83.3,83.37,83.22,83.37,4255,81.8274564068218,81.8962189752309,81.7488706143542,81.8962189752309,4331.57176776731,0.0,1.0
2024-12-02,83.82,83.84,83.75,83.76,16309,82.3382640578608,82.3579105059777,82.2695014894517,82.2793247135101,16602.4921176303,0.0,1.0
2024-12-03,84.2938,84.2938,83.79,83.9,260526,82.8036884137498,82.8036884137498,82.3087943856854,82.4168498503283,265214.351673172,0.0,1.0
2024-12-04,86.09,86.09,85.4,85.4,9625,84.5681359191271,84.5681359191271,83.8903334590946,83.8903334590946,9798.20875787554,0.0,1.0
2024-12-05,85.91,86.1,85.46,86.1,256164,84.3913178860751,84.5779591431855,83.9492728034452,84.5779591431855,260773.854363889,0.0,1.0
2024-12-06,86.67,86.67,85.82,85.82,14165,85.1378829145167,85.1378829145167,84.3029088695492,84.3029088695492,14419.9093044475,0.0,1.0
2024-12-09,85.02,86.41,84.58,86.41,18075,83.5170509448738,84.8824790889972,83.0848290863023,84.8824790889972,18400.2725505039,0.0,1.0
2024-12-10,83.3,84.83,83.1698,84.5,11949,81.8274564068218,83.3304096877634,81.6995580295809,83.0062432938348,12164.0307997771,0.0,1.0
2024-12-11,85.44,85.44,84.16,84.2,12806,83.9296263553284,83.9296263553284,82.6722536758478,82.7115465720816,13036.4531276212,0.0,1.0
2024-12-12,85.06,85.1271,84.62,84.76,14495,83.5563438411076,83.6222576745397,83.1241219825361,83.2616471193543,14755.8478904318,0.0,1.0
2024-12-13,85.32,85.39,84.25,85.13,25892,83.8117476666271,83.8805102350362,82.7606626923738,83.6251064095167,26357.9450554715,0.0,1.0
2024-12-16,86.53,86.53,85.04,85.28,11769,85.0003577776985,85.0003577776985,83.5366973929907,83.7724547703933,11980.7915710584,0.0,1.0
2024-12-17,83.54,86.5,83.145,86.5,172866,83.534732748179,86.4945461182366,83.1397576531882,86.4945461182366,172876.900001991,1.498,1.0
2024-12-18,79.74,83.68,79.47,83.61,89046,79.7349723406726,83.6747239210871,79.4649893643498,83.6047283346331,89051.6147627487,0.0,1.0
2024-12-19,79.94,81.09,79.59,80.81,113029,79.9349597305414,81.0848872222868,79.5849817982711,80.8049048764705,113036.127001985,0.0,1.0
2024-12-20,80.86,81.42,78.85,78.86,94461,80.8549017239377,81.4148664155702,78.8450284557567,78.8550278252501,94466.9562035802,0.0,1.0
2024-12-23,81.22,81.34,80.21,80.98,182931,81.2148790257014,81.3348714596227,80.2049427068642,80.9748941578589,182942.534646861,0.0,1.0
2024-12-24,82.24,82.45,81.17,82.45,85061,82.2348147140321,82.4448014733943,81.1648821782343,82.4448014733943,85066.3634900407,0.0,1.0
2024-12-26,82.47,82.47,81.59,82.16,64051,82.4648002123811,82.4648002123811,81.5848556969586,82.1548197580846,64055.0387122253,0.0,1.0
2024-12-27,81.06,81.85,80.3,81.73,45272,81.0548891138064,81.844839303788,80.2949370323052,81.7248468698668,45274.8546092936,0.0,1.0
2024-12-30,79.9,80.43,79.2,79.85,78813,79.8949622525677,80.4249288357199,79.195006388027,79.8449654051005,78817.9695247008,0.0,1.0
2024-12-31,79.19,80.16,79.19,80.13,23921,79.1850070185336,80.154945859397,79.1850070185336,80.1249477509167,23922.5083298487,0.0,1.0
2025-01-02,80.2,80.48,79.03,79.84,260353,80.1949433373708,80.4749256831871,79.0250171066386,79.834966035607,260369.416462569,0.0,1.0
2025-01-03,81.87,81.87,80.27,80.37,132649,81.8648380427749,81.8648380427749,80.2649389238248,80.3649326187592,132657.364133862,0.0,1.0
2025-01-06,83.08,83.48,82.73,82.93,130154,83.0747617514809,83.4747365312184,82.7247838192105,82.9247712090793,130162.206812555,0.0,1.0
2025-01-07,81.39,83.54,80.9,83.43,167117,81.3848683070899,83.534732748179,80.8948992019114,83.4247396837512,167127.537500913,0.0,1.0
2025-01-08,81.32,81.57,80.15,81.15,217279,81.3148727206358,81.5648569579718,80.1449464899036,81.1448834392474,217292.700447356,0.0,1.0
2025-01-10,80.35,80.71,79.34,80.55,244394,80.3449338797723,80.7049111815361,79.3349975609352,80.5449212696411,244409.410173699,0.0,1.0
2025-01-13,79.66,79.755,78.67,78.91,217753,79.6549773847251,79.7499713949128,78.6650398048748,78.9050246727173,217766.730335252,0.0,1.0
2025-01-14,80.21,81.03,79.68,80.64,122078,80.2049427068642,81.0248910053261,79.674976123712,80.634915595082,122085.697583348,0.0,1.0
2025-01-15,81.89,82.29,81.59,81.95,80648,81.8848367817618,82.2848115614993,81.5848556969586,81.9448329987224,80653.0852299502,0.0,1.0
2025-01-16,82.68,82.74,81.8,82.44,102825,82.6747869717434,82.734783188704,81.7948424563208,82.4348021039008,102831.483592521,0.0,1.0
2025-01-17,83.11,83.56,82.78,83.56,79486,83.1047598599612,83.5547314871659,82.7747806666777,83.5547314871659,79491.011960468,0.0,1.0
2025-01-21,85.73,85.73,83.56,84.24,129512,85.7245946672419,85.7245946672419,83.5547314871659,84.2346886127196,129520.166331481,0.0,1.0
2025-01-22,87.0,87.0631,86.55,86.62,112512,86.9945145929085,87.0576106144121,86.5445429657038,86.6145385521578,112519.09440274,0.0,1.0
2025-01-23,87.42,87.42,86.12,86.26,66676,87.4144881116328,87.4144881116328,86.1145700774859,86.2545612503941,66680.204230634,0.0,1.0
2025-01-24,86.77,87.66,86.45,87.43,107704,86.7645290945594,87.6544729794753,86.4445492707694,87.4244874811263,107710.79123607,0.0,1.0
2025-01-27,80.94,82.79,80.41,82.01,509005,80.9348966798852,82.7847800361712,80.404930096733,82.004829215683,509037.09512289,0.0,1.0
2025-01-28,83.28,83.69,80.88,81.77,107442,83.2747491413496,83.6847232905806,80.8749004629245,81.7648443478405,107448.774715756,0.0,1.0
2025-01-29,83.26,83.9,82.52,83.52,202342,83.2547504023627,83.8947100499428,82.5147970598483,83.5147340091921,202354.75860032,0.0,1.0
2025-01-30,84.45,85.66,83.7,85.66,309463,84.4446753720818,85.6545990807878,83.694722660074,85.6545990807878,309482.51307554,0.0,1.0
2025-01-31,84.55,85.98,84.29,85.1,249539,84.5446690670162,85.9745789045778,84.2846854601868,85.0946343891553,249554.73458978,0.0,1.0
2025-02-03,83.78,84.06,82.01,82.01,283767,83.7747176160215,84.0546999618378,82.004829215683,82.004829215683,283784.892823719,0.0,1.0
2025-02-04,84.91,84.91,83.87,84.0,334978,84.90464636878,84.90464636878,83.8647119414624,83.9947037448771,334999.121914471,0.0,1.0
2025-02-05,85.46,85.53,84.32,84.55,104150,85.454611690919,85.5246072773731,84.3146835686671,84.5446690670162,104156.567139908,0.0,1.0
2025-02-06,85.95,86.23,85.02,86.23,120276,85.9445807960975,86.2245631419138,85.0146394332078,86.2245631419138,120283.583958902,0.0,1.0
2025-02-07,85.09,86.52,84.82,85.61,127858,85.0846350196618,86.5145448572234,84.814652043339,85.6046022333206,127866.062039121,0.0,1.0
2025-02-10,86.57,86.57,85.81,85.93,126875,86.5645417046906,86.5645417046906,85.8045896231894,85.9245820571106,126883.000056417,0.0,1.0
2025-02-11,85.31,85.84,84.9,85.84,72106,85.3046211485175,85.8345877316697,84.8946469992865,85.8345877316697,72110.5466172849,0.0,1.0
2025-02-12,85.28,85.495,84.0,84.15,205068,85.2746230400372,85.4896094841461,83.9947037448771,84.1446942872787,205080.930487246,0.0,1.0
2025-02-13,86.07,86.1,84.76,85.59,107122,86.0645732300187,86.0945713384991,84.7546558263784,85.5846034943337,107128.754538274,0.0,1.0
2025-02-14,86.57,86.57,85.505,86.05,47543,86.5645417046906,86.5645417046906,85.4996088536395,86.0445744910319,47545.9978063626,0.0,1.0
2025-02-18,86.83,86.9,86.23,86.8,64964,86.82452531152,86.8945208979741,86.2245631419138,86.7945272030397,64968.0962811042,0.0,1.0
2025-02-19,86.1,86.545,85.79,86.54,86685,86.0945713384991,86.539543280957,85.7845908842025,86.5345435962103,86690.4658907628,0.0,1.0
2025-02-20,85.61,86.35,84.18,86.35,196668,85.6046022333206,86.344555575835,84.174692395759,86.344555575835,196680.400828339,0.0,1.0
2025-02-21,82.54,85.58,82.37,85.58,172490,82.5347957988352,85.5746041248403,82.3648065174468,85.5746041248403,172500.87629345,0.0,1.0
2025-02-24,80.88,82.65,80.33,82.64,332325,80.8749004629245,82.644788863263,80.3249351407855,82.6347894937696,332345.954630533,0.0,1.0
2025-02-25,79.87,80.8,78.63,80.62,471758,79.8649641440874,80.794905506977,78.6250423269011,80.6149168560952,471787.746527017,0.0,1.0
2025-02-26,80.825,81.84,80.38,80.41,221819,80.8199039307107,81.8348399342946,80.3749319882527,80.404930096733,221832.986715385,0.0,1.0
2025-02-27,78.15,81.7,78.15,81.61,170906,78.145072591216,81.6948487613865,78.145072591216,81.6048544359455,170916.776414913,0.0,1.0
2025-02-28,78.95,78.97,77.11,77.53,200205,78.9450221506911,78.9650208896779,77.1051381638985,77.5251116826229,200217.623852572,0.0,1.0
2025-03-03,77.02,80.23,76.4,80.05,155022,77.0151438384576,80.2249414458511,76.3951829298644,80.0449527949692,155031.77485514,0.0,1.0
2025-03-04,76.58,77.98,74.25,75.89,368871,76.5751715807463,77.9750833098276,74.2453184887753,75.8852150856991,368894.259025109,0.0,1.0
2025-03-05,78.24,78.34,76.41,77.01,187104,78.235066916657,78.3350606115914,76.4051822993579,77.0051444689641,187115.79777384,0.0,1.0
2025-03-06,75.24,77.44,75.05,76.78,307629,75.2352560686257,77.435117357182,75.0452680482503,76.7751589706151,307648.397433344,0.0,1.0
2025-03-07,75.44,75.61,73.105,74.89,143737,75.4352434584944,75.6052327398829,73.1003906817767,74.8852781363553,143746.06328362,0.0,1.0
2025-03-10,71.375,73.36,70.62,73.35,336402,71.370499759412,73.3553746038594,70.6155473626574,73.3453752343659,336423.211704267,0.0,1.0
2025-03-11,72.06,73.01,70.98,71.43,286725,72.0554565697125,73.0053966715891,70.9755246644212,71.4254962916259,286743.07933932,0.0,1.0
2025-03-12,73.33,74.21,72.77,73.91,227150,73.325376495379,74.2053210108016,72.7654118037465,73.9053399259984,227164.322859627,0.0,1.0
2025-03-13,71.86,73.04,71.44,73.03,189785,71.8554691798437,73.0353947800694,71.4354956611193,73.0253954105759,189796.966823308,0.0,1.0
2025-03-14,74.24,74.3,73.08,73.21,75077,74.2353191192819,74.2953153362425,73.0753922580431,73.2053840614578,75081.7339525962,0.0,1.0
2025-03-17,75.17,75.76,74.19,74.33,327143,75.1652604821716,75.7552232822844,74.1853222718147,74.3253134447228,327163.627881431,0.0,1.0
2025-03-18,74.12,74.745,73.495,74.73,98606,74.1153266853606,74.7402872787005,73.4903660920208,74.7252882244603,98612.2175650293,0.0,1.0
2025-03-19,75.21,75.85,74.0,74.22,80987,75.2052579601453,75.8452176077254,73.9953342514394,74.215320380295,80992.1066054705,0.0,1.0
2025-03-20,74.72,75.4,74.14,74.14,511872,74.7152888549669,75.3952459805207,74.1353254243475,74.1353254243475,511904.27590052,0.0,1.0
2025-03-21,74.48,74.58,73.24,73.63,327088,74.4753039871244,74.5752976820588,73.2353821699381,73.6253575801822,327108.624413426,0.0,1.0
2025-03-24,76.46,76.58,75.71,75.71,83817,76.4551791468251,76.5751715807463,75.7052264348172,75.7052264348172,83822.2850500786,0.0,1.0
2025-03-25,76.47,76.78,76.2,76.54,93394,76.4651785163185,76.7751589706151,76.1951955399957,76.5351741027726,93399.888924288,0.0,1.0
2025-03-26,74.1,76.04,73.71,76.04,130151,74.0953279463738,76.0352056281007,73.7053525361297,76.0352056281007,130159.206623391,0.0,1.0
2025-03-27,73.05,73.92,72.66,73.49,125806,73.0453941495628,73.9153392954919,72.6554187393187,73.485366407274,125813.932651016,0.0,1.0
2025-03-28,70.96,72.58,70.6935,72.39,251964,70.9555259254343,72.5754237833712,70.6890427284342,72.3854357629959,251979.887497262,0.0,1.0
2025-03-31,70.41,70.43,68.24,69.35,366959,70.4055606032952,70.4255593422821,68.2356974232192,69.3456274369908,366982.138464653,0.0,1.0
2025-04-01,70.81,70.9,69.36,70.05,302333,70.8055353830327,70.8955297084737,69.3556268064843,70.0455833015315,302352.063496014,0.0,1.0
2025-04-02,71.73,72.21,70.05,70.05,131047,71.725477376429,72.205447112114,70.0455833015315,70.0455833015315,131055.263120341,0.0,1.0
2025-04-03,66.82,68.67,66.76,68.65,113809,66.8157869551511,68.6656703114371,66.7557907381905,68.6456715724502,113816.176184597,0.0,1.0
2025-04-04,62.05,64.17,61.08,63.35,380464,62.0460877067813,64.1659540393901,61.0761488659178,63.3460057409282,380487.990017456,0.0,1.0
2025-04-07,62.82,65.15,59.03,59.75,282213,62.816039157776,65.145892249747,59.0262781197631,59.7462327232906,282230.794836821,0.0,1.0
2025-04-08,62.08,65.85,61.02,65.56,260061,62.0760858152616,65.8458481142876,61.0161526489572,65.5558663989779,260077.398050616,0.0,1.0
2025-04-09,69.79,70.09,61.69,62.06,237992,69.7855996947021,70.0855807795052,61.6861104050175,62.0560870762747,238007.006497946,0.0,1.0
2025-04-10,66.62,68.14,64.6,68.14,321254,66.6157995652823,68.1357037282849,64.5959269276079,68.1357037282849,321274.256552704,0.0,1.0
2025-04-11,67.94,68.03,65.86,66.77,176078,67.9357163384161,68.025710663857,65.855847483781,66.7657901076839,176089.102533469,0.0,1.0
2025-04-14,68.29,69.84,67.66,69.84,313741,68.2856942706864,69.8355965421693,67.6557339925998,69.8355965421693,313760.782823255,0.0,1.0
2025-04-15,68.83,69.34,68.46,68.46,102890,68.8256602233321,69.3356280674974,68.4556835520749,68.4556835520749,102896.487691072,0.0,1.0
2025-04-16,67.38,68.16,66.3,67.61,108635,67.3757516467836,68.1557024672717,66.2958197414923,67.6057371451327,108641.849939932,0.0,1.0
2025-04-17,67.45,67.93,67.21,67.88,111035,67.4457472332377,67.9257169689227,67.2057623653951,67.8757201214555,111042.001271049,0.0,1.0
2025-04-21,65.63,66.48,64.76,66.36,114245,65.625861985432,66.4758083923742,64.7559168395029,66.3558159584529,114252.203676417,0.0,1.0
2025-04-22,67.16,67.5265,66.29,66.29,127131,67.1557655179279,67.5222424098624,66.2858203719989,66.2858203719989,127139.016198403,0.0,1.0
2025-04-23,69.18,70.525,68.94,69.75,265764,69.1756381556024,70.5205533524698,68.9356532877599,69.7456022167283,265780.757651182,0.0,1.0
2025-04-24,71.86,71.89,69.82,69.89,20195,71.8554691798437,71.885467288324,69.8155978031824,69.8855933896365,20196.2733882904,0.0,1.0
2025-04-25,72.99,73.005,71.84,71.84,33655,72.9853979326022,73.0003969868423,71.8354704408568,71.8354704408568,33657.1221036353,0.0,1.0
2025-04-28,72.81,73.29,72.02,72.96,83974,72.8054092817203,73.2853790174053,72.0154590917387,72.9553998241218,83979.2949496558,0.0,1.0
2025-04-29,73.21,73.38,72.7,72.7,24165,73.2053840614578,73.3753733428462,72.6954162172925,72.6954162172925,24166.5237151789,0.0,1.0
2025-04-30,73.01,73.165,71.16,71.56,83980,73.0053966715891,73.1603868987373,71.1555133153031,71.5554880950406,83985.2953279836,0.0,1.0
2025-05-01,73.9758,74.85,73.97,74.55,27281,73.9711357772653,74.8452806583816,73.9653361429591,74.5452995735784,27282.7201934118,0.0,1.0
2025-05-02,75.9,76.1895,75.15,75.15,20030,75.8952144551926,76.1846962020276,75.1452617431847,75.1452617431847,20031.2629842762,0.0,1.0
2025-05-05,75.95,76.23,75.36,75.36,48527,75.9452113026597,76.225193648476,75.3552485025469,75.3552485025469,48530.0598521203,0.0,1.0
2025-05-06,75.04,75.33,74.49,74.6,52078,75.0352686787569,75.3252503940666,74.4853033566178,74.5952964210456,52081.283759118,0.0,1.0
2025-05-07,75.51,75.51,74.6575,74.9,24774,75.5052390449485,75.5052390449485,74.6527927956329,74.8952775058488,24775.5621154497,0.0,1.0
2025-05-08,76.16,76.6566,75.6859,76.21,21476,76.1551980620219,76.651766751066,75.6811279543381,76.2051949094891,21477.3541612738,0.0,1.0
2025-05-09,75.86,76.46,75.56,76.46,20986,75.8552169772188,76.4551791468251,75.5552358924157,76.4551791468251,20987.3232645042,0.0,1.0
2025-05-12,78.84,78.92,77.94,78.74,36875,78.8350290862633,78.9150240422108,77.9350858318539,78.7350353913289,36877.3251395498,0.0,1.0
2025-05-13,80.65,80.81,79.03,79.03,44164,80.6449149645755,80.8049048764705,79.0250171066386,79.0250171066386,44166.7847447615,0.0,1.0
2025-05-14,80.96,81.28,80.535,81.28,43940,80.9548954188721,81.2748752426621,80.5299222154009,81.2748752426621,43942.7706205239,0.0,1.0
2025-05-15,80.5,80.7704,80.0,80.44,19594,80.4949244221739,80.7653073732765,79.994955947502,80.4349282052133,19595.2354924567,0.0,1.0
2025-05-16,81.1,81.11,80.56,80.77,29779,81.0948865917802,81.1048859612736,80.5549206391346,80.7649073984967,29780.8777038822,0.0,1.0
2025-05-19,81.1033,81.1589,79.78,79.78,43904,81.098186383713,81.1537828780965,79.7749698186464,79.7749698186464,43906.7683505572,0.0,1.0
2025-05-20,81.25,81.2591,80.77,81.0,12509,81.2448771341817,81.2539765604208,80.7649073984967,80.9948928968458,12509.7887503899,0.0,1.0
2025-05-21,79.99,81.63,79.68,81.09,49870,79.9849565780086,81.6248531749324,79.674976123712,81.0848872222868,49873.1445344909,0.0,1.0
2025-05-22,80.25,80.76,79.78,79.92,22495,80.244940184838,80.7549080290033,79.7749698186464,79.9149609915545,22496.4184139437,0.0,1.0
2025-05-23,80.15,80.51,79.24,79.24,41517,80.1449464899036,80.5049237916674,79.2350038660008,79.2350038660008,41519.617839151,0.0,1.0
2025-05-27,82.21,82.31,81.22,81.35,26342,82.2048166055518,82.3048103004862,81.2148790257014,81.3448708291161,26343.6609851125,0.0,1.0
2025-05-28,81.88,82.44,81.81,82.33,38597,81.8748374122683,82.4348021039008,81.8048418258143,82.324809039473,38599.4337196259,0.0,1.0
2025-05-29,81.63,83.0,81.51,82.95,28492,81.6248531749324,82.9947667955334,81.5048607410111,82.9447699480662,28493.796552571,0.0,1.0
2025-05-30,81.4,81.5525,80.18,81.46,39763,81.3948676765833,81.5473580613582,80.1749445983839,81.4548638935439,39765.5072413267,0.0,1.0
2025-06-02,82.39,82.41,80.86,81.81,38249,82.3848052564337,82.4048039954205,80.8549017239377,81.8048418258143,38251.411776614,0.0,1.0
2025-06-03,83.24,83.37,82.54,82.54,40428,83.2347516633759,83.3647434667906,82.5347957988352,82.5347957988352,40430.5491726568,0.0,1.0
2025-06-04,83.69,83.93,83.09,83.59,61041,83.6847232905806,83.9247081584231,83.0847611209743,83.5847295956462,61044.8489177834,0.0,1.0
2025-06-05,83.22,84.32,82.79,83.99,111875,83.214752924389,84.3146835686671,82.7847800361712,83.9847043753837,111882.054236939,0.0,1.0
2025-06-06,83.83,84.12,83.63,84.12,41840,83.8247144634887,84.1146961787984,83.6247270736199,84.1146961787984,41842.638205797,0.0,1.0
2025-06-09,84.03,84.33,83.53,83.94,32530,84.0247018533574,84.3246829381606,83.5247333786856,83.9347075279165,32532.0511671744,0.0,1.0
2025-06-10,83.73,84.4,83.24,84.4,50701,83.7247207685543,84.3946785246146,83.2347516633759,84.3946785246146,50704.19693289,0.0,1.0
2025-06-11,84.11,84.6,83.75,84.06,43683,84.104696809305,84.5946659144834,83.7447195075412,84.0546999618378,43685.7544154835,0.0,1.0
2025-06-12,84.39,84.7591,84.17,84.17,21372,84.3846791551212,84.753755883124,84.1646930262656,84.1646930262656,21373.3476035921,0.0,1.0
2025-06-13,83.45,84.33,83.26,83.3,82225,83.4447384227381,84.3246829381606,83.2547504023627,83.2947478803365,82230.1846671047,0.0,1.0
2025-06-16,85.08,85.42,84.37,84.38,28847,85.0746356501684,85.4146142129453,84.3646804161343,84.3746797856278,28848.8189369653,0.0,1.0
2025-06-17,84.47,85.31,84.31,84.82,43339,84.4646741110687,85.3046211485175,84.3046841991737,84.814652043339,43341.7327246902,0.0,1.0
2025-06-18,84.77,85.2852,84.49,84.54,27841,84.7646551958718,85.2798227121738,84.4846728500556,84.5346696975228,27842.7555040056,0.0,1.0
2025-06-20,84.37,85.24,84.138,84.99,36073,84.3646804161343,85.2346255620634,84.1326950438866,84.9846413247275,36075.2745697351,0.0,1.0
2025-06-23,85.05,85.16,83.55,83.94,29933,85.0446375416881,85.1546306061159,83.5447321176724,83.9347075279165,29934.8874142955,0.0,1.0
2025-06-24,87.2,87.2,86.03,86.17,21575,87.1945019827772,87.1945019827772,86.024575752045,86.1645669249531,21576.3604036824,0.0,1.0
2025-06-25,87.23,87.72,87.16,87.72,23682,87.2245000912575,87.714469196436,87.1545045048035,87.714469196436,23683.4932597917,0.0,1.0
2025-06-26,88.66,88.67,87.84,87.84,26710,88.6544099288191,88.6644092983126,87.8344616303572,87.8344616303572,26711.684189217,0.0,1.0
2025-06-27,89.03,89.44,88.41,88.92,75771,89.0243866000763,89.4343607493073,88.4044256914832,88.9143935356485,75775.7777125107,0.0,1.0
2025-06-30,89.72,89.77,89.34,89.53,20492,89.7143430951235,89.7643399425907,89.3343670543729,89.5243550747482,20493.2921155161,0.0,1.0
2025-07-01,87.86,89.24,87.45,89.075,45612,87.8544603693441,89.2343733594385,87.4444862201132,89.0693837627968,45614.8760478684,0.0,1.0
2025-07-02,88.53,88.53,87.54,87.54,29573,88.5244181254044,88.5244181254044,87.5344805455541,87.5344805455541,29574.864714628,0.0,1.0
2025-07-03,89.41,89.42,88.905,88.94,30892,89.404362640827,89.4143620103204,88.8993944814084,88.9343922746354,30893.9478836874,0.0,1.0
2025-07-07,88.89,89.04,88.34,88.92,48581,88.8843954271682,89.0343859695698,88.3344301050291,88.9143935356485,48584.0632570704,0.0,1.0
2025-07-08,88.8,89.24,88.46,89.19,24156,88.7944011017272,89.2343733594385,88.4544225389504,89.1843765119713,24157.5231476872,0.0,1.0
2025-07-09,89.66,89.66,88.87,89.31,49259,89.6543468781629,89.6543468781629,88.8643966881813,89.3043689458926,49262.1060081108,0.0,1.0
2025-07-10,89.37,89.72,88.635,89.72,658293,89.3643651628532,89.7143430951235,88.6294115050855,89.7143430951235,658334.508422771,0.0,1.0
2025-07-11,89.06,89.355,88.86,88.86,34138,89.0543847085566,89.3493661086131,88.8543973186879,88.8543973186879,34140.1525590225,0.0,1.0
2025-07-14,89.55,89.66,88.55,88.85,30072,89.5443538137351,89.6543468781629,88.5444168643913,88.8443979491944,30073.8961788893,0.0,1.0
2025-07-15,89.76,90.305,89.68,90.305,39747,89.7543405730973,90.2993062104896,89.6743456171498,90.2993062104896,39749.5062324526,0.0,1.0
2025-07-16,90.17,90.28,89.11,89.79,65973,90.1643147223282,90.274307786756,89.1043815560238,89.7843386815776,65977.1599032277,0.0,1.0
2025-07-17,91.4,91.45,90.53,90.63,33993,91.3942371700211,91.4442340174883,90.524292024092,90.6242857190264,33995.1434161008,0.0,1.0
2025-07-18,91.66,91.89,91.27,91.89,16785,91.6542207768505,91.8842062751995,91.2642453666064,91.8842062751995,16786.0583719958,0.0,1.0
2025-07-21,91.37,92.09,91.34,91.69,42704,91.3642390615408,92.0841936650683,91.3342409530604,91.6842188853308,42706.692684999,0.0,1.0
2025-07-22,90.3978,91.06,89.0303,90.96,87886,90.3978,91.06,89.0303,90.96,87886,0.0057,1.0
2025-07-23,91.68,91.76,90.99,91.13,51663,91.68,91.76,90.99,91.13,51663,0.0,1.0
2025-07-24,91.71,91.9689,91.52,91.81,44864,91.71,91.9689,91.52,91.81,44864,0.0,1.0
2025-07-25,92.23,92.27,91.64,91.64,21978,92.23,92.27,91.64,91.64,21978,0.0,1.0
2025-07-28,92.35,92.42,91.83,92.27,97045,92.35,92.42,91.83,92.27,97045,0.0,1.0
2025-07-29,92.05,93.04,91.815,92.91,63352,92.05,93.04,91.815,92.91,63352,0.0,1.0
2025-07-30,92.66,92.96,91.88,92.33,21214,92.66,92.96,91.88,92.33,21214,0.0,1.0
2025-07-31,92.01,93.43,91.86,93.37,63814,92.01,93.43,91.86,93.37,63814,0.0,1.0
2025-08-01,90.15,90.8806,88.82,89.84,51649,90.15,90.8806,88.82,89.84,51649,0.0,1.0
2025-08-04,92.31,92.31,90.83,91.16,46611,92.31,92.31,90.83,91.16,46611,0.0,1.0
2025-08-05,91.46,92.48,90.935,92.38,298184,91.46,92.48,90.935,92.38,298184,0.0,1.0
2025-08-06,92.52,92.52,91.49,91.64,25084,92.52,92.52,91.49,91.64,25084,0.0,1.0
2025-08-07,92.57,93.47,91.77,93.47,244772,92.57,93.47,91.77,93.47,244772,0.0,1.0
2025-08-08,92.59,92.95,92.45,92.71,29014,92.59,92.95,92.45,92.71,29014,0.0,1.0
2025-08-11,92.29,93.0088,92.14,92.65,34459,92.29,93.0088,92.14,92.65,34459,0.0,1.0
2025-08-12,94.32,94.32,92.6809,93.08,114781,94.32,94.32,92.6809,93.08,114781,0.0,1.0
2025-08-13,94.05,94.97,93.3,94.97,186206,94.05,94.97,93.3,94.97,186206,0.0,1.0
2025-08-14,93.5,93.78,93.03,93.45,29016,93.5,93.78,93.03,93.45,29016,0.0,1.0
2025-08-15,93.34,93.37,92.64,93.37,40835,93.34,93.37,92.64,93.37,40835,0.0,1.0
2025-08-18,93.79,93.79,93.04,93.24,32482,93.79,93.79,93.04,93.24,32482,0.0,1.0
2025-08-19,91.36,93.31,91.2,93.31,98879,91.36,93.31,91.2,93.31,98879,0.0,1.0
2025-08-20,90.72,90.76,88.94,90.625,99106,90.72,90.76,88.94,90.625,99106,0.0,1.0
2025-08-21,90.4459,90.935,90.14,90.33,67082,90.4459,90.935,90.14,90.33,67082,0.0,1.0
2025-08-22,92.42,92.96,90.66,90.78,58883,92.42,92.96,90.66,90.78,58883,0.0,1.0
2025-08-25,92.28,92.7,92.28,92.37,47230,92.28,92.7,92.28,92.37,47230,0.0,1.0
2025-08-26,93.22,93.36,92.56,92.585,24903,93.22,93.36,92.56,92.585,24903,0.0,1.0
2025-08-27,93.29,93.48,92.905,93.27,47575,93.29,93.48,92.905,93.27,47575,0.0,1.0
2025-08-28,94.83,94.95,94.0004,94.045,27381,94.83,94.95,94.0004,94.045,27381,0.0,1.0
2025-08-29,93.18,93.76,92.82,93.64,39583,93.18,93.76,92.82,93.64,39583,0.0,1.0
2025-09-02,91.96,91.97,90.5,91.07,117926,91.96,91.97,90.5,91.07,117926,0.0,1.0
2025-09-03,91.96,92.39,91.53,92.05,63501,91.96,92.39,91.53,92.05,63501,0.0,1.0
2025-09-04,93.06,93.07,91.95,92.2,58294,93.06,93.07,91.95,92.2,58294,0.0,1.0
2025-09-05,93.7,94.36,92.34,94.31,94474,93.7,94.36,92.34,94.31,94474,0.0,1.0
2025-09-08,94.7354,94.92,94.51,94.63,82729,94.7354,94.92,94.51,94.63,82729,0.0,1.0
2025-09-09,95.21,95.23,94.35,94.85,23140,95.21,95.23,94.35,94.85,23140,0.0,1.0
2025-09-10,96.84,97.2462,96.43,96.67,561167,96.84,97.2462,96.43,96.67,561167,0.0,1.0
2025-09-11,97.48,98.06,97.46,97.57,38141,97.48,98.06,97.46,97.57,38141,0.0,1.0
2025-09-12,97.26,97.59,97.1285,97.43,26265,97.26,97.59,97.1285,97.43,26265,0.0,1.0
2025-09-15,98.96,98.96,97.88,97.88,30142,98.96,98.96,97.88,97.88,30142,0.0,1.0
2025-09-16,98.92,99.25,98.4495,99.25,29620,98.92,99.25,98.4495,99.25,29620,0.0,1.0
2025-09-17,98.44,98.92,97.51,98.92,46174,98.44,98.92,97.51,98.92,46174,0.0,1.0
2025-09-18,100.42,100.67,99.2395,99.35,45732,100.42,100.67,99.2395,99.35,45732,0.0,1.0
2025-09-19,101.18,101.26,100.34,100.78,62088,101.18,101.26,100.34,100.78,62088,0.0,1.0
2025-09-22,102.05,102.11,100.84,100.84,30177,102.05,102.11,100.84,100.84,30177,0.0,1.0
2025-09-23,100.98,102.05,100.56,102.05,126098,100.98,102.05,100.56,102.05,126098,0.0,1.0
2025-09-24,99.98,101.36,99.865,101.36,173529,99.98,101.36,99.865,101.36,173529,0.0,1.0
2025-09-25,99.24,99.65,97.64,98.46,78307,99.24,99.65,97.64,98.46,78307,0.0,1.0
2025-09-26,99.33,99.37,98.383,99.06,46325,99.33,99.37,98.383,99.06,46325,0.0,1.0
2025-09-29,100.45,100.89,100.2202,100.65,39732,100.45,100.89,100.2202,100.65,39732,0.0,1.0
2025-09-30,101.19,101.2,100.11,100.51,40576,101.19,101.2,100.11,100.51,40576,0.0,1.0
2025-10-01,102.55,102.65,100.62,100.63,75163,102.55,102.65,100.62,100.63,75163,0.0,1.0
2025-10-02,103.64,103.99,102.8,103.97,30960,103.64,103.99,102.8,103.97,30960,0.0,1.0
2025-10-03,103.515,104.46,102.9004,104.12,52158,103.515,104.46,102.9004,104.12,52158,0.0,1.0
2025-10-06,104.73,105.42,104.7115,105.18,68719,104.73,105.42,104.7115,105.18,68719,0.0,1.0
2025-10-07,103.62,105.2,102.99,104.99,280808,103.62,105.2,102.99,104.99,280808,0.0,1.0
2025-10-08,105.85,105.9,104.42,104.42,103898,105.85,105.9,104.42,104.42,103898,0.0,1.0
2025-10-09,105.53,105.93,104.93,105.92,242695,105.53,105.93,104.93,105.92,242695,0.0,1.0
2025-10-10,100.95,105.6,100.94,105.36,195497,100.95,105.6,100.94,105.36,195497,0.0,1.0
2025-10-13,104.44,104.61,103.41,103.74,59009,104.44,104.61,103.41,103.74,59009,0.0,1.0
2025-10-14,103.31,104.35,101.38,102.43,81605,103.31,104.35,101.38,102.43,81605,0.0,1.0
2025-10-15,104.61,105.5,103.39,105.08,740255,104.61,105.5,103.39,105.08,740255,0.0,1.0
2025-10-16,104.64,106.355,104.25,105.91,87238,104.64,106.355,104.25,105.91,87238,0.0,1.0
2025-10-17,103.96,104.47,102.85,103.75,54756,103.96,104.47,102.85,103.75,54756,0.0,1.0
2025-10-20,105.28,105.6387,105.08,105.08,36903,105.28,105.6387,105.08,105.08,36903,0.0,1.0
2025-10-21,104.52,104.95,103.91,104.88,108301,104.52,104.95,103.91,104.88,108301,0.0,1.0
2025-10-22,102.76,104.59,101.45,104.59,125765,102.76,104.59,101.45,104.59,125765,0.0,1.0
2025-10-23,104.94,105.36,103.03,103.03,122999,104.94,105.36,103.03,103.03,122999,0.0,1.0
2025-10-24,106.74,107.058,106.52,106.775,74790,106.74,107.058,106.52,106.775,74790,0.0,1.0
2025-10-27,108.29,108.48,107.89,108.27,38457,108.29,108.48,107.89,108.27,38457,0.0,1.0
2025-10-28,109.09,109.35,108.35,108.83,82052,109.09,109.35,108.35,108.83,82052,0.0,1.0
2025-10-29,110.94,111.39,109.8609,110.26,194797,110.94,111.39,109.8609,110.26,194797,0.0,1.0
2025-10-30,108.66,110.37,108.66,109.69,63540,108.66,110.37,108.66,109.69,63540,0.0,1.0
2025-10-31,109.53,110.41,108.6269,110.28,98607,109.53,110.41,108.6269,110.28,98607,0.0,1.0
2025-11-03,109.94,110.7,109.24,110.7,92099,109.94,110.7,109.24,110.7,92099,0.0,1.0
2025-11-04,106.36,108.39,106.275,106.94,115425,106.36,108.39,106.275,106.94,115425,0.0,1.0
2025-11-05,107.56,108.18,106.07,106.09,96164,107.56,108.18,106.07,106.09,96164,0.0,1.0
2025-11-06,105.35,107.71,104.91,107.43,192651,105.35,107.71,104.91,107.43,192651,0.0,1.0
2025-11-07,105.08,105.135,102.0594,103.82,160584,105.08,105.135,102.0594,103.82,160584,0.0,1.0
2025-11-10,107.89,108.1491,106.65,107.22,142177,107.89,108.1491,106.65,107.22,142177,0.0,1.0
2025-11-11,106.47,107.12,105.926,107.12,71371,106.47,107.12,105.926,107.12,71371,0.0,1.0
2025-11-12,106.46,107.21,106.105,107.19,86912,106.46,107.21,106.105,107.19,86912,0.0,1.0
2025-11-13,102.52,105.61,102.06,105.61,140694,102.52,105.61,102.06,105.61,140694,0.0,1.0
2025-11-14,102.63,103.75,100.06,100.17,146989,102.63,103.75,100.06,100.17,146989,0.0,1.0
2025-11-17,101.7,103.37,100.85,102.13,215365,101.7,103.37,100.85,102.13,215365,0.0,1.0
2025-11-18,100.22,101.015,99.17,100.33,344951,100.22,101.015,99.17,100.33,344951,0.0,1.0
2025-11-19,101.07,101.96,100.09,100.16,104309,101.07,101.96,100.09,100.16,104309,0.0,1.0
2025-11-20,97.61,103.7,97.44,103.55,500571,97.61,103.7,97.44,103.55,500571,0.0,1.0
2025-11-21,98.08,98.94,95.53,97.68,681600,98.08,98.94,95.53,97.68,681600,0.0,1.0
2025-11-24,101.07,101.125,98.68,98.74,362581,101.07,101.125,98.68,98.74,362581,0.0,1.0
2025-11-25,102.04,102.14,99.64,100.53,212020,102.04,102.14,99.64,100.53,212020,0.0,1.0
2025-11-26,103.29,103.7,102.46,102.67,171471,103.29,103.7,102.46,102.67,171471,0.0,1.0