date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-01-04,60.49,60.71,53.5,54.13,33338528,60.2197256506302,60.4387426723386,53.2609575518056,53.8881426594249,33488155.8647369,0.0,1.0
2023-01-05,59.0,62.98,58.14,60.64,8850591,58.7363830945145,62.6986001236021,57.8802256460182,60.3690554381587,8890313.66061026,0.0,1.0
2023-01-06,58.95,59.94,57.87,59.68,5902804,58.6866064986717,59.6721830963593,57.611432028467,59.4133447979767,5929296.59014917,0.0,1.0
2023-01-09,58.1,59.98,57.73,58.79,5288931,57.840404369344,59.7120043730336,57.4720575601072,58.5273213919747,5312668.4443248,0.0,1.0
2023-01-10,60.0,60.06,58.055,59.15,6662990,59.7319150113707,59.7916469263821,57.7956054330854,58.885712882043,6692894.40869085,0.0,1.0
2023-01-11,64.99,66.38,60.075,60.44,9219390,64.699619276483,66.0834086409131,59.8065799051349,60.1699490547874,9260767.88086735,0.0,1.0
2023-01-12,65.65,66.52,63.66,66.09,5819815,65.3566703416081,66.222783109273,63.3755618270643,65.7947043850248,5845935.12418826,0.0,1.0
2023-01-13,65.44,65.5,63.74,65.0,3772080,65.1476086390683,65.2073405540797,63.4552043804128,64.7095745956516,3789009.60997009,0.0,1.0
2023-01-17,63.33,65.73,63.26,63.94,3774703,63.0470362945018,65.4363128949566,62.9773490603218,63.6543107637841,3791644.38235215,0.0,1.0
2023-01-18,62.08,63.5,61.99,63.2,2610293,61.8026213984316,63.2162767203673,61.7130235259145,62.9176171453105,2622008.35131748,0.0,1.0
2023-01-19,63.94,64.5,61.3,61.33,2585604,63.6543107637841,64.2118086372235,61.0261065032837,61.0559724607894,2597208.54371516,0.0,1.0
2023-01-20,66.77,67.82,63.54,63.96,4001585,66.471666088487,67.516974601186,63.2560979970416,63.6742214021212,4019544.65974002,0.0,1.0
2023-01-23,69.52,69.91,66.7784,67.35,3724076,69.2093788598415,69.5976363074154,66.4800285565886,67.0490746002636,3740790.16146502,0.0,1.0
2023-01-24,69.6,70.63,68.71,69.03,2590993,69.28902141319,70.3144192875519,68.402998007188,68.721568220582,2602621.73028282,0.0,1.0
2023-01-25,68.71,69.7,66.95,68.46,2802081,68.402998007188,69.3885746048756,66.6508618335211,68.154115027974,2814657.12204264,0.0,1.0
2023-01-26,69.22,69.45,67.8,68.51,2075885,68.9107192847847,69.1396916256616,67.4970639628489,68.2038916238168,2085201.85526096,0.0,1.0
2023-01-27,70.08,70.51,68.36,68.86,2810636,69.766876733281,70.1949554575291,68.0545618362884,68.5523277947164,2823250.51805049,0.0,1.0
2023-01-30,71.5,73.95,67.92,68.41,4259947,71.1805320552168,73.6195852515144,67.6165277928717,68.1043384321312,4279066.22366525,0.0,1.0
2023-01-31,69.52,71.115,68.5,71.01,3084275,69.2093788598415,70.7972522672271,68.1939363046482,70.6927214159572,3098117.6472372,0.0,1.0
2023-02-01,70.01,70.74,67.53,69.0,2698934,69.6971894991011,70.4239277984061,67.2282703452977,68.6917022630763,2711047.18422594,0.0,1.0
2023-02-02,70.65,71.89,69.0,69.59,2775957,70.334329925889,71.5687895027907,68.6917022630763,69.2790660940215,2788415.87396443,0.0,1.0
2023-02-03,70.55,70.63,69.1,69.63,3075109,70.2347767342034,70.3144192875519,68.7912554547619,69.3188873706957,3088910.50897794,0.0,1.0
2023-02-06,71.86,72.35,69.54,69.91,2227368,71.538923545285,72.0267341845445,69.2292894981787,69.5976363074154,2237364.73164404,0.0,1.0
2023-02-07,71.63,72.2,71.1,71.58,1932266,71.3099512044081,71.8774043970161,70.7823192884743,71.2601746085653,1940938.2735834,0.0,1.0
2023-02-08,70.17,71.42,70.02,71.21,1111919,69.856474605798,71.1008895018683,69.7071448182696,70.8918277993285,1116909.44426108,0.0,1.0
2023-02-09,68.41,70.98,68.21,70.25,1186247,68.1043384321312,70.6628554584516,67.9052320487599,69.9361171591465,1191571.03847166,0.0,1.0
2023-02-10,69.24,69.54,68.19,68.2,1968068,68.9306299231218,69.2292894981787,67.8853214104228,67.8952767295914,1976900.95784676,0.0,1.0
2023-02-13,69.43,69.87,67.91,68.52,2223241,69.1197809873245,69.5578150307412,67.6065724737031,68.2138469429853,2233219.20910466,0.0,1.0
2023-02-14,72.61,73.17,68.714,68.95,3036143,72.2855724829271,72.8430703563666,68.4069801348554,68.6419256672335,3049769.62425065,0.0,1.0
2023-02-15,72.32,73.54,71.72,72.7,1773152,71.9968682270388,73.2114171656034,71.3995490769251,72.3751703554442,1781110.1482306,0.0,1.0
2023-02-16,70.91,71.82,70.34,71.6,1829424,70.5931682242716,71.4991022686107,70.0257150316636,71.2800852469024,1837634.70464834,0.0,1.0
2023-02-17,73.17,73.48,70.89,70.97,2408606,72.8430703563666,73.151685250592,70.5732575859345,70.652900139283,2419416.152529,0.0,1.0
2023-02-21,72.47,73.1,72.25,72.62,1835470,72.1461980145673,72.7733831221866,71.9271809928589,72.2955278020957,1843707.83992168,0.0,1.0
2023-02-22,71.94,73.0,70.8433,72.27,2010150,71.6185660986335,72.673829930501,70.5267662454173,71.947091631196,2019171.82760741,0.0,1.0
2023-02-23,75.9,76.2097,72.2833,72.44,3763223,75.560872489384,75.8691887240343,71.9603322056902,72.1163320570616,3780112.85854501,0.0,1.0
2023-02-24,75.01,75.77,74.22,74.84,2102864,74.674849083382,75.4314533401926,73.8883788690656,74.5056086575164,2112301.94069588,0.0,1.0
2023-02-27,76.04,76.98,74.57,75.0,2139676,75.7002469577438,76.6360469595886,74.2368150399652,74.6648937642134,2149279.15797712,0.0,1.0
2023-02-28,76.0,76.34,75.3,76.04,3511846,75.6604256810696,75.9989065328007,74.9635533392702,75.7002469577438,3527607.6442533,0.0,1.0
2023-03-01,75.3,75.74,75.01,75.37,2534320,74.9635533392702,75.401587382687,74.674849083382,75.0332405734502,2545694.37412234,0.0,1.0
2023-03-02,75.04,75.47,74.5,74.79,1392001,74.7047150408876,75.1327937651358,74.1671278057853,74.4558320616736,1398248.49051133,0.0,1.0
2023-03-03,76.37,76.9,75.12,75.53,2082709,76.0287724903064,76.5564044062401,74.7843575942361,75.1925256801472,2092056.48230451,0.0,1.0
2023-03-06,76.68,77.16,75.7001,75.91,1874143,76.3373873845318,76.8152427046227,75.3618656592044,75.5708278085525,1882554.40962497,0.0,1.0
2023-03-07,76.25,76.835,75.93,76.36,1709375,75.9093086602836,76.4916948316445,75.5907384468896,76.0188171711378,1717046.90834834,0.0,1.0
2023-03-08,76.63,77.4,76.1024,76.25,1641260,76.287610788689,77.0541703646682,75.7623681493556,75.9093086602836,1648626.1989299,0.0,1.0
2023-03-09,76.38,77.4,75.9,77.0,1684120,76.0387278094749,77.0541703646682,75.560872489384,76.6559575979257,1691678.56046076,0.0,1.0
2023-03-10,74.97,76.53,74.5,75.88,3388615,74.6350278067077,76.1880575970033,74.1671278057853,75.5409618510468,3403823.56670293,0.0,1.0
2023-03-13,76.24,77.48,74.04,74.95,2272243,75.899353341115,77.1338129180167,73.7091831240315,74.6151171683706,2282441.13676997,0.0,1.0
2023-03-14,77.14,78.76,76.35,76.69,1992257,76.7953320662856,78.4080937715926,76.0088618519692,76.3473427037003,2001198.52138082,0.0,1.0
2023-03-15,76.76,76.81,75.59,75.93,2326244,76.4170299378803,76.4668065337231,75.2522575951585,75.5907384468896,2336684.50062969,0.0,1.0
2023-03-16,76.62,77.45,75.75,75.96,1629815,76.2776554695204,77.103946960511,75.4115427018555,75.6206044043953,1637129.83220753,0.0,1.0
2023-03-17,75.84,77.54,75.43,76.86,5803263,75.5011405743726,77.1935448330281,75.0929724884616,76.5165831295659,5829308.83655273,0.0,1.0
2023-03-20,75.2,75.81,74.51,75.49,1714192,74.8640001475846,75.4712746168669,74.1770831249539,75.1527044034729,1721885.52770192,0.0,1.0
2023-03-21,76.52,76.68,75.5,75.65,1401647,76.1781022778348,76.3373873845318,75.1626597226415,75.3119895101699,1407937.78307611,0.0,1.0
2023-03-22,74.77,77.05,74.71,76.86,1549809,74.4359214233365,76.7057341937685,74.3761895083251,76.5165831295659,1556764.75435784,0.0,1.0
2023-03-23,75.71,76.71,74.87,75.41,1393902,75.3717214251813,76.3672533420374,74.5354746150221,75.0730618501244,1400158.02245883,0.0,1.0
2023-03-24,76.46,76.49,74.89,75.26,1154874,76.1183703628234,76.1482363203291,74.5553852533592,74.923732062596,1160057.2321649,0.0,1.0
2023-03-27,76.38,77.46,76.265,76.82,1196641,76.0387278094749,77.1139022796796,75.9242416390365,76.4767618528916,1202011.68816256,0.0,1.0
2023-03-28,76.9,76.94,76.15,76.38,760966,76.5564044062401,76.5962256829144,75.809755468598,76.0387278094749,764381.319288164,0.0,1.0
2023-03-29,79.24,79.47,77.06,77.36,1786006,78.8859490916836,79.1149214325605,76.7156895129371,77.014349087994,1794021.83873731,0.0,1.0
2023-03-30,82.14,82.2893,79.5,79.78,2188987,81.7729916505665,81.9216245657531,79.1447873900662,79.4235363267859,2198811.47247661,0.0,1.0
2023-03-31,82.03,82.59,81.58,82.25,1916325,81.6634831397123,82.2209810131518,81.215493777127,81.8825001614207,1924925.72819928,0.0,1.0
2023-04-03,81.81,82.62,81.47,82.0,1913226,81.444466118004,82.2508469706575,81.1059852662729,81.6336171822066,1921812.81946423,0.0,1.0
2023-04-04,81.59,82.16,81.47,82.0,1552706,81.2254490962956,81.7929022889036,81.1059852662729,81.6336171822066,1559674.75648931,0.0,1.0
2023-04-05,81.12,81.8,80.65,81.5,1410626,80.7575490953732,81.4345107988354,80.2896490944508,81.1358512237785,1416957.08205384,0.0,1.0
2023-04-06,80.16,81.06,80.09,80.97,1356746,79.8018384551913,80.6978171803618,79.7321512210113,80.6082193078448,1362835.26125863,0.0,1.0
2023-04-10,80.59,80.63,79.7,79.93,1579274,80.2299171794394,80.2697384561137,79.3438937734374,79.5728661143144,1586361.99730014,0.0,1.0
2023-04-11,80.59,80.685,79.96,80.59,1167092,80.2299171794394,80.3244927115408,79.60273207182,80.2299171794394,1172330.0682168,0.0,1.0
2023-04-12,81.75,81.9,80.607,81.005,1232087,81.3847342029926,81.534063990521,80.246841222026,80.6430629249347,1237616.77464932,0.0,1.0
2023-04-13,82.94,83.1722,81.38,81.65,1252758,82.5694171840514,82.8005796951455,81.0163873937558,81.285181011307,1258380.54891914,0.0,1.0
2023-04-14,82.37,83.28,81.98,82.45,1163806,82.0019639914434,82.9078980357826,81.6137065438695,82.0816065447919,1169029.32020022,0.0,1.0
2023-04-17,82.72,83.24,82.0,82.17,823819,82.3504001623431,82.8680767591083,81.6336171822066,81.8028576080722,827516.412132284,0.0,1.0
2023-04-18,83.66,84.16,82.79,82.79,1522137,83.2862001641879,83.783966122616,82.420087396523,82.420087396523,1528968.55864431,0.0,1.0
2023-04-19,85.75,86.88,83.75,83.79,2422919,85.3668618704173,86.4918129364648,83.3757980367049,83.4156193133792,2433793.39122689,0.0,1.0
2023-04-20,85.0,86.32,84.68,85.37,1634914,84.6202129327752,85.9343150630253,84.3016427193812,84.988559742012,1642251.7172156,0.0,1.0
2023-04-21,86.48,86.515,85.09,85.2,1850558,86.0936001697223,86.1284437868123,84.7098108052922,84.8193193161464,1858863.55692536,0.0,1.0
2023-04-24,87.79,87.83,86.18,86.6,2693549,87.3977469808039,87.4375682574782,85.7949405946655,86.2130639997451,2705638.01561083,0.0,1.0
2023-04-25,80.39,83.5,78.78,83.5,7291417,80.0308107960682,83.1269150574909,78.4280044099297,83.1269150574909,7324141.87485399,0.0,1.0
2023-04-26,80.12,80.27,77.56,79.73,3362577,79.762017178517,79.9113469660454,77.2134554713652,79.3737597309431,3377668.70460446,0.0,1.0
2023-04-27,81.52,81.54,80.62,80.82,1557122,81.1557618621157,81.1756725004528,80.2597831369451,80.4588895203163,1564110.57610015,0.0,1.0
2023-04-28,81.34,81.73,81.01,81.2,1617659,80.9765661170816,81.3648235646555,80.648040584519,80.8371916487217,1624919.27442011,0.0,1.0
2023-05-01,80.78,81.7291,80.725,81.08,1355960,80.4190682436421,81.3639275859303,80.364313988215,80.7177278186989,1362045.73358334,0.0,1.0
2023-05-02,78.46,80.6499,77.89,80.34,1879081,78.1094341965358,80.2895495412591,77.5419810039277,79.9810342002254,1887514.57204306,0.0,1.0
2023-05-03,79.71,80.42,78.02,78.47,1748876,79.353849092606,80.0606767535739,77.671400153119,78.1193895157043,1756725.19422866,0.0,1.0
2023-05-04,78.26,80.26,77.69,79.62,1751465,77.9103278131645,79.9013916468769,77.3428746205565,79.2642512200889,1759325.81401409,0.0,1.0
2023-05-05,78.99,79.53,78.5,78.5,1077640,78.6370661124695,79.1746533475719,78.14925547321,78.14925547321,1082476.59542962,0.0,1.0
2023-05-08,79.42,79.49,78.61,78.88,842342,79.0651448367177,79.1348320708976,78.2587639840642,78.5275576016154,846122.545884876,0.0,1.0
2023-05-09,76.37,78.79,76.12,78.55,2499728,76.0287724903064,78.4379597290983,75.7798895110923,78.1990320690528,2510947.12050415,0.0,1.0
2023-05-10,75.9,76.76,74.97,76.5,1792937,75.560872489384,76.4170299378803,74.6350278067077,76.1581916394977,1800983.94601147,0.0,1.0
2023-05-11,74.99,75.71,74.71,75.71,1505003,74.6549384450448,75.3717214251813,74.3761895083251,75.3717214251813,1511757.65891333,0.0,1.0
2023-05-12,74.92,75.01,74.27,74.89,2577774,74.5852512108649,74.674849083382,73.9381554649084,74.5553852533592,2589343.40160628,0.0,1.0
2023-05-15,74.93,75.56,74.7,75.1,1188031,74.5952065300335,75.2223916376528,74.3662341891565,74.764446955899,1193363.0453072,0.0,1.0
2023-05-16,77.78,78.27,75.22,75.27,2669114,77.4324724930736,77.9202831323331,74.8839107859217,74.9336873817646,2681093.34799519,0.0,1.0
2023-05-17,80.3,80.61,76.2063,77.93,3716280,79.9412129235511,80.2498278177765,75.865803915517,77.581802280602,3732959.17195278,0.0,1.0
2023-05-18,79.69,81.1299,79.22,80.42,1483473,79.3339384542689,80.7674048613501,78.8660384533465,80.0606767535739,1490131.02933425,0.0,1.0
2023-05-19,79.34,81.0893,79.12,80.09,1312933,78.9855022833692,80.7269862655257,78.7664852616608,79.7321512210113,1318825.62253368,0.0,1.0
2023-05-22,79.08,79.4189,78.71,79.35,1357663,78.7565299424923,79.0940437006803,78.3880433962262,79.0254255303081,1363239.21481046,0.03,1.0
2023-05-23,77.19,79.7733,77.06,78.96,1382376,76.8742608277817,79.4469940574282,76.7447925817963,78.6370207923519,1388053.71643245,0.0,1.0
2023-05-24,76.53,77.14,76.08,76.97,1431903,76.2169605020098,76.8244653485566,75.7688011889835,76.6551607191911,1437784.13450521,0.0,1.0
2023-05-25,79.86,80.06,75.61,76.53,3127809,79.5333394184046,79.7325213353052,75.3007236842671,76.2169605020098,3140655.58628106,0.0,1.0
2023-05-26,78.43,80.2,78.37,79.77,2250436,78.1091887125654,79.8719486771356,78.0494341374952,79.4437075557993,2259679.02610677,0.0,1.0
2023-05-30,77.96,79.05,77.41,78.25,1775758,77.641111207849,78.7266526549572,77.0933609363724,77.9299249873548,1783051.42116519,0.0,1.0
2023-05-31,79.51,79.73,77.7429,78.54,4498088,79.1847710638285,79.4038711724192,77.4248992370534,78.2187387668607,4516562.617725,0.0,1.0
2023-06-01,79.83,80.1,78.89,79.73,2355665,79.5034621308695,79.7723577186853,78.5673071214367,79.4038711724192,2365340.22430934,0.0,1.0
2023-06-02,79.97,80.87,79.9,80.3,2404589,79.6428894726999,80.5392080987525,79.5731758017847,79.9715396355859,2414465.16573102,0.0,1.0
2023-06-05,80.49,80.7236,78.78,79.91,1416724,80.1607624566414,80.3934069355813,78.4577570671414,79.5831348976297,1422542.79107786,0.0,1.0
2023-06-06,82.93,83.18,77.8,78.0,23800615,82.5907818428286,82.8397592389543,77.4817656743285,77.6809475912291,23898369.2599755,0.0,1.0
2023-06-07,80.48,82.26,80.19,81.49,3883928,80.1508033607964,81.9235224212116,79.8619895812905,81.1566720411443,3899880.13012093,0.0,1.0
2023-06-08,77.75,78.4,76.75,77.35,15053967,77.4319701951034,78.0793114250303,76.4360606106004,77.0336063613022,15115796.8898487,0.0,1.0
2023-06-09,77.1,78.5,77.06,78.1,4900031,76.7846289651765,78.1789023834806,76.7447925817963,77.7805385496794,4920156.48433148,0.0,1.0
2023-06-12,78.27,78.31,76.9,77.25,5545427,77.9498431790449,77.989679562425,76.5854470482759,76.9340154028519,5568203.26492565,0.0,1.0
2023-06-13,77.79,78.449,76.7,78.3,4122275,77.4718065784835,78.1281109946709,76.3862651313753,77.97972046658,4139206.07266517,0.0,1.0
2023-06-14,78.53,78.8,77.48,78.18,3322567,78.2087796710157,78.4776752588315,77.1630746072876,77.8602113164396,3336213.49939945,0.0,1.0
2023-06-15,79.1,79.17,78.225,78.66,3277856,78.7764481341823,78.8461618050975,77.9050272477423,78.338247917001,3291318.86167758,0.0,1.0
2023-06-16,78.65,80.1,78.49,79.5,5390613,78.328288821156,79.7723577186853,78.1689432876355,79.1748119679835,5412753.41043181,0.0,1.0
2023-06-20,78.9,79.16,77.75,78.36,3155435,78.5772662172817,78.8362027092525,77.4319701951034,78.0394750416502,3168395.05222243,0.0,1.0
2023-06-21,79.62,80.0,78.29,78.79,2805685,79.2943211181239,79.672766760235,77.969761370735,78.4677161629864,2817208.5535258,0.0,1.0
2023-06-22,80.21,80.75,79.58,79.94,2229579,79.8819077729806,80.4196989486122,79.2544847347437,79.6130121851648,2238736.36190859,0.0,1.0
2023-06-23,79.82,80.35,79.01,79.86,7973136,79.4935030350244,80.021335114811,78.6868162715771,79.5333394184046,8005883.38948403,0.0,1.0
2023-06-26,77.8,80.3,77.74,80.02,2500854,77.4817656743285,79.9715396355859,77.4220110992583,79.692684951925,2511125.54685191,0.0,1.0
2023-06-27,77.07,78.35,76.1918,77.95,3250399,76.7547516776414,78.0295159458051,75.8801438805309,77.631152112004,3263749.08985567,0.0,1.0
2023-06-28,77.19,77.59,76.34,77.5,2920489,76.8742608277817,77.2726246615829,76.0277376809542,77.1829927989776,2932484.07831885,0.0,1.0
2023-06-29,78.68,78.7,77.15,77.27,1908393,78.3581661086911,78.3780843003812,76.8344244444016,76.953933594542,1916231.18172167,0.0,1.0
2023-06-30,81.24,81.41,79.3137,79.42,3429545,80.9076946450186,81.0769992743841,78.9892740123906,79.0951392012233,3443630.88112231,0.0,1.0
2023-07-03,80.69,81.46,79.9,81.41,1086914,80.359944373542,81.1267947536093,79.5731758017847,81.0769992743841,1091378.19026261,0.0,1.0
2023-07-05,80.65,81.29,79.935,80.37,2655893,80.3201079901619,80.9574901242438,79.6080326372423,80.0412533065011,2666801.32546929,0.0,1.0
2023-07-06,79.12,80.27,79.0,80.0,2596154,78.7963663258724,79.9416623480508,78.676857175732,79.672766760235,2606816.96450964,0.0,1.0
2023-07-07,79.62,80.1079,78.3,78.98,2892672,79.2943211181239,79.7802254044028,77.97972046658,78.656938984042,2904552.82789928,0.0,1.0
2023-07-10,80.66,80.78,80.0,80.13,2263244,80.3300670860069,80.4495762361473,79.672766760235,79.8022350062204,2272539.63132566,0.0,1.0
2023-07-11,81.26,81.445,80.21,80.5,1793345,80.9276128367087,81.1118561098417,79.8819077729806,80.1707215524864,1800710.65476799,0.0,1.0
2023-07-12,81.69,82.66,81.29,81.29,2124811,81.3558539580449,82.3218862550128,80.9574901242438,80.9574901242438,2133538.05713247,0.0,1.0
2023-07-13,81.4,82.0,80.9,81.73,1476326,81.0670401785391,81.6645859292409,80.5690853862876,81.3956903414251,1482389.58934896,0.0,1.0
2023-07-14,81.82,82.16,81.23,81.5,1791872,81.4853222040303,81.8239314627613,80.8977355491736,81.1666311369894,1799231.60483924,0.0,1.0
2023-07-17,81.19,82.36,81.08,81.74,2343189,80.8578991657935,82.0231133796619,80.7483491114981,81.4056494372701,2352812.98268607,0.0,1.0
2023-07-18,82.47,82.895,80.75,81.1081,2844487,82.1326634339572,82.555925007371,80.4196989486122,80.7763341708227,2856169.92171001,0.0,1.0
2023-07-19,81.75,82.94,81.66,82.78,2781716,81.4156085331151,82.6007409386736,81.3259766705098,82.4413954051531,2793141.10767231,0.0,1.0
2023-07-20,81.85,83.145,81.8,82.25,3114114,81.5450767791005,82.8352523982689,81.4952630486307,81.9435866228591,3125758.67198554,0.03,1.0
2023-07-21,82.63,83.14,82.02,82.08,7717732,82.3221709744297,82.8302710252219,81.7144434626979,81.7742199392617,7746591.07760997,0.0,1.0
2023-07-24,80.63,82.68,80.27,82.48,4338451,80.3296217556368,82.3719847048996,79.9709628962541,82.1727297830203,4354673.86108355,0.0,1.0
2023-07-25,80.21,82.35,78.58,80.84,4729481,79.9111864196903,82.0432140837987,78.2872588063741,80.5388394236101,4747166.04778786,0.0,1.0
2023-07-26,77.43,80.3075,77.29,80.26,4148620,77.1415430055681,80.0083231941065,77.0020645602526,79.9610001501601,4164133.02203216,0.0,1.0
2023-07-27,76.86,78.87,76.25,78.0,3224674,76.5736664782121,78.576178443099,75.9659389664803,77.7094195329241,3236732.09131917,0.0,1.0
2023-07-28,77.87,78.32,76.89,77.24,2911432,77.5799038337026,78.028227407931,76.603554716494,76.9522508297828,2922318.77891953,0.0,1.0
2023-07-31,78.0,78.03,76.27,77.72,3917525,77.7094195329241,77.739307771206,75.9858644586682,77.4304626422931,3932173.88363758,0.0,1.0
2023-08-01,77.69,78.035,77.1,77.84,2127639,77.4005744040112,77.744289144253,76.8127723844673,77.5500155954207,2135594.92526755,0.0,1.0
2023-08-02,76.59,77.78,76.15,77.32,3073730,76.3046723336751,77.4902391188569,75.8663115055407,77.0319527985345,3085223.66324486,0.0,1.0
2023-08-03,76.02,76.69,75.68,76.64,2053710,75.7367958063191,76.4042997946147,75.3980624391243,76.3544860641449,2061389.48100276,0.0,1.0
2023-08-04,75.9,76.795,75.6256,75.98,1449828,75.6172428531916,76.5089086286014,75.3438651003732,75.6969448219433,1455249.37233751,0.0,1.0
2023-08-07,75.59,76.29,75.17,76.1,1668284,75.3083977242786,76.0057899508562,74.8899623883321,75.8164977750708,1674522.24945353,0.0,1.0
2023-08-08,73.93,75.47,73.32,75.29,2574865,73.6545818726805,75.1888447711511,73.0468543609487,75.0095153414597,2584493.24685675,0.0,1.0
2023-08-09,73.92,74.88,73.42,73.8,3028421,73.6446191265865,74.6010427516072,73.1464818218883,73.525066173459,3039745.23834809,0.0,1.0
2023-08-10,72.3,74.58,72.12,74.25,3681915,72.0306542593643,74.3021603687882,71.8513248296729,73.9733897476874,3695682.86220852,0.0,1.0
2023-08-11,71.59,72.14,70.86,72.14,2898291,71.3232992866928,71.8712503218608,70.5960188218334,71.8712503218608,2909128.64050181,0.0,1.0
2023-08-14,71.8,71.87,70.85,71.5,2601108,71.532516954666,71.6022561773238,70.5860560757394,71.2336345718471,2610834.37785867,0.0,1.0
2023-08-15,70.54,71.75,70.19,71.75,2476253,70.2772109468265,71.4827032241962,69.9285148335377,71.4827032241962,2485512.50493084,0.0,1.0
2023-08-16,70.67,72.2799,70.42,71.21,3697384,70.406726646048,72.0106291397154,70.1576579936989,70.9447149351221,3711209.70576562,0.0,1.0
2023-08-17,68.39,70.8,68.24,70.7,3791942,68.1352205366241,70.5362423452696,67.9857793452146,70.4366148843299,3806121.28848404,0.0,1.0
2023-08-18,68.36,68.75,67.895,68.2,2929152,68.1053322983422,68.4938793960068,67.6420646049729,67.9459283608388,2940105.03968827,0.0,1.0
2023-08-21,68.97,69.5,68.6,69.33,2807833,68.7130598100741,69.2410853530542,68.3444382045974,69.0717186694568,2818332.38899962,0.0,1.0
2023-08-22,68.93,69.4,68.67,69.15,2170081,68.6732088256982,69.1414578921145,68.4141774272551,68.8923892397654,2178195.62953092,0.0,1.0
2023-08-23,68.99,69.5299,68.81,68.96,2079470,68.732985302262,69.2708739638751,68.5536558725706,68.7030970639801,2087245.80591262,0.0,1.0
2023-08-24,68.43,69.79,68.24,69.64,2623190,68.175071521,69.5300049897792,67.9857793452146,69.3805637983697,2632998.94954576,0.0,1.0
2023-08-25,68.59,68.89,67.61,68.41,3096636,68.3344754585034,68.6333578413223,67.3581263412949,68.155146028812,3108215.31613249,0.0,1.0
2023-08-28,69.31,69.66,68.76,69.06,2438697,69.0517931772688,69.4004892905576,68.5038421421008,68.8027245249197,2447816.07099005,0.0,1.0
2023-08-29,70.48,70.5,69.33,69.33,2044326,70.2174344702627,70.2373599624506,69.0717186694568,69.0717186694568,2051970.39121417,0.0,1.0
2023-08-30,70.39,70.9897,70.23,70.5,1889153,70.127769755417,70.7252356386721,69.9683658179136,70.2373599624506,1896217.1495512,0.0,1.0
2023-08-31,70.45,71.13,69.861,70.51,3573281,70.1875462319808,70.8650129663704,69.6007404870463,70.2473227085446,3586642.64480721,0.0,1.0
2023-09-01,69.25,71.02,69.1,70.67,2097289,68.9920167007051,70.7554227593368,68.8425755092956,70.406726646048,2105131.43687414,0.0,1.0
2023-09-05,67.66,69.16,67.41,69.13,3773510,67.4079400717647,68.9023519858594,67.1588714194156,68.8724637475775,3787620.36531872,0.0,1.0
2023-09-06,66.98,68.2,66.06,67.51,3140083,66.7304733373751,67.9459283608388,65.8139006967303,67.2584988803552,3151824.7784135,0.0,1.0
2023-09-07,65.9,68.1699,65.83,68.09,2836852,65.6544967592269,67.9159404950959,65.5847575365692,67.8363381538052,2847459.90035674,0.0,1.0
2023-09-08,64.9,65.99,64.72,65.92,3103630,64.6582221498305,65.7441614740726,64.4788927201391,65.6744222514148,3115235.46894381,0.0,1.0
2023-09-11,66.62,67.35,65.2,65.32,3630504,66.3718144779924,67.0990949428518,64.9571045326494,65.076657485777,3644079.61997479,0.0,1.0
2023-09-12,65.4,66.62,65.22,66.38,2381778,65.1563594545287,66.3718144779924,64.9770300248373,66.1327085717372,2390684.23257606,0.0,1.0
2023-09-13,64.53,65.94,64.21,65.12,3612811,64.2896005443538,65.6943477436028,63.9707926693469,64.8774025638977,3626320.46016772,0.0,1.0
2023-09-14,66.0,66.06,64.57,64.86,3945138,65.7541242201666,65.8139006967303,64.3294515287296,64.6183711654546,3959890.13750931,0.0,1.0
2023-09-15,66.43,66.5,65.58,66.0,6711139,66.182522302207,66.2522615248648,65.33568888422,65.7541242201666,6736234.10323141,0.0,1.0
2023-09-18,66.28,66.99,65.87,65.87,3205251,66.0330811107976,66.740436083469,65.624608520945,65.624608520945,3217236.4624867,0.0,1.0
2023-09-19,66.12,66.75,65.35,66.5,3160581,65.8736771732941,66.5013301772139,65.1065457240588,66.2522615248648,3172399.42701607,0.0,1.0
2023-09-20,65.01,66.8,64.9,66.42,1797947,64.7678123568641,66.5511439076837,64.6582221498305,66.1725595561131,1804670.10103689,0.0,1.0
2023-09-21,63.89,64.8899,63.79,64.62,2174822,63.65198479434,64.6481597762755,63.5523573334004,64.3792652591994,2182954.35765195,0.0,1.0
2023-09-22,64.33,64.805,63.7363,63.83,2278162,64.0903456224745,64.5635760619378,63.4988573868758,63.5922083177762,2286680.7790877,0.0,1.0
2023-09-25,66.48,67.04,64.0,64.0,3214472,66.2323360326769,66.7902498139389,63.7615750013736,63.7615750013736,3226491.94276597,0.0,1.0
2023-09-26,66.21,67.405,66.12,66.19,3620111,65.9633418881398,67.1538900463686,65.8736771732941,65.9434163959519,3633647.75721128,0.0,1.0
2023-09-27,68.28,68.4108,66.15,66.37,5469977,68.0256303295905,68.1559430484996,65.903565411576,66.1227458256432,5490431.00005698,0.0,1.0
2023-09-28,69.78,70.58,68.01,68.74,4817665,69.5200422436852,70.3170619312024,67.7566361850535,68.4839166499129,4835679.79607401,0.0,1.0
2023-09-29,68.04,70.2,67.93,70.08,3146195,67.7865244233354,69.9384775796317,67.6769342163017,69.8189246265041,3157959.63314366,0.0,1.0
2023-10-02,67.84,68.66,67.57,68.0,1942160,67.587269501456,68.4042146811612,67.318275356919,67.7466734389595,1949422.35974131,0.0,1.0
2023-10-03,66.98,67.53,66.4,67.35,2726095,66.7304733373751,67.2784243725431,66.1526340639251,67.0990949428518,2736288.74437687,0.0,1.0
2023-10-04,67.88,68.07,66.47,67.14,2084505,67.6271204858319,67.8164126616172,66.2223732865829,66.8898772748785,2092299.63339403,0.0,1.0
2023-10-05,67.6,68.68,66.6273,68.34,1894528,67.3481635952009,68.4241401733491,66.379087282641,68.0854068061543,1901612.24840177,0.0,1.0
2023-10-06,68.46,68.99,66.65,67.01,2319780,68.2049597592818,68.732985302262,66.4017027162743,66.760361575657,2328454.40215054,0.0,1.0
2023-10-09,67.8,68.08,67.18,67.82,1600254,67.5474185170802,67.8263754077112,66.9297282592544,67.5673440092681,1606237.86344352,0.0,1.0
2023-10-10,68.19,68.63,67.61,68.0,2209178,67.9359656147448,68.3743264428793,67.3581263412949,67.7466734389595,2217438.82576542,0.0,1.0
2023-10-11,67.78,68.31,67.04,68.31,2032922,67.5274930248923,68.0555185678724,66.7902498139389,68.0555185678724,2040523.74799708,0.0,1.0
2023-10-12,66.51,67.91,66.17,67.72,2252117,66.2622242709588,67.6570087241138,65.923490903764,67.4677165483285,2260538.38847134,0.0,1.0
2023-10-13,67.12,67.64,66.06,66.13,1984299,66.8699517826906,67.3880145795768,65.8139006967303,65.8836399193881,1991718.9309904,0.0,1.0
2023-10-16,66.88,67.69,66.33,67.63,1951512,66.6308458764354,67.4378283100466,66.0828948412674,67.3780518334828,1958809.32987163,0.0,1.0
2023-10-17,66.8,67.41,66.07,66.37,1596176,66.5511439076837,67.1588714194156,65.8238634428243,66.1227458256432,1602144.61449234,0.0,1.0
2023-10-18,65.23,66.48,65.09,66.3,1917698,64.9869927709313,66.2323360326769,64.8475143256158,66.0530066029855,1924868.88847015,0.0,1.0
2023-10-19,65.45,66.67,64.84,65.23,1669179,65.2360614232804,66.4520735689856,64.6280553504278,65.0167805445467,1674652.99355141,0.03,1.0
2023-10-20,64.05,65.53,63.86,65.53,2575100,63.8406376495204,65.3157999246381,63.6512587087958,65.3157999246381,2583544.91860623,0.0,1.0
2023-10-23,63.99,64.54,63.36,63.95,2412637,63.7808337735021,64.3290359703364,63.1528930753101,63.7409645228233,2420549.12888485,0.0,1.0
2023-10-24,64.67,65.06,63.96,64.02,2511249,64.4586110350427,64.8473362291615,63.750931835493,63.8107357115112,2519484.52227291,0.0,1.0
2023-10-25,64.51,64.99,63.98,64.2,3179554,64.2991340323273,64.7775650404735,63.7708664608324,63.9901473395661,3189981.1968988,0.0,1.0
2023-10-26,63.91,64.74,63.58,64.12,3484875,63.7010952721444,64.5283822237307,63.3721739540438,63.9104088382084,3496303.4826717,0.0,1.0
2023-10-27,63.1,64.32,62.72,64.2,2606371,62.8937429458975,64.1097550916027,62.5149850644484,63.9901473395661,2614918.47037111,0.0,1.0
2023-10-30,63.17,63.67,62.35,63.54,4484186,62.9635141345855,63.4618797680712,62.146194495669,63.332304703365,4498891.67581267,0.0,1.0
2023-10-31,66.57,67.7,65.77,66.69,7555110,66.3524004422884,67.4787067739661,65.5550154287113,66.472008194325,7579886.62576642,0.0,1.0
2023-11-01,68.28,68.45,66.0,66.75,4523320,68.0568109088096,68.2262552241947,65.7842636201147,66.5318120703433,4538154.01391399,0.0,1.0
2023-11-02,69.25,69.76,68.28,69.6,3115883,69.0236402377719,69.5319731839273,68.0568109088096,69.3724961812119,3126101.39086697,0.0,1.0
2023-11-03,71.57,71.9,69.63,69.94,4022791,71.3360567771456,71.6649780952462,69.402398119221,69.7113848119821,4035983.55274159,0.0,1.0
2023-11-06,71.09,71.96,70.76,71.67,2350097,70.8576257689993,71.7247819712644,70.5287044508987,71.4357299038427,2357804.031914,0.0,1.0
2023-11-07,70.7,71.46,70.68,71.25,1912934,70.4689005748804,71.2264163377787,70.448965949541,71.0171027717147,1919207.37654036,0.0,1.0
2023-11-08,69.99,71.16,69.525,71.16,2062128,69.7612213753307,70.9273969576873,69.297741336189,70.9273969576873,2068890.65120408,0.0,1.0
2023-11-09,68.31,70.14,68.05,70.13,1981470,68.0867128468187,69.9107310653764,67.8275627174061,69.9007637527067,1987968.13710951,0.0,1.0
2023-11-10,69.52,69.57,68.39,68.55,2774072,69.2927576798541,69.3425942432027,68.1664513481764,68.3259283508918,2783169.43786565,0.0,1.0
2023-11-13,70.01,70.55,69.35,69.57,1993389,69.7811560006702,70.3193908848347,69.123313364469,69.3425942432027,1999926.22490604,0.0,1.0
2023-11-14,72.21,72.37,70.68,71.0,2634411,71.9739647880073,72.1334417907227,70.448965949541,70.7679199549719,2643050.42622436,0.0,1.0
2023-11-15,71.52,72.63,71.475,72.0,2780070,71.286220213797,72.3925919201353,71.2413673067833,71.7646512219433,2789187.10802284,0.0,1.0
2023-11-16,71.92,72.66,71.5,72.0,2946764,71.6849127205856,72.4224938581444,71.2662855884576,71.7646512219433,2956427.77310853,0.0,1.0
2023-11-17,73.0,73.379,72.025,72.53,2920110,72.7613824889147,73.1391436390969,71.7895695036176,72.2929187934382,2929686.36257669,0.0,1.0
2023-11-20,73.33,73.49,72.77,73.09,1788340,73.0903038070153,73.2497808097307,72.5321342975113,72.8510883029422,1794204.77641267,0.0,1.0
2023-11-21,73.38,73.69,72.59,73.5,1469541,73.1401403703639,73.449127063125,72.3527226694565,73.2597481224005,1474360.2901765,0.0,1.0
2023-11-22,73.6,74.18,73.19,73.75,1123328,73.3594212490976,73.937525383941,72.9507614296393,73.5089309391433,1127011.90102446,0.0,1.0
2023-11-24,73.71,73.84,73.3912,73.82,558863,73.4690616884644,73.5986367531707,73.151303760554,73.5787021278313,560695.764765265,0.0,1.0
2023-11-27,71.14,71.515,70.55,71.26,4253555,70.9074623323479,71.2812365574622,70.3193908848347,71.0270700843844,4267504.33236073,0.0,1.0
2023-11-28,68.13,70.7847,68.105,70.7,5167923,67.9073012187638,70.5533237131929,67.8823829370896,70.4689005748804,5184870.95895238,0.0,1.0
2023-11-29,67.71,68.8425,67.46,68.3,3763139,67.4886740866358,68.617472246481,67.239491269893,68.076745534149,3775480.03629332,0.0,1.0
2023-11-30,68.46,68.68,66.39,67.71,3324831,68.2362225368644,68.4555034155981,66.1729888142335,67.4886740866358,3335734.62594636,0.0,1.0
2023-12-01,69.41,69.67,68.1575,68.35,1898729,69.1831172404873,69.4422673698999,67.9347113286056,68.1265820974976,1904955.79191499,0.0,1.0
2023-12-04,69.37,69.765,68.77,68.89,1478766,69.1432479898084,69.5369568402621,68.5452092296256,68.6648169816621,1483615.54312751,0.0,1.0
2023-12-05,67.93,69.05,67.72,68.91,1896265,67.7079549653696,68.8242939843776,67.4986413993056,68.6847516070016,1902483.71134358,0.0,1.0
2023-12-06,68.05,68.68,67.865,68.39,1578922,67.8275627174061,68.4555034155981,67.6431674330164,68.1664513481764,1584099.99999052,0.0,1.0
2023-12-07,67.39,68.29,67.0,68.1,2089189,67.169720081205,68.0667782214793,66.7809948870861,67.8773992807547,2096040.39647316,0.0,1.0
2023-12-08,68.52,68.63,67.05,67.18,1893851,68.2960264128827,68.4056668522496,66.8308314504347,66.960406515141,1900061.7947448,0.0,1.0
2023-12-11,71.13,71.31,69.09,69.16,3051314,70.8974950196781,71.076906647733,68.8641632350564,68.9339344237444,3061320.63988663,0.0,1.0
2023-12-12,72.05,72.395,71.24,71.3,2407186,71.8144877852919,72.158360072397,71.007135459045,71.0669393350633,2415080.25258827,0.0,1.0
2023-12-13,74.18,74.27,72.52,72.61,2628637,73.937525383941,74.0272311979684,72.2829514807684,72.3726572947959,2637257.49066457,0.0,1.0
2023-12-14,75.92,76.3,74.34,74.34,4271463,75.6718377884713,76.0505956699205,74.0970023866565,74.0970023866565,4285471.0607994,0.0,1.0
2023-12-15,75.01,76.59,74.485,76.38,5699305,74.7648123355273,76.3396477373422,74.2415284203673,76.1303341712782,5717995.60107844,0.0,1.0
2023-12-18,75.06,75.515,74.55,75.0,1945801,74.8146488988759,75.2681616253479,74.3063159527205,74.7548450228576,1952182.16231172,0.0,1.0
2023-12-19,75.69,75.84,75.0,75.14,2412660,75.4425895970679,75.5920992871136,74.7548450228576,74.8943874002336,2420572.20431226,0.0,1.0
2023-12-20,75.44,76.59,74.88,75.36,2162236,75.193406780325,76.3396477373422,74.635237270821,75.1136682789673,2169326.95065336,0.0,1.0
2023-12-21,77.19,77.61,76.08,76.08,2992230,76.937686497525,77.356313629653,75.8313147911868,75.8313147911868,3002042.87670425,0.0,1.0
2023-12-22,77.58,77.71,76.99,77.3,2197794,77.3264116916439,77.4559867563502,76.7383402441308,77.0473269368919,2205001.56143189,0.0,1.0
2023-12-26,78.14,78.325,77.58,77.7,1413986,77.8845812011479,78.0689764855376,77.3264116916439,77.4460194436805,1418623.10018265,0.0,1.0
2023-12-27,77.67,78.29,77.38,78.08,1352407,77.4161175056713,78.0340908911936,77.1270654382496,77.8247773251296,1356842.15476583,0.0,1.0
2023-12-28,77.54,77.965,77.25,77.83,1569562,77.2865424409651,77.7101532294279,76.9974903735433,77.5755945083868,1574709.3043134,0.0,1.0
2023-12-29,77.32,77.64,76.86,77.16,1786960,77.0672615622313,77.3862155676622,76.6087651794245,76.9077845595159,1792820.25076797,0.0,1.0
2024-01-02,76.37,77.41,75.705,76.58,2003147,76.1203668586085,77.1569673762588,75.4575405660725,76.3296804246725,2009716.22580533,0.0,1.0
2024-01-03,76.11,76.68,75.435,76.24,2692427,75.8612167291959,76.4293535513696,75.1884231239902,75.9907917939022,2701256.68695127,0.0,1.0
2024-01-04,76.57,76.95,75.85,76.0,2395939,76.3197131120027,76.6984709934519,75.6020665997833,75.751576289829,2403796.36858394,0.0,1.0
2024-01-05,76.62,77.45,75.59,76.0,2302559,76.3695496753513,77.1968366269376,75.3429164703708,75.751576289829,2310110.13329232,0.0,1.0
2024-01-08,77.36,77.45,76.31,77.0,1880593,77.1071308129102,77.1968366269376,76.0605629825902,76.7483075568005,1886760.31576111,0.0,1.0
2024-01-09,76.66,77.66,74.4,77.01,3507222,76.4094189260302,77.4061501930016,74.1568062626747,76.7582748694702,3518723.76860082,0.0,1.0
2024-01-10,76.17,76.61,74.88,76.34,3020604,75.9210206052142,76.3595823626816,74.635237270821,76.0904649205993,3030509.9278947,0.0,1.0
2024-01-11,76.25,76.325,74.78,76.2,2305517,76.0007591065719,76.0755139515948,74.5355641441239,75.9509225432233,2313077.83391335,0.0,1.0
2024-01-12,76.17,76.47,75.4,76.28,1888313,75.9509225432233,76.2500596938465,75.1831371899572,76.0606061651185,1893759.76477633,0.03,1.0
2024-01-16,74.97,75.9,74.54,75.9,2831576,74.7543739407306,75.6816991076625,74.3256106915041,75.6816991076625,2839743.5698988,0.0,1.0
2024-01-17,72.75,74.24,72.02,74.24,3766982,72.5407590261192,74.0264735408809,71.8128586262694,74.0264735408809,3777847.71181296,0.0,1.0
2024-01-18,73.52,73.76,72.42,72.75,2421515,73.3085443793853,73.5478540998838,72.2117081604337,72.5407590261192,2428499.76502961,0.0,1.0
2024-01-19,74.11,74.12,73.2,73.445,3704645,73.8968474422775,73.9068186806316,72.9894647520539,73.2337600917295,3715330.90318174,0.0,1.0
2024-01-22,74.64,75.45,74.17,74.28,2414925,74.4253230750451,75.2329933817277,73.9566748724022,74.0663584942973,2421890.75643312,0.0,1.0
2024-01-23,73.67,74.73,72.685,74.63,2850390,73.4581129546969,74.5150642202321,72.4759459768175,74.415351836691,2858611.83814379,0.0,1.0
2024-01-24,71.55,73.7,71.31,73.64,3482533,71.3442104236265,73.4880266697592,71.1049007031279,73.4281992396346,3492578.22983044,0.0,1.0
2024-01-25,72.87,73.1,71.42,72.33,2126518,72.6604138863684,72.8897523685128,71.2145843250231,72.1219670152467,2132651.85775485,0.0,1.0
2024-01-26,73.15,73.29,72.47,73.0,2334567,72.9396085602834,73.0792058972409,72.2615643522042,72.7900399849718,2341300.96693429,0.0,1.0
2024-01-29,74.38,74.42,72.5,72.91,2160340,74.1660708778384,74.2059558312548,72.2914780672665,72.7002988397848,2166571.41598713,0.0,1.0
2024-01-30,74.0,74.52,73.12,73.73,1673926,73.7871638203824,74.3056682147959,72.9096948452211,73.5179403848215,1678754.37388451,0.0,1.0
2024-01-31,73.36,74.47,72.95,73.93,3129586,73.1490045657196,74.2558120230253,72.7401837932013,73.7173651519036,3138613.16805387,0.0,1.0
2024-02-01,74.35,75.13,72.99,73.36,2593628,74.1361571627761,74.9139137543963,72.7800687466177,73.1490045657196,2601109.2182267,0.0,1.0
2024-02-02,73.91,74.36,72.52,74.03,2446671,73.6974226751954,74.1461284011302,72.3114205439747,73.8170775354447,2453728.32652483,0.0,1.0
2024-02-05,73.41,73.57,72.61,73.22,3365666,73.1988607574901,73.3584005711558,72.4011616891617,73.0094072287621,3375374.13155324,0.0,1.0
2024-02-06,81.96,83.11,76.56,76.75,12511171,81.7242695502505,82.8709619609727,76.3398008390334,76.5292543677615,12547258.9819783,0.0,1.0
2024-02-07,81.83,82.5081,80.17,82.04,4278075,81.5946434516472,82.2707931244391,79.9394178848656,81.8040394570834,4290414.939523,0.0,1.0
2024-02-08,82.06,82.14,80.4364,81.53,2483813,81.8239819337916,81.9037518406244,80.205051674619,81.295506301024,2490977.46116687,0.0,1.0
2024-02-09,81.34,82.75,80.6102,82.29,2755210,81.106052772296,82.5119973802249,80.3783517972133,82.053320415936,2763157.29516738,0.0,1.0
2024-02-12,83.17,83.31,81.39,81.62,2304304,82.9307893910973,83.0703867280548,81.1559089640665,81.3852474462109,2310950.6744979,0.0,1.0
2024-02-13,82.31,82.717,81.16,82.35,2529750,82.0732628926442,82.4790922936563,80.9265704819221,82.1131478460606,2537046.96464142,0.0,1.0
2024-02-14,83.17,83.4399,82.3401,82.6,2214771,82.9307893910973,83.1999131142746,82.1032763200901,82.3624288049133,2221159.42007148,0.0,1.0
2024-02-15,85.63,85.74,83.925,83.94,2346091,85.3837140262073,85.4933976481025,83.6836178868323,83.6985747443635,2352858.20746024,0.0,1.0
2024-02-16,86.02,87.29,83.49,83.51,13131797,85.7725923220174,87.0389395929889,83.2498690184287,83.2698114951369,13169675.1533303,0.0,1.0
2024-02-20,86.39,86.81,85.58,85.93,6372550,86.1415281411194,86.5603201519918,85.3338578344368,85.6828511768305,6390931.3705013,0.0,1.0
2024-02-21,84.98,85.21,82.06,83.0,5839786,84.7355835331905,84.9649220153349,81.8239819337916,82.7612783390775,5856630.63364183,0.0,1.0
2024-02-22,87.64,88.1,85.005,85.45,4154899,87.3879329353826,87.8466098996714,84.7605116290757,85.2042317358334,4166883.64318279,0.0,1.0
2024-02-23,89.07,89.73,87.235,87.4,3815582,88.8138200200197,89.4719217513907,86.9840977820413,87.1486232148841,3826587.89660655,0.0,1.0
2024-02-26,90.62,90.71,88.79,88.94,3805070,90.3593619649061,90.449103110093,88.5346253461047,88.6841939214163,3816045.5751549,0.0,1.0
2024-02-27,92.52,92.58,89.4894,90.01,3993366,92.2538972521862,92.3137246823108,89.2320137565909,89.7511164253056,4004884.70758068,0.0,1.0
2024-02-28,93.02,93.9592,92.0,92.25,3431939,92.7524591698915,93.6889578761091,91.7353928577727,91.9846738166253,3441838.29342207,0.0,1.0
2024-02-29,91.28,93.34,88.87,93.31,6143958,91.0174636962771,93.0715387972228,88.6143952529376,93.0416250821605,6161680.00584419,0.0,1.0
2024-03-01,92.72,93.06,90.575,91.05,2696180,92.4533220192683,92.7923441233079,90.3144913923126,90.7881252141326,2703957.02544793,0.0,1.0
2024-03-04,92.73,93.5,92.425,92.94,2615241,92.4632932576224,93.2310786108885,92.1591704878222,92.6726892630586,2622784.56007739,0.0,1.0
2024-03-05,91.81,93.5,91.52,92.72,2804872,91.5459393290447,93.2310786108885,91.2567734167756,92.4533220192683,2812962.5432583,0.0,1.0
2024-03-06,93.1,94.08,91.45,91.56,2521202,92.8322290767243,93.8094104354267,91.1869747482969,91.296658370192,2528474.30827073,0.0,1.0
2024-03-07,92.66,93.55,91.99,93.2,3014595,92.3934945891437,93.2809348026591,91.7254216194186,92.9319414602654,3023290.48102508,0.0,1.0
2024-03-08,93.87,94.5,92.49,92.8,2853883,93.6000144299905,94.2282024462991,92.2239835371239,92.5330919261011,2862114.91356527,0.0,1.0
2024-03-11,93.0,94.06,92.13,93.81,2063122,92.7325166931833,93.7894679587185,91.865018956376,93.5401869998658,2069072.99447966,0.0,1.0
2024-03-12,91.82,92.5,91.7,92.19,2743783,91.5559105673988,92.233954775478,91.4362557071495,91.9248463865007,2751697.33443412,0.0,1.0
2024-03-13,88.48,89.365,86.55,87.56,14416134,88.2255169571275,89.1079715514658,86.3010679547851,87.3081630285497,14457716.7730265,0.0,1.0
2024-03-14,88.33,89.04,87.76,88.1,4209943,88.0759483818159,88.7839063049574,87.5075877956318,87.8466098996714,4222086.41544159,0.0,1.0
2024-03-15,89.41,89.73,87.93,88.25,7314647,89.1528421240593,89.4719217513907,87.6770988476516,87.996178474983,7335745.8123425,0.0,1.0
2024-03-18,90.61,90.96,89.4944,89.9,2843947,90.349390726552,90.6983840689457,89.236999375768,89.6414328034105,2852150.25356302,0.0,1.0
2024-03-19,90.78,91.0,90.36,90.6,2996548,90.5189017785718,90.7382690223621,90.1001097676993,90.3394194881979,3005191.4251615,0.0,1.0
2024-03-20,90.89,91.11,90.15,90.48,2016902,90.6285854004669,90.8479526442573,89.8907137622631,90.2197646279486,2022719.67470272,0.0,1.0
2024-03-21,91.2,92.18,91.12,91.25,2754875,90.9376937894442,91.9148751481466,90.8579238826114,90.9875499812148,2762821.32887302,0.0,1.0
2024-03-22,89.73,91.9,89.37,91.46,6178074,89.4719217513907,91.6356804742316,89.1129571706429,91.196945986651,6195894.41210793,0.0,1.0
2024-03-25,88.28,90.1,88.25,89.81,2436026,88.0260921900453,89.8408575704926,87.996178474983,89.5516916582235,2443052.62143989,0.0,1.0
2024-03-26,89.07,89.3434,87.7,88.48,2845224,88.8138200200197,89.086433676621,87.4477603655072,88.2255169571275,2853430.93701943,0.0,1.0
2024-03-27,90.31,90.69,89.715,89.96,2629114,90.0502535759288,90.4291606333848,89.4569648938595,89.7012602335351,2636697.5762017,0.0,1.0
2024-03-28,90.91,91.15,89.65,90.2,2108576,90.6485278771752,90.8878375976737,89.3921518445578,89.9405699540336,2114658.10475965,0.0,1.0
2024-04-01,89.53,91.46,89.19,91.31,1915673,89.2724969843086,91.196945986651,88.933474880269,91.0473774113394,1921198.68362309,0.0,1.0
2024-04-02,88.11,89.24,87.86,88.85,3005453,87.8565811380255,88.9833310720395,87.6073001791729,88.5944527762294,3014122.11128469,0.0,1.0
2024-04-03,89.03,90.05,88.11,88.25,4360274,88.7739350666033,89.7910013787221,87.8565811380255,87.996178474983,4372851.03931412,0.0,1.0
2024-04-04,87.96,90.84,87.87,90.15,2704489,87.707012562714,90.5787292086964,87.617271417527,89.8907137622631,2712289.99243249,0.0,1.0
2024-04-05,88.47,89.5,87.85,87.96,1574849,88.2155457187734,89.2425832692463,87.5973289408188,87.707012562714,1579391.59016447,0.0,1.0
2024-04-08,87.71,88.845,87.62,88.73,1615695,87.4577316038613,88.5894671570523,87.3679904586744,88.4747979159801,1620355.40884922,0.0,1.0
2024-04-09,86.94,88.24,86.45,88.13,4135883,86.6899462505952,87.9862072366289,86.201355571244,87.8765236147338,4147812.79227672,0.0,1.0
2024-04-10,85.39,86.7,85.24,85.38,2926111,85.1444043057088,86.4506365300966,84.9948357303972,85.1344330673547,2934551.25239801,0.0,1.0
2024-04-11,88.21,88.92,85.61,86.48,3071008,87.9562935215666,88.6642514447081,85.3637715494991,86.2312692863063,3079866.20211068,0.0,1.0
2024-04-12,86.28,87.53,86.055,87.07,2227929,86.0318445192242,87.2782493134874,85.8074916562568,86.8195723491986,2234355.37380634,0.0,1.0
2024-04-15,86.13,87.9096,85.52,87.6,1983623,85.8822759439126,87.6567575214093,85.2740304043122,87.3480479819661,1989344.68273264,0.0,1.0
2024-04-16,85.88,86.44,85.35,85.83,1868299,85.63299498506,86.1913843328899,85.1045193522924,85.5831387932895,1873688.03517841,0.0,1.0
2024-04-17,85.19,86.25,85.16,86.07,1711629,84.9449795386267,86.0019308041619,84.9150658235644,85.822448513788,1716566.12670905,0.0,1.0
2024-04-18,84.97,86.125,84.62,85.34,1815419,84.7555260098987,85.9076106579089,84.4064094498956,85.1245920876163,1820012.92059687,0.03,1.0
2024-04-19,84.49,85.61,84.1,85.0,2022710,84.2767375847515,85.3939105767615,83.8877219893195,84.7854502864704,2027828.47079407,0.0,1.0
2024-04-22,84.31,85.08,84.18,84.81,2113777,84.0971919253214,84.8652483573282,83.9675200601774,84.595929868183,2119125.9159789,0.0,1.0
2024-04-23,86.24,86.65,84.79,84.99,1951320,86.0223203847671,86.4312854979136,84.5759803504685,84.7754755276131,1956257.81828828,0.0,1.0
2024-04-24,86.72,87.28,85.8,86.11,2020280,86.5011088099142,87.0596953059192,85.5834309950489,85.8926485196231,2025392.3216753,0.0,1.0
2024-04-25,85.95,86.675,84.74,86.0,1363051,85.7330523779074,86.4562223950567,84.5261065561823,85.7829261721935,1366500.20267084,0.0,1.0
2024-04-26,86.24,86.9,85.16,85.36,1790728,86.0223203847671,86.6806544693444,84.9450464281861,85.1445416053307,1795259.43998306,0.0,1.0
2024-04-29,88.94,89.18,86.3,86.3,4352997,88.7155052762197,88.9548994887933,86.0821689379105,86.0821689379105,4364012.26566398,0.0,1.0
2024-04-30,76.24,82.3,76.08,81.04,14433617,76.0475615275353,82.0922653950178,75.8879653858196,80.8354457790066,14470141.2902182,0.0,1.0
2024-05-01,78.26,79.13,76.5,76.52,5303279,78.0624628166961,78.9302668372753,76.3069052578233,76.3268547755378,5316698.95573973,0.0,1.0
2024-05-02,77.83,79.37,77.19,79.19,2995695,77.6335481858352,79.1696610498489,76.9951636189723,78.9901153904187,3003275.61084656,0.0,1.0
2024-05-03,79.47,80.06,78.5,78.5,2722865,79.2694086384212,79.8579194109979,78.3018570292697,78.3018570292697,2729755.21410815,0.0,1.0
2024-05-06,79.8,80.0,78.65,79.6,2389852,79.5985756807098,79.7980708578545,78.4514784121282,79.3990805035652,2395899.52419484,0.0,1.0
2024-05-07,81.43,81.68,79.67,80.0,3225514,81.2244613744386,81.4738303458694,79.4689038155658,79.7980708578545,3233676.16818272,0.0,1.0
2024-05-08,81.11,81.575,80.25,81.01,2748362,80.9052690910072,81.3690953778685,80.0474398292853,80.8055215024349,2755316.73430622,0.0,1.0
2024-05-09,82.73,82.76,81.16,81.5,1952664,82.5211800258787,82.5511043024504,80.9551428852934,81.2942846864392,1957605.21928237,0.0,1.0
2024-05-10,83.4,83.479,82.71,83.17,1856327,83.1894888693133,83.2682894642854,82.5012305081643,82.9600694155969,1861024.43835436,0.0,1.0
2024-05-13,81.03,84.0,80.58,83.89,1885262,80.8254710201493,83.7879744007472,80.3766068715739,83.6782520533176,1890032.65841677,0.0,1.0
2024-05-14,80.52,81.69,80.3,81.0,2500813,80.3167583184305,81.4838051047266,80.0973136235714,80.7955467435776,2507141.31117755,0.0,1.0
2024-05-15,81.91,82.24,80.14,81.19,1956224,81.7032497995857,82.0324168418744,79.9377174818557,80.985067161865,1961174.22786789,0.0,1.0
2024-05-16,81.31,81.965,80.9,81.5,1627069,81.1047642681518,81.7581109733005,80.6957991550053,81.2942846864392,1631186.30062957,0.0,1.0
2024-05-17,81.86,81.88,80.42,81.0,1321025,81.6533760052996,81.673325523014,80.2170107298582,80.7955467435776,1324367.85581262,0.0,1.0
2024-05-20,81.75,82.67,81.47,81.97,1248465,81.54365365787,82.4613314727354,81.2643604098675,81.7630983527291,1251624.24262001,0.0,1.0
2024-05-21,81.94,82.0,81.1,81.75,1150292,81.7331740761574,81.7930226293008,80.89529433215,81.54365365787,1153202.81569115,0.0,1.0
2024-05-22,80.62,81.89,80.37,81.57,1633577,80.4165059070028,81.6833002818713,80.167136935572,81.3641079984398,1637710.76913367,0.0,1.0
2024-05-23,79.33,80.98,79.23,80.98,2035027,79.1297620144199,80.7755972258632,79.0300144258476,80.7755972258632,2040176.63898169,0.0,1.0
2024-05-24,79.85,80.26,78.91,79.84,1433940,79.648449474996,80.0574145881425,78.7108221424162,79.6384747161388,1437568.58739535,0.0,1.0
2024-05-28,78.75,79.72,78.5,79.37,1854895,78.5512260007005,79.518777609852,78.3018570292697,79.1696610498489,1859588.81467614,0.0,1.0
2024-05-29,78.45,78.92,77.9102,78.07,2397013,78.2519832349835,78.7207969012734,77.7135457518702,77.8729423984087,2403078.64511646,0.0,1.0
2024-05-30,78.57,78.93,76.94,78.0,2751672,78.3716803412703,78.7307716601307,76.7457946475415,77.8031190864081,2758635.11026636,0.0,1.0
2024-05-31,78.0,78.73,76.91,78.73,7002138,77.8031190864081,78.531276482986,76.7158703709698,78.531276482986,7019856.92107572,0.0,1.0
2024-06-03,77.15,78.8,76.25,78.06,3059523,76.9552645835434,78.6010997949866,76.0575362863925,77.8629676395515,3067265.12769962,0.0,1.0
2024-06-04,77.52,77.82,76.25,77.05,1967226,77.324330661261,77.6235734269779,76.0575362863925,76.8555169949711,1972204.06844596,0.0,1.0
2024-06-05,76.96,77.78,76.62,77.46,2637497,76.765744165256,77.583674391549,76.4266023641101,77.2644821081176,2644171.19025167,0.0,1.0
2024-06-06,77.0,77.15,75.76,76.65,2474915,76.8056432006849,76.9552645835434,75.5687731023882,76.4565266406818,2481177.77624836,0.0,1.0
2024-06-07,76.34,77.03,75.91,76.72,2357009,76.1473091161076,76.8355674772566,75.7183944852466,76.5263499526824,2362973.41493238,0.0,1.0
2024-06-10,75.78,76.01,75.22,75.97,2116059,75.5887226201026,75.818142073819,75.0301361240977,75.77824303839,2121413.69058344,0.0,1.0
2024-06-11,74.74,75.55,74.51,75.55,2655598,74.5513476989505,75.3593031663863,74.3219282452342,75.3593031663863,2662317.99486026,0.0,1.0
2024-06-12,75.97,76.23,75.0101,75.2,3081630,75.77824303839,76.0375867686781,74.8207659356844,75.0101866063832,3089428.06949743,0.0,1.0
2024-06-13,76.99,77.33,75.14,75.17,2530207,76.7956684418277,77.1348102429736,74.9503380532398,74.9802623298115,2536609.69274016,0.0,1.0
2024-06-14,76.49,76.61,75.11,76.2,2576779,76.2969304989661,76.4166276052529,74.9204137766681,76.0076624921064,2583299.54325844,0.0,1.0
2024-06-17,77.55,77.86,75.96,76.26,2190477,77.3542549378327,77.6634724624069,75.7682682795328,76.0675110452498,2196020.00544793,0.0,1.0
2024-06-18,78.27,78.72,77.1702,77.31,2032665,78.0724375755534,78.5213017241288,76.975413596435,77.1148607252591,2037808.66193702,0.0,1.0
2024-06-20,79.44,80.1,77.85,78.0,3408068,79.2394843618495,79.8978184464268,77.6534977035496,77.8031190864081,3416692.12136303,0.0,1.0
2024-06-21,79.17,80.1,78.49,79.83,5198005,78.9701658727042,79.8978184464268,78.2918822704125,79.6284999572815,5211158.55971936,0.0,1.0
2024-06-24,78.85,79.64,78.66,79.33,2270114,78.6509735892728,79.4389795389941,78.4614531709854,79.1297620144199,2275858.52700002,0.0,1.0
2024-06-25,78.81,79.2801,78.37,78.98,1848520,78.6110745538439,79.0799879677223,78.1721851641257,78.7806454544168,1853197.68272874,0.0,1.0
2024-06-26,78.0,79.29,77.965,78.86,2426367,77.8031190864081,79.089862978991,77.7682074304078,78.66094834813,2432506.92545901,0.0,1.0
2024-06-27,78.82,79.1,77.89,78.01,2192619,78.6210493127011,78.9003425607036,77.6933967389785,77.8130938452653,2198167.42578226,0.0,1.0
2024-06-28,77.92,79.648,77.23,79.21,9422475,77.7233210155503,79.4469593460799,77.0350626544013,79.0100649081331,9446318.58761036,0.0,1.0
2024-07-01,76.26,78.35,76.22,78.35,3081428,76.0675110452498,78.1522356464112,76.0276120098208,78.1522356464112,3089225.55833611,0.0,1.0
2024-07-02,76.33,76.71,75.68,76.26,2171512,76.1373343572504,76.5163751938252,75.4889750315303,76.0675110452498,2177007.014486,0.0,1.0
2024-07-03,77.24,77.35,76.31,76.37,1346737,77.0450374132585,77.154759760688,76.1173848395359,76.1772333926793,1350144.92006852,0.0,1.0
2024-07-05,77.06,77.25,76.55,77.2,1689677,76.8654917538283,77.0550121721157,76.3567790521095,77.0051383778296,1693952.73027073,0.0,1.0
2024-07-08,76.35,77.64,76.31,77.0,1662029,76.1572838749648,77.4440277675478,76.1173848395359,76.8056432006849,1666234.76696383,0.0,1.0
2024-07-09,76.87,77.0,75.74,76.35,2152500,76.6759713355409,76.8056432006849,75.5488235846737,76.1572838749648,2157946.9045905,0.0,1.0
2024-07-10,79.14,79.22,76.93,76.93,2475345,78.9402415961325,79.0200396669904,76.7358198886843,76.7358198886843,2481608.86436402,0.0,1.0
2024-07-11,79.94,80.72,79.19,79.19,2540599,79.7382223047111,80.5162534955752,78.9901153904187,78.9901153904187,2547027.98971229,0.0,1.0
2024-07-12,80.28,81.325,79.94,80.29,2579223,80.077364105857,81.1197264064377,79.7382223047111,80.0873388647142,2585749.72780423,0.0,1.0
2024-07-15,80.19,80.63,79.85,80.25,2483235,79.9875912761419,80.4264806658601,79.648449474996,80.0474398292853,2489518.83002127,0.0,1.0
2024-07-16,82.64,82.9597,80.19,80.45,3524366,82.4314071961637,82.7503002368294,79.9875912761419,80.2469350064299,3533284.41363251,0.0,1.0
2024-07-17,82.47,83.62,81.96,82.59,2567847,82.2618362955907,83.4089335641724,81.7531235938719,82.3815334018775,2574344.94081858,0.0,1.0
2024-07-18,80.98,83.505,80.89,81.95,3233866,80.7755972258632,83.2942238373142,80.6858243961481,81.7431488350147,3242049.30293168,0.0,1.0
2024-07-19,80.44,81.385,79.91,81.23,2428375,80.2668845241443,81.2098507831612,79.7380251407804,81.0551843597246,2433612.39392868,0.03,1.0
2024-07-22,81.23,81.38,80.1,81.08,2439366,81.0551843597246,81.2048615436955,79.9276162404769,80.9055071757537,2444627.09875049,0.0,1.0
2024-07-23,80.82,81.21,80.5,80.88,1528957,80.6460667235374,81.0352274018618,80.3267553977327,80.7059375971257,1532254.57558409,0.0,1.0
2024-07-24,79.69,81.49,79.63,81.0,2517042,79.5184986042897,81.3146248119409,79.4586277307013,80.8256793443025,2522470.62634026,0.0,1.0
2024-07-25,79.92,81.06,79.73,80.41,2512432,79.7480036197118,80.8855502178909,79.5584125200153,80.2369490873502,2517850.68373008,0.0,1.0
2024-07-26,80.5,81.6875,80.0,80.74,2532946,80.3267553977327,81.5116997708359,79.827831451163,80.5662388920862,2538408.92726703,0.0,1.0
2024-07-29,82.05,82.459,80.52,80.68,2790418,81.873419632099,82.2815394203931,80.3467123555955,80.5063680184979,2796436.22959456,0.0,1.0
2024-07-30,82.65,84.08,81.0,82.54,5269062,82.4721283679827,83.8990508551723,80.8256793443025,82.3623650997374,5280426.04110924,0.0,1.0
2024-07-31,84.63,88.25,80.0,80.1,8043370,84.447867196399,88.0600765695641,79.827831451163,79.9276162404769,8060717.52548685,0.0,1.0
2024-08-01,83.4,85.0,82.22,84.1,3561613,83.2205142878374,84.8170709168606,82.0430537739327,83.9190078130351,3569294.50318732,0.0,1.0
2024-08-02,83.44,83.53,80.795,82.8,2986428,83.260428203563,83.3502345139455,80.6211205262089,82.6218055519537,2992868.97385109,0.0,1.0
2024-08-05,81.52,82.37,79.74,81.97,3589068,81.344560248735,82.1927309579037,79.5683909989467,81.7935918006478,3596808.71671502,0.0,1.0
2024-08-06,81.55,82.93,81.17,82.11,2686920,81.3744956855292,82.7515257780618,80.9953134861362,81.9332905056874,2692715.01044726,0.0,1.0
2024-08-07,79.34,82.66,78.78,82.23,2401163,79.1692518416909,82.4821068469141,78.6104570215327,82.0530322528641,2406341.70449085,0.0,1.0
2024-08-08,82.32,82.4,79.68,79.92,1632603,82.1428385632467,82.2226663946979,79.5085201253583,79.7480036197118,1636124.11393016,0.0,1.0
2024-08-09,83.4,83.47,81.315,82.32,1584290,83.2205142878374,83.2903636403571,81.1400014306414,82.1428385632467,1587706.91494406,0.0,1.0
2024-08-12,82.37,83.2,81.71,83.2,1564528,82.1927309579037,83.0209447092095,81.5341513484315,83.0209447092095,1567902.29328191,0.0,1.0
2024-08-13,84.17,84.49,82.52,83.19,1766159,83.9888571655548,84.3081684913595,82.3424081418746,83.0109662302781,1769968.16062127,0.0,1.0
2024-08-14,83.47,84.23,82.75,84.19,1904751,83.2903636403571,84.0487280391432,82.5719131572967,84.0088141234176,1908859.0686974,0.0,1.0
2024-08-15,85.3,85.94,83.97,83.97,2319449,85.1164252848025,85.7550479364118,83.7892875869269,83.7892875869269,2324451.46795099,0.0,1.0
2024-08-16,84.8,85.15,84.16,84.93,1341667,84.6175013382327,84.9667481008316,83.9788786866234,84.7472215643409,1344560.63817372,0.0,1.0
2024-08-19,85.59,85.61,84.15,84.7,1439048,85.405801173813,85.4257581316757,83.968900207692,84.5177165489188,1442151.66449098,0.0,1.0
2024-08-20,83.94,85.7,83.84,85.16,1464228,83.7593521501327,85.5155644420583,83.6595673608188,84.976726579763,1467385.97141603,0.0,1.0
2024-08-21,84.48,84.64,83.54,84.64,984461,84.2981900124281,84.4578456753304,83.3602129928769,84.4578456753304,986584.234699922,0.0,1.0
2024-08-22,84.37,84.78,83.95,84.78,944832,84.1884267441827,84.5975443803699,83.7693306290641,84.5975443803699,946869.764917043,0.0,1.0
2024-08-23,84.78,85.57,83.95,85.0,1511760,84.5975443803699,85.3858442159502,83.7693306290641,84.8170709168606,1515020.48598162,0.0,1.0
2024-08-26,84.49,85.42,84.17,84.64,1475299,84.3081684913595,85.2361670319792,83.9888571655548,84.4578456753304,1478480.84877772,0.0,1.0
2024-08-27,84.41,84.7,84.03,84.53,1208077,84.2283406599083,84.5177165489188,83.8491584605153,84.3480824070851,1210682.51815316,0.0,1.0
2024-08-28,83.93,84.42,83.33,84.42,1131469,83.7493736712013,84.2383191388397,83.1506649353176,84.2383191388397,1133909.2939707,0.0,1.0
2024-08-29,84.08,85.0,83.68,84.25,1264817,83.8990508551723,84.8170709168606,83.4999116979165,84.068684997006,1267544.89205814,0.0,1.0
2024-08-30,84.82,84.88,83.59,84.45,1838607,84.6374582960955,84.6973291696839,83.4101053875339,84.2682545756339,1842572.41273034,0.0,1.0
2024-09-03,84.8,85.567,84.33,84.56,1963912,84.6175013382327,85.3828506722707,84.1485128284571,84.3780178438792,1968147.66409029,0.0,1.0
2024-09-04,87.55,87.72,84.21,84.21,1996299,87.3615830443665,87.5312171862002,84.0287710812804,84.0287710812804,2000604.51470116,0.0,1.0
2024-09-05,87.29,88.5,86.68,87.4,2320980,87.1021425921502,88.309538542849,86.4934553773351,87.2119058603955,2325985.76993281,0.0,1.0
2024-09-06,85.09,87.75,85.01,87.23,2696523,84.9068772272432,87.5611526229944,84.827049395792,87.0422717185618,2702338.72170227,0.0,1.0
2024-09-09,85.12,86.46,84.72,85.36,1659805,84.9368126640374,86.2739288408444,84.5376735067816,85.1762961583909,1663384.7818005,0.0,1.0
2024-09-10,85.55,85.73,84.84,85.21,1558880,85.3658872580874,85.5454998788525,84.6574152539583,85.0266189744199,1562242.11196687,0.0,1.0
2024-09-11,87.19,87.41,83.14,85.26,2630444,87.0023578028362,87.2218843393269,82.9610738356211,85.0765113690769,2636117.20592385,0.0,1.0
2024-09-12,87.46,87.47,86.04,87.02,1394303,87.2717767339839,87.2817552129153,85.8548327257258,86.8327236610025,1397310.16078322,0.0,1.0
2024-09-13,86.91,87.15,85.71,86.61,10515108,86.7229603927571,86.9624438871107,85.5255429209897,86.4236060248153,10537786.442497,0.0,1.0
2024-09-16,86.64,87.25,85.855,87.15,4680378,86.4535414616095,87.0622286764246,85.6702308654949,86.9624438871107,4690472.39782617,0.0,1.0
2024-09-17,86.79,88.19,86.35,86.64,3144354,86.6032186455804,88.0002056959758,86.164165572599,86.4535414616095,3151135.58050105,0.0,1.0
2024-09-18,88.53,89.6896,86.995,87.42,3508362,88.3394739796432,89.4965783965278,86.807777463674,87.2318628182583,3515928.65417755,0.0,1.0
2024-09-19,90.62,90.79,88.77,89.67,3128277,90.4249760763048,90.5946102181386,88.5789574739967,89.4770205778223,3135023.9064568,0.0,1.0
2024-09-20,90.28,91.13,89.595,90.35,9492449,90.0857077926374,90.933878501806,89.4021819858368,90.1555571451572,9512921.82432117,0.0,1.0
2024-09-23,90.88,91.6135,90.33,90.5,2908847,90.6844165285211,91.416337958139,90.1356001872944,90.3052343291281,2915120.65115242,0.0,1.0
2024-09-24,92.21,92.34,89.8,91.0,3537826,92.0115542263967,92.1412744525048,89.6067408039304,90.8041582756979,3545456.20061281,0.0,1.0
2024-09-25,93.01,93.53,92.15,92.79,4044715,92.8098325409083,93.3287134453409,91.9516833528083,92.5903060044176,4053438.43265939,0.0,1.0
2024-09-26,92.49,92.72,89.38,91.02,5273170,92.2909516364758,92.5204566518979,89.1876446888118,90.8241152335606,5284542.90103172,0.0,1.0
2024-09-27,91.99,94.55,91.89,92.68,12623820,91.792027689906,94.3465182963432,91.692242900592,92.4805427361723,12651046.4037576,0.0,1.0
2024-09-30,93.85,94.32,92.39,92.51,3977633,93.6480247711455,94.1170132809211,92.1911668471618,92.3109085943386,3986211.75366232,0.0,1.0
2024-10-01,91.67,93.82,91.15,93.82,2615413,91.4727163641014,93.6180893343514,90.9538354596688,93.6180893343514,2621053.78783845,0.0,1.0
2024-10-02,91.04,92.48,90.97,91.63,1763483,90.8440721914235,92.2809731575444,90.7742228389037,91.4328024483758,1767286.38916252,0.0,1.0
2024-10-03,89.88,90.84,89.52,90.51,2592881,89.6865686353816,90.6445026127955,89.3273433938513,90.3152128080595,2598473.1919832,0.0,1.0
2024-10-04,91.42,91.47,89.92,90.64,1988678,91.2232543908165,91.2731467854734,89.7264825511072,90.4449330341676,1992967.0781215,0.0,1.0
2024-10-07,90.06,91.3,89.715,91.0,2623422,89.8661812561467,91.1035126436397,89.5219237330136,90.8041582756979,2629080.06123649,0.0,1.0
2024-10-08,90.69,91.017,89.86,90.24,2075531,90.4948254288246,90.8211216898812,89.6666116775188,90.0457938769118,2080007.39819146,0.0,1.0
2024-10-09,90.77,91.02,89.995,90.8,2122999,90.5746532602758,90.8241152335606,89.8013211430926,90.60458869707,2127577.77472515,0.0,1.0
2024-10-10,90.25,90.86,89.795,90.3,2269401,90.0557723558432,90.6644595706583,89.6017515644647,90.1056647505002,2274295.52700639,0.0,1.0
2024-10-11,91.03,91.61,90.39,90.68,1372060,90.834093712492,91.412845490513,90.1954710608827,90.4848469498932,1375019.18822825,0.0,1.0
2024-10-14,91.62,91.8,90.57,91.05,1342815,91.4228239694444,91.6024365902095,90.3750836816479,90.8540506703548,1345711.1141209,0.0,1.0
2024-10-15,90.71,91.955,90.61,91.89,2474297,90.5147823866874,91.7571030136461,90.4149975973734,91.692242900592,2479633.43612933,0.0,1.0
2024-10-16,90.22,91.12,89.965,91.04,1823272,90.025836919049,90.9239000228746,89.7713857062984,90.8440721914235,1827204.33899342,0.0,1.0
2024-10-17,90.82,90.92,90.26,90.74,1711160,90.6245456549327,90.7243304442467,90.0657508347746,90.5447178234816,1714850.54161528,0.0,1.0
2024-10-18,91.34,91.58,89.985,90.06,1609532,91.1733619961595,91.4129241472333,89.8208340182222,89.8956971904327,1612473.74958261,0.03,1.0
2024-10-21,89.8,91.45,89.52,90.89,1675390,89.6361715267695,91.2831613154016,89.3566823505167,90.7241829628962,1678452.11857435,0.0,1.0
2024-10-22,89.31,89.56,87.695,89.26,2210153,89.1470654683272,89.3966093756957,87.5350118267266,89.0971566868535,2214192.50754956,0.0,1.0
2024-10-23,89.29,90.36,88.11,88.65,2116660,89.1271019557377,90.1951498792749,87.9492547129583,88.4882695528743,2120528.62993189,0.0,1.0
2024-10-24,88.9,89.98,88.6,89.56,1291986,88.7378134602428,89.8158431400748,88.4383607714006,89.3966093756957,1294347.3691907,0.0,1.0
2024-10-25,88.42,89.65,88.3,89.26,2035620,88.2586891580953,89.4864451823484,88.1389080825584,89.0971566868535,2039340.51272379,0.0,1.0
2024-10-28,85.93,86.965,84.9,86.66,4223694,85.7732318407049,86.8063436172105,84.7451109423466,86.501900050221,4231413.66637605,0.0,1.0
2024-10-29,85.27,86.7,85.01,85.66,3762314,85.114435925252,86.5418270753999,84.8549102615888,85.5037244207469,3769190.39987223,0.0,1.0
2024-10-30,87.2,90.16,85.8001,89.73,4700441,87.0409148901369,89.9955147533801,85.6435688264362,89.5662992327063,4709032.01922164,0.0,1.0
2024-10-31,87.35,88.145,86.0,86.12,3259515,87.190641234558,87.9841908599899,85.8431041347681,85.962885210305,3265472.43165763,0.0,1.0
2024-11-01,86.95,88.44,86.72,87.21,3383485,86.7913709827684,88.2786526706847,86.5617905879894,87.0508966464317,3389669.01223866,0.0,1.0
2024-11-04,86.99,87.92,86.55,87.6,1431674,86.8312980079474,87.7596013433583,86.3921007309788,87.4401851419265,1434290.67763793,0.0,1.0
2024-11-05,88.17,88.19,86.81,86.81,1656400,88.0091452507268,88.0291087633162,86.6516263946421,86.6516263946421,1659427.4104576,0.0,1.0
2024-11-06,86.78,90.0,85.075,89.92,4163064,86.6216811257578,89.8358066526643,84.9197916775046,89.7559526023064,4170672.85262572,0.0,1.0
2024-11-07,88.33,88.88,86.9359,87.11,2497321,88.1688533514426,88.7178499476533,86.7772967063928,86.9510790834843,2501885.3659209,0.0,1.0
2024-11-08,85.94,89.11,85.84,88.8,10190544,85.7832135969996,88.9474303424324,85.6833960340522,88.6379958972954,10209169.3075792,0.0,1.0
2024-11-11,85.39,87.15,84.47,87.0,4367180,85.2342170007889,86.9910061086632,84.3158954216728,86.8412797642421,4375161.91644664,0.0,1.0
2024-11-12,84.92,85.91,84.72,85.42,3918925,84.7650744549361,85.7532683281154,84.5654393290413,85.2641622696731,3926087.63857011,0.0,1.0
2024-11-13,84.18,85.405,83.255,85.12,3014959,84.0264244891253,85.249189635231,83.1031120318618,84.9647095808309,3020469.45544906,0.0,1.0
2024-11-14,82.92,84.69,82.7,83.65,3061123,82.768723195988,84.5354940601571,82.5491245575037,83.4973914055041,3066717.82961977,0.0,1.0
2024-11-15,81.76,82.82,81.52,82.81,3768443,81.6108394657981,82.6689056330406,81.3712773147243,82.6589238767459,3775330.60187579,0.0,1.0
2024-11-18,82.72,83.4849,81.885,81.9,2918399,82.5690880700932,83.3325926090779,81.7356114194824,81.7505840539245,2923732.97226035,0.0,1.0
2024-11-19,82.52,83.2299,81.71,82.0,2513692,82.3694529441984,83.078057823562,81.5609306843244,81.8504016168719,2518286.28727842,0.0,1.0
2024-11-20,84.9,85.29,82.41,82.5,6103398,84.7451109423466,85.1343994378415,82.2596536249562,82.3494894316089,6114553.21065689,0.0,1.0
2024-11-21,82.0,85.26,81.84,84.6,4930589,81.8504016168719,85.1044541689573,81.690693516156,84.4456582535044,4939600.66185747,0.0,1.0
2024-11-22,82.44,82.58,80.56,81.96,5934944,82.2895988938405,82.4293434819668,80.4130287104293,81.8104745916929,5945791.32644944,0.0,1.0
2024-11-25,82.66,83.5,81.9,83.36,5273312,82.5091975323248,83.347665061083,81.7505840539245,83.2079204729566,5282950.05837658,0.0,1.0
2024-11-26,82.51,83.43,82.39,82.78,2040899,82.3594711879037,83.2777927670198,82.2396901123668,82.6289786078617,2044629.16117816,0.0,1.0
2024-11-27,83.0,83.905,82.7177,82.85,1807989,82.8485772463459,83.7519261910199,82.5667922661454,82.6988509019248,1811293.47042129,0.0,1.0
2024-11-29,83.22,83.51,82.89,83.25,1277723,83.0681758848302,83.3576468173777,82.7387779271038,83.0981211537144,1280058.30063518,0.0,1.0
2024-12-02,83.08,83.25,82.39,82.89,2247037,82.9284312967039,83.0981211537144,82.2396901123668,82.7387779271038,2251143.92061845,0.0,1.0
2024-12-03,82.57,83.06,82.034,82.48,2026825,82.4193617256721,82.9084677841144,81.884339588274,82.3295259190194,2030529.43805887,0.0,1.0
2024-12-04,83.01,83.21,82.5,82.62,1932890,82.8585590026407,83.0581941285355,82.3494894316089,82.4692705071458,1936422.75259562,0.0,1.0
2024-12-05,81.565,83.33,81.36,82.76,2269264,81.4161952180507,83.1779752040724,81.2115692140085,82.6090150952722,2273411.54501609,0.0,1.0
2024-12-06,81.24,81.97,80.47,81.37,3177174,81.0917881384716,81.8204563479877,80.3231929037766,81.2215509703032,3182980.93660541,0.0,1.0
2024-12-09,81.9,82.12,81.06,81.36,2373011,81.7505840539245,81.9701826924088,80.9121165251663,81.2115692140085,2377348.16392018,0.0,1.0
2024-12-10,82.36,83.0,81.645,82.42,3124718,82.2097448434825,82.8485772463459,81.4960492684086,82.269635381251,3130429.06251524,0.0,1.0
2024-12-11,82.75,83.33,81.7801,82.05,3890181,82.5990333389774,83.1779752040724,81.6309027959505,81.9003103983456,3897291.10301941,0.0,1.0
2024-12-12,81.63,82.62,80.84,82.33,2369952,81.4810766339665,82.4692705071458,80.692517886682,82.1797995745983,2374283.57297078,0.0,1.0
2024-12-13,81.1,81.49,80.62,81.4,2836005,80.9520435503452,81.3413320458401,80.4729192481977,81.2514962391875,2841188.38033977,0.0,1.0
2024-12-16,80.29,81.78,80.09,80.76,2909202,80.1435212904713,81.6308029783876,79.9438861645765,80.6126638363241,2914519.16285804,0.0,1.0
2024-12-17,79.25,80.83,79.21,80.34,3557126,79.1054186358183,80.6825361303872,79.0654916106393,80.193430071945,3563627.37675162,0.0,1.0
2024-12-18,77.09,80.37,76.98,79.37,3264084,76.9493592761543,80.2233753408292,76.8395599569122,79.2251997113551,3270049.78244148,0.0,1.0
2024-12-19,77.43,78.18,76.95,77.31,3385706,77.2887389901755,78.037370712281,76.8096146880279,77.1689579146386,3391894.07157133,0.0,1.0
2024-12-20,78.91,79.03,76.8912,77.57,11179862,78.7660389217971,78.885819997334,76.7509219610149,77.4284835783019,11200295.488972,0.0,1.0
2024-12-23,79.28,79.35,77.5301,78.78,2495828,79.1353639047025,79.2052361987657,77.3886563706859,78.6362760899655,2500389.63715743,0.0,1.0
2024-12-24,79.36,79.79,78.735,79.54,1035713,79.2152179550604,79.6444334757342,78.5913581866391,79.3948895683657,1037605.97776338,0.0,1.0
2024-12-26,79.71,80.18,78.975,79.1,1622105,79.5645794253763,80.0337219712291,78.8309203377129,78.9556922913971,1625069.72931678,0.0,1.0
2024-12-27,79.51,79.87,78.89,79.32,1533202,79.3649442994815,79.7242875260922,78.7460754092076,79.1752909298814,1536004.24086477,0.0,1.0
2024-12-30,78.6,79.16,77.6,79.12,1850721,78.4566044766601,79.0155828291656,77.4584288471861,78.9756558039866,1854103.57190865,0.0,1.0
2024-12-31,78.18,79.2699,77.97,79.0,1877777,78.037370712281,79.1252823308448,77.8277538300915,78.8558747284497,1881209.02229343,0.0,1.0
2025-01-02,78.38,78.92,77.72,78.92,2658817,78.2370058381758,78.7760206780918,77.578209922723,78.7760206780918,2663676.5329574,0.0,1.0
2025-01-03,80.52,80.62,78.39,78.55,2713052,80.3731016852503,80.4729192481977,78.2469875944706,78.4066956951864,2718010.65853465,0.0,1.0
2025-01-06,81.72,82.4,80.42,80.52,3746630,81.5709124406192,82.2496718686615,80.2732841223029,80.3731016852503,3753477.734148,0.0,1.0
2025-01-07,83.37,83.44,81.4501,81.88,3382126,83.2179022292513,83.2877745233145,81.3015048382241,81.730620541335,3388307.52838766,0.0,1.0
2025-01-08,86.26,87.3,84.29,84.65,4432588,86.1026297984313,87.1407324530843,84.1362238083675,84.4955670349781,4440689.46297115,0.0,1.0
2025-01-10,84.76,86.07,84.4,85.38,3792183,84.6053663542203,85.9129764288313,84.2460231276096,85.2242352444942,3799113.99159099,0.0,1.0
2025-01-13,85.36,85.545,83.8971,85.14,2903920,85.2042717319047,85.3889342233574,83.7440406035471,84.9846730934204,2909227.50892057,0.0,1.0
2025-01-14,84.13,85.99,83.82,85.89,2821427,84.0114518546832,85.8688309162511,83.7018886777552,85.7689718269195,2825408.30172271,0.035,1.0
2025-01-15,83.66,86.25,82.86,85.22,4148911,83.5421141348246,86.1284645485133,82.7432414201717,85.0999159283977,4154765.50784716,0.0,1.0
2025-01-16,85.0,85.35,83.3794,83.76,2116033,84.8802259318682,85.2297327445288,83.2619095301601,83.6419732241562,2119018.92372874,0.0,1.0
2025-01-17,84.74,86.34,84.58,86.34,2855424,84.620592299606,86.2183377289118,84.4608177566754,86.2183377289118,2859453.27472172,0.0,1.0
2025-01-21,87.34,87.62,84.64,85.14,2861947,87.2169286222279,87.4965340723564,84.5207332102744,85.0200286569325,2865985.47929484,0.0,1.0
2025-01-22,87.33,88.27,86.7534,87.22,2381219,87.2069427132947,88.1456181530118,86.6311552042086,87.0970977150299,2384579.12638529,0.0,1.0
2025-01-23,88.16,88.67,86.86,87.33,1697227,88.0357731547471,88.5450545103383,86.7376049934361,87.2069427132947,1699621.94864795,0.0,1.0
2025-01-24,88.67,88.78,87.02,87.51,2008570,88.5450545103383,88.654899508603,86.8973795363667,87.3866890740916,2011404.28321952,0.0,1.0
2025-01-27,88.99,89.69,88.17,88.88,2376805,88.8646035961994,89.5636172215207,88.0457590636802,88.7547585979346,2380158.89781166,0.0,1.0
2025-01-28,87.78,89.32,87.7,88.75,2407150,87.6563086152869,89.1941385909937,87.5764213438217,88.6249417818036,2410546.71749148,0.0,1.0
2025-01-29,87.85,88.61,87.54,87.79,1336221,87.7262099778191,88.4851390567393,87.4166468008911,87.6662945242201,1338106.53486205,0.0,1.0
2025-01-30,89.55,89.75,88.41,88.55,1618662,89.4238144964564,89.6235326751196,88.2854208780761,88.4252236031403,1620946.08596398,0.0,1.0
2025-01-31,88.3,89.8,88.22,89.13,1775510,88.1755758798113,89.6734622197854,88.095688608346,89.0044063212637,1778015.41340311,0.0,1.0
2025-02-03,87.51,88.49,86.36,87.41,2142309,87.3866890740916,88.3653081495414,86.2383095467781,87.28682998476,2145332.00166274,0.0,1.0
2025-02-04,86.93,88.03,86.76,87.69,2488865,86.8075063559683,87.905956338616,86.6377459041045,87.5664354348885,2492377.02512491,0.0,1.0
2025-02-05,87.17,87.79,86.3,87.01,2347101,87.0471681703641,87.6662945242201,86.1783940931791,86.8873936274336,2350412.98264378,0.0,1.0
2025-02-06,88.55,90.74,87.365,87.51,3253030,88.4252236031403,90.6121376595026,87.2418933945608,87.3866890740916,3257620.33458709,0.0,1.0
2025-02-07,87.64,89.36,87.4977,88.8,1671463,87.5165058902227,89.2340822267264,87.3744064061038,88.6748713264694,1673821.59319463,0.0,1.0
2025-02-10,87.5,88.28,86.865,88.0,2036600,87.3767031651584,88.155604061945,86.7425979479027,87.8759986118165,2039473.83621426,0.0,1.0
2025-02-11,87.03,87.98,86.735,86.81,2392505,86.9073654452999,87.8560267939502,86.6127811317716,86.6876754487703,2395881.05200422,0.0,1.0
2025-02-12,85.9,86.67,85.5,85.94,3656327,85.7789577358527,86.5478727237061,85.3795213785262,85.8189013715853,3661486.42499448,0.0,1.0
2025-02-13,93.48,94.8,89.64,90.0,7832685,93.3482767071887,94.6664166863659,89.5136876768549,89.8731803984487,7843737.66316796,0.0,1.0
2025-02-14,92.21,93.2099,91.18,93.2,3946666,92.0800662726772,93.078557306904,91.0515176525617,93.0686712570602,3952235.12092526,0.0,1.0
2025-02-18,92.67,93.26,92.125,92.25,3262773,92.5394180836027,93.1285867106592,91.9951860467454,92.1200099084099,3267377.08288633,0.0,1.0
2025-02-19,92.52,93.15,91.6,92.28,3284264,92.3896294496052,93.0187417123944,91.4709258277544,92.1499676352094,3288898.40873042,0.0,1.0
2025-02-20,92.09,93.14,91.54,92.33,2341300,91.9602353654793,93.0087558034612,91.4110103741555,92.1998971798752,2344603.79688129,0.0,1.0
2025-02-21,91.09,91.74,90.43,91.54,2854719,90.9616444721632,91.6107285528187,90.3025744825746,91.4110103741555,2858747.2798997,0.0,1.0
2025-02-24,90.57,91.7,90.3712,90.64,2768971,90.4423772076388,91.570784917086,90.2438573380476,90.512278570171,2772878.28131986,0.0,1.0
2025-02-25,90.81,91.39,90.01,91.09,2310907,90.6820390220347,91.261221740158,89.8831663073818,90.9616444721632,2314167.90946891,0.0,1.0
2025-02-26,90.71,91.65,90.155,90.37,1846613,90.5821799327031,91.5208553724202,90.0279619869127,90.2426590289756,1849218.74649569,0.0,1.0
2025-02-27,89.4,92.1979,89.28,90.11,3926344,89.274025862459,92.0679833228681,89.1541949552611,89.9830253967134,3931884.4446513,0.0,1.0
2025-02-28,87.35,90.26,85.89,89.96,4214630,87.226914531161,90.1328140307109,85.7689718269195,89.833236762716,4220577.24360389,0.0,1.0
2025-03-03,86.45,88.98,86.29,87.49,3556277,86.3281827271765,88.8546176872663,86.168408184246,87.3667172562253,3561295.24493299,0.0,1.0
2025-03-04,84.31,86.62,82.71,86.62,3998859,84.1911982154801,86.4979431790403,82.5934527861743,86.4979431790403,4004501.77021011,0.0,1.0
2025-03-05,84.76,85.4877,83.79,84.0,3111468,84.6405641174723,85.3672387105385,83.6719309509557,83.8816350385521,3115858.57714716,0.0,1.0
2025-03-06,85.41,85.87,83.62,84.0,3946082,85.2896481981278,85.7490000090532,83.502170499092,83.8816350385521,3951650.29684574,0.0,1.0
2025-03-07,86.58,86.94,84.7,85.5,4076651,86.4579995433076,86.8174922649014,84.5806486638734,85.3795213785262,4082403.54211759,0.0,1.0
2025-03-10,85.36,87.34,84.87,85.775,3544353,85.239718653462,87.2169286222279,84.7504091157371,85.6541338741882,3549354.4190354,0.0,1.0
2025-03-11,85.59,89.23,84.9404,87.34,4276812,85.4693945589247,89.1042654105953,84.8207099146265,87.2169286222279,4282846.98831737,0.0,1.0
2025-03-12,83.79,86.0899,83.755,85.72,2819704,83.6719309509557,85.9685901464934,83.6369802696896,85.5992113750558,2823682.87040591,0.0,1.0
2025-03-13,81.45,84.12,81.16,83.64,3605718,81.3352282605961,84.00146594575,81.0456369015344,83.5221423169583,3610806.01088421,0.0,1.0
2025-03-14,81.97,82.33,80.4011,82.15,5207272,81.8544955251204,82.2139882467142,80.2878062725968,82.0342418859173,5214619.95583378,0.0,1.0
2025-03-17,82.47,82.895,81.62,81.84,2526776,82.3537909717785,82.7781921014378,81.5049887124598,81.7246787089893,2530341.52115001,0.0,1.0
2025-03-18,82.14,82.38,81.23,82.16,2900010,82.0242559769842,82.26391779138,81.1155382640665,82.0442277948505,2904102.18980639,0.0,1.0
2025-03-19,82.4,82.6248,81.78,81.88,3124321,82.2838896092463,82.5083728420638,81.6647632553904,81.764622344722,3128729.71395206,0.0,1.0
2025-03-20,81.81,82.68,81.55,82.05,2731279,81.6947209821898,82.5634950593749,81.4350873499277,81.9343827965857,2735133.09432458,0.0,1.0
2025-03-21,81.49,81.83,80.15,81.15,4304576,81.3751718963287,81.7146928000562,80.0370600992851,81.0356509926012,4310650.16596083,0.0,1.0
2025-03-24,81.7,82.79,81.48,82.15,4453606,81.5848759839251,82.6733400576396,81.3651859873955,82.0342418859173,4459890.46145872,0.0,1.0
2025-03-25,82.46,82.89,81.48,81.96,3730293,82.3438050628453,82.7731991469712,81.3651859873955,81.8445096161873,3735556.79805224,0.0,1.0
2025-03-26,81.0,82.8598,80.485,82.4,2859425,80.8858623586038,82.7430417019931,80.371588048546,82.2838896092463,2863459.92051309,0.0,1.0
2025-03-27,81.66,82.8,81.17,81.39,3074578,81.5449323481924,82.6833259665728,81.0556228104676,81.2753128069971,3078916.52185012,0.0,1.0
2025-03-28,80.01,81.7877,79.785,81.42,3189843,79.8972573742209,81.6724524052689,79.6725744232247,81.3052705337966,3194344.17172306,0.0,1.0
2025-03-31,80.71,81.01,79.2,79.7,4151235,80.5962709995421,80.895848267537,79.0883987506348,79.5876941972929,4157092.7872321,0.0,1.0
2025-04-01,79.57,80.84,79.33,80.37,2996524,79.4578773811618,80.7260878156732,79.2182155667659,80.2567500958147,3000752.38023573,0.0,1.0
2025-04-02,79.36,79.88,78.7,78.78,2806093,79.2481732935654,79.7674405580898,78.5891033039768,78.6689905754421,2810052.66399095,0.0,1.0
2025-04-03,72.0,76.59,70.45,76.535,9252754,71.8985443187589,76.4820765190798,70.350728434119,76.4271540199474,9265810.51552922,0.0,1.0
2025-04-04,60.51,63.7965,58.04,63.36,16890636,60.424734954557,63.7066039254403,57.9582154480662,63.2707190005079,16914470.2931448,0.0,1.0
2025-04-07,60.99,63.745,58.855,60.53,9299615,60.9040585833487,63.6551764944346,58.7720670261189,60.4447067724233,9312737.64085517,0.0,1.0
2025-04-08,58.75,64.43,58.05,63.19,7418872,58.6672149823207,64.3392112563561,57.9682013569994,63.1009585486441,7429340.73368483,0.0,1.0
2025-04-09,64.98,65.53,57.65,57.7,8488475,64.8884362476799,65.4376612390038,57.568764999673,57.6186945443388,8500453.04520221,0.0,1.0
2025-04-10,62.28,64.2,59.6973,63.69,7636324,62.1922408357265,64.1095353508934,59.613180135559,63.6002539953022,7647099.57912943,0.0,1.0
2025-04-11,62.81,63.5966,60.859,62.34,7221455,62.721494009184,63.5069856058665,60.7732431763243,62.2521562893255,7231645.15952991,0.0,1.0
2025-04-14,64.39,64.785,63.24,63.92,4896309,64.2992676206235,64.6937110234833,63.1508880933099,63.8299299007649,4903218.15747834,0.0,1.0
2025-04-15,63.1,64.8,62.66,64.5,5405796,63.0110853682457,64.7086898868831,62.5717053751866,64.4091126188882,5413424.09207094,0.0,1.0
2025-04-16,61.48,63.695,60.7,63.1,6207059,61.3933681210736,63.6052469497688,60.6144672242871,63.0110853682457,6215817.75033793,0.0,1.0
2025-04-17,62.37,62.84,61.7,61.99,4473983,62.2821140161249,62.7514517359835,61.6130581176032,61.9026494766648,4480296.21534291,0.0,1.0
2025-04-21,60.48,61.805,59.95,61.73,5755164,60.3947772277575,61.7179101614013,59.8655240543,61.6430158444026,5763285.08353245,0.0,1.0
2025-04-22,61.65,62.34,60.75,61.59,4508835,61.5631285729373,62.2521562893255,60.6643967689529,61.5032131193384,4515197.3948282,0.0,1.0
2025-04-23,64.89,67.08,64.275,64.5,6292782,64.7985630672815,66.9854771236437,64.1844296678921,64.4091126188882,6301661.71364039,0.0,1.0
2025-04-24,67.08,67.39,64.77,65.04,6555822,66.9854771236437,67.2950403005717,64.6787321600836,64.9483517012789,6565072.88808692,0.0,1.0
2025-04-25,68.42,70.82,67.93,69.0,5508673,68.3585396019534,70.7563837271315,67.8689797597295,68.9380185988714,5513625.78625407,0.035,1.0
2025-04-28,68.07,68.8,67.28,68.33,3896577,68.0088540003649,68.7381982551066,67.2195636424938,68.2686204472592,3900080.36877929,0.0,1.0
2025-04-29,68.09,68.54,67.11,67.88,5692078,68.0288360347414,68.4784318082123,67.0497163502936,67.8190246737883,5697195.68363733,0.0,1.0
2025-04-30,70.33,72.6,69.84,72.5,12759271,70.2668238849076,72.5347847866386,69.7772640426838,72.4348746147562,12770742.7177841,0.0,1.0
2025-05-01,67.67,70.92,67.63,70.32,8115286,67.6092133128352,70.8562938990139,67.5692492440822,70.2568328677194,8122582.36283523,0.0,1.0
2025-05-02,70.53,71.21,69.37,69.9,7209670,70.4666442286725,71.1460333974729,69.3076862348364,69.8372101458132,7216152.13362317,0.0,1.0
2025-05-05,69.37,70.59,69.19,69.93,5927749,69.3076862348364,70.5265903318019,69.127847925448,69.867183197378,5933078.57279634,0.0,1.0
2025-05-06,67.09,68.98,67.07,68.48,5677386,67.0297343159172,68.9180365644949,67.0097522815407,68.4184857050828,5682490.47422452,0.0,1.0
2025-05-07,68.82,69.3096,66.95,67.475,5304868,68.7581802894831,69.2473404910194,66.8898600752818,67.4143884776645,5309637.54745908,0.0,1.0
2025-05-08,70.5,71.4,69.11,69.49,6022322,70.4366711771078,71.3358627240496,69.0479197879421,69.4275784410953,6027736.6023224,0.0,1.0
2025-05-09,69.87,71.81,69.79,70.75,5724417,69.8072370942485,71.7454944287675,69.7273089567426,70.6864466068138,5729563.75927036,0.0,1.0
2025-05-12,74.11,77.75,73.51,76.95,8031240,74.0434283820632,77.6801586385834,73.4439673507687,76.880877263524,8038460.79801708,0.0,1.0
2025-05-13,73.83,75.69,73.67,74.35,4750991,73.7636799007924,75.6220090978055,73.6038236257805,74.283212794581,4755262.56284608,0.0,1.0
2025-05-14,72.84,73.945,72.72,73.51,3849434,72.7745691991564,73.8785765984572,72.6546769928975,73.4439673507687,3852894.98303551,0.0,1.0
2025-05-15,72.91,73.06,71.555,72.28,3448298,72.8445063194741,72.9943715772978,71.4907234904673,72.2150722366149,3451398.32614649,0.0,1.0
2025-05-16,73.13,73.23,72.045,72.91,3309522,73.0643086976155,73.1642188694979,71.9802833326912,72.8445063194741,3312497.55419774,0.0,1.0
2025-05-19,73.1,73.29,71.88,72.24,2418453,73.0343356460507,73.2241649726273,71.8154315490852,72.1751081678619,2420627.40403061,0.0,1.0
2025-05-20,71.85,73.0,71.79,72.6,3268425,71.7854584975205,72.9344254741683,71.725512394391,72.5347847866386,3271363.6043449,0.0,1.0
2025-05-21,69.58,71.49,69.41,71.42,3226105,69.5174975957895,71.4257818787437,69.3476503035893,71.355844758426,3229005.55490645,0.0,1.0
2025-05-22,69.44,70.115,68.2234,69.41,2835362,69.3776233551541,70.0520170153604,68.1621162040325,69.3476503035893,2837911.24224743,0.0,1.0
2025-05-23,69.16,69.36,68.44,68.5,2486599,69.0978748738833,69.2976952176481,68.3785216363299,68.4384677394593,2488834.67333668,0.0,1.0
2025-05-27,71.01,71.39,69.77,70.38,3183866,70.9462130537081,71.3258717068613,69.7073269223661,70.3167789708488,3186728.57829419,0.0,1.0
2025-05-28,71.15,71.45,70.5,71.01,2448580,71.0860872943435,71.3858178099908,70.4366711771078,70.9462130537081,2450781.4908792,0.0,1.0
2025-05-29,71.53,72.0,70.78,71.8,2807782,71.4657459474967,71.9353237553441,70.7164196583785,71.7355034115792,2810306.44537805,0.0,1.0
2025-05-30,70.54,71.34,69.59,71.34,7095548,70.4766352458607,71.2759166209201,69.5274886129777,71.2759166209201,7101927.52780996,0.0,1.0
2025-06-02,70.15,70.45,69.86,70.43,2396311,70.0869855755193,70.3867160911665,69.7972460770603,70.3667340567901,2398465.49640617,0.0,1.0
2025-06-03,71.16,71.3,69.31,70.0,2445581,71.0960783115317,71.2359525521671,69.2477401317069,69.9371203176956,2447779.79451186,0.0,1.0
2025-06-04,71.13,71.55,70.93,71.35,1672626,71.066105259967,71.4857279818732,70.8662849162022,71.2859076381083,1674129.83932047,0.0,1.0
2025-06-05,71.55,71.98,70.85,71.31,1898969,71.4857279818732,71.9153417209676,70.7863567786962,71.2459435693554,1900676.34177906,0.0,1.0
2025-06-06,71.62,72.45,70.88,72.02,2152751,71.5556651021909,72.384919528815,70.816329830261,71.9553057897206,2154686.51433553,0.0,1.0
2025-06-09,71.67,72.99,71.475,71.85,2075849,71.6056201881321,72.9244344569801,71.4107953529614,71.7854584975205,2077715.37260784,0.0,1.0
2025-06-10,73.92,74.12,71.76,71.89,4533531,73.8535990554866,74.0534193992515,71.6955393428263,71.8254225662734,4537607.04699339,0.0,1.0
2025-06-11,73.4,74.16,72.84,74.005,3051844,73.334066161698,74.0933834680044,72.7745691991564,73.9385227015866,3054587.87879127,0.0,1.0
2025-06-12,73.11,73.795,72.33,73.21,3574773,73.044326663239,73.7287113406336,72.2650273225561,73.1442368351214,3577987.03840377,0.0,1.0
2025-06-13,72.25,72.79,71.91,72.19,2977136,72.1850991850501,72.7246141132152,71.8454046006499,72.1251530819207,2979812.70966443,0.0,1.0
2025-06-16,72.86,73.12,71.68,72.35,3047048,72.7945512335329,73.0543176804272,71.6156112053203,72.2850093569326,3049787.56676134,0.0,1.0
2025-06-17,71.14,72.71,70.895,72.37,2918125,71.0760962771553,72.6446859757093,70.8313163560433,72.3049913913091,2920748.65353464,0.0,1.0
2025-06-18,71.89,72.17,70.99,71.25,3496326,71.8254225662734,72.1051710475442,70.9262310193316,71.1859974662259,3499469.50758387,0.0,1.0
2025-06-20,71.28,72.61,71.215,72.6,6306613,71.2159705177907,72.5447758038269,71.1510289060671,72.5347847866386,6312283.20517938,0.0,1.0
2025-06-23,71.16,71.385,69.49,71.28,3142371,71.0960783115317,71.3208761982672,69.4275784410953,71.2159705177907,3145196.27060401,0.0,1.0
2025-06-24,71.98,72.29,71.41,71.58,8746751,71.9153417209676,72.2250632538031,71.3458537412378,71.5157010334379,8754615.10595084,0.0,1.0
2025-06-25,72.75,72.85,71.1,72.01,5681068,72.6846500444623,72.7845602163447,71.0361322084023,71.9453147725323,5686175.78466952,0.0,1.0
2025-06-26,74.86,75.29,72.92,73.0,5091867,74.7927546711814,75.2223684102758,72.8544973366624,72.9344254741683,5096445.04064339,0.0,1.0
2025-06-27,74.38,75.57,74.08,75.2,6817105,74.3131858461457,75.5021168915466,74.0134553304985,75.1324492555816,6823234.18282435,0.0,1.0
2025-06-30,74.07,74.58,73.572,74.0,2952426,74.0034643133102,74.5130061899106,73.5059116573358,73.9335271929925,2955080.49317993,0.0,1.0
2025-07-01,75.95,76.825,73.6101,73.82,3298682,75.8817755446998,76.755989548671,73.543977432823,73.7536888836042,3301647.80807504,0.0,1.0
2025-07-02,76.12,76.16,75.36,75.78,2526079,76.0516228368999,76.0915869056529,75.2923055305935,75.7119282524997,2528350.16936291,0.0,1.0
2025-07-03,76.07,76.53,75.69,76.18,1800530,76.0016677509587,76.4612545416178,75.6220090978055,76.1115689400294,1802148.83637566,0.0,1.0
2025-07-07,74.61,76.49,74.38,75.61,3528598,74.5429792414753,76.4212904728649,74.3131858461457,75.5420809602995,3531770.52297795,0.0,1.0
2025-07-08,75.2,76.68,74.5,74.66,3522523,75.1324492555816,76.6111197994415,74.4330780524047,74.5929343274165,3525690.06101343,0.0,1.0
2025-07-09,75.51,76.11,74.88,75.85,2574322,75.4421707884171,76.0416318197117,74.8127367055579,75.7818653728174,2576636.54410439,0.0,1.0
2025-07-10,76.5,77.32,75.13,75.51,2739156,76.4312814900531,77.250544899489,75.0625121352639,75.4421707884171,2741618.74450935,0.0,1.0
2025-07-11,75.13,75.8618,74.94,75.67,1897906,75.0625121352639,75.7936547730995,74.8726828086873,75.602027063429,1899612.38604766,0.0,1.0
2025-07-14,74.45,74.875,73.88,74.81,2236813,74.3831229664634,74.8077411969637,73.8136349867336,74.7427995852402,2238824.0935391,0.0,1.0
2025-07-15,74.39,74.93,73.66,74.79,4637462,74.323176863334,74.8626917914991,73.5938326085923,74.7228175508637,4641631.49019253,0.0,1.0
2025-07-16,75.45,76.21,74.2,74.44,6398549,75.3822246852877,76.1415419915941,74.1333475367574,74.3731319492752,6404301.86380825,0.0,1.0
2025-07-17,76.24,76.58,74.81,75.29,3968288,76.1715150431588,76.511209627559,74.7427995852402,75.2223684102758,3971855.84333697,0.0,1.0
2025-07-18,75.96,76.855,75.45,76.84,3383686,75.891766561888,76.7859626002357,75.3822246852877,76.7709760744533,3386728.23422027,0.0,1.0
2025-07-21,74.16,75.8999,74.095,75.72,3902782,74.0933834680044,75.8317205485867,74.0284418562808,75.6519821493702,3906290.94762536,0.0,1.0
2025-07-22,76.49,76.78,74.11,74.16,4674259,76.4212904728649,76.7110299713239,74.0434283820632,74.0933834680044,4678461.57396348,0.0,1.0
2025-07-23,77.25,77.8,76.7,77.6,2337068,77.1806077791713,77.7301137245246,76.631101833818,77.5302933807597,2339169.23168778,0.0,1.0
2025-07-24,76.77,77.855,76.315,77.0,2392686,76.7010389541356,77.7850643190599,76.2464476720706,76.9308323494652,2394837.23720923,0.0,1.0
2025-07-25,77.61,77.83,75.97,76.76,3132745,77.5752529581068,77.7951544611449,75.9359872081868,76.7256335145507,3134148.20034553,0.035,1.0
2025-07-28,77.74,78.77,76.9808,77.37,3950871,77.7051947553566,78.7347336104893,76.946334659418,77.335360409338,3952640.65043511,0.0,1.0
2025-07-29,77.72,78.7,77.44,78.21,4524015,77.6852037096259,78.6647649504317,77.4053290693956,78.1749843300288,4526041.36965702,0.0,1.0
2025-07-30,71.64,73.925,70.32,73.35,12909970,71.6079258074832,73.8919027822194,70.2885167892549,73.3171602174608,12915752.5563092,0.0,1.0
2025-07-31,71.32,73.01,71.11,72.34,6427655,71.2880690757915,72.9773124400384,71.0781630956188,72.3076124080589,6430534.03666496,0.0,1.0
2025-08-01,69.85,70.9,69.09,70.39,5128445,69.8187272145827,70.8682571154461,69.0590674768148,70.3584854493125,5130742.10231635,0.0,1.0
2025-08-04,70.64,70.975,69.91,70.41,3251670,70.6083735209466,70.9432235369364,69.8787003517749,70.3784764950432,3253126.46851804,0.0,1.0
2025-08-05,70.74,71.54,70.51,70.99,3726178,70.7083287496003,71.5079705788296,70.4784317236968,70.9582168212344,3727847.0072946,0.0,1.0
2025-08-06,69.96,71.03,69.58,70.94,5171041,69.9286779661017,70.9981989126959,69.5488480972178,70.9082392069076,5173357.18166112,0.0,1.0
2025-08-07,71.1,71.53,70.01,70.85,4234119,71.0681675727534,71.4979750559642,69.9786555804285,70.8182795011193,4236015.52117994,0.0,1.0
2025-08-08,72.0,72.085,71.01,71.2,3025116,71.9677646306364,72.052726574992,70.9782078669651,71.1681228014071,3026470.99180957,0.0,1.0
2025-08-11,73.0,73.34,71.92,72.04,4130158,72.967316917173,73.3071646945955,71.8878004477135,72.0077467220979,4132007.95559253,0.0,1.0
2025-08-12,74.41,74.61,73.0493,73.23,2489201,74.3766856411896,74.576596098497,73.0165948448993,73.1972139430764,2490315.94797799,0.0,1.0
2025-08-13,75.33,75.44,74.315,74.41,3067975,75.2962737448033,75.4062244963224,74.2817281739687,74.3766856411896,3069349.18895572,0.0,1.0
2025-08-14,73.66,75.12,73.25,74.92,3122883,73.6270214262872,75.0863677646307,73.2172049888072,74.8864573073233,3124281.78301766,0.0,1.0
2025-08-15,73.4,74.52,73.06,74.01,2926993,73.3671378317877,74.4866363927087,73.0272900543652,73.976864726575,2928304.0411441,0.0,1.0
2025-08-18,73.17,73.78,72.71,73.36,2292503,73.1372408058842,73.7469677006716,72.6774467540774,73.3271557403262,2293529.84418992,0.0,1.0
2025-08-19,73.97,74.045,72.7,72.92,2949907,73.9368826351135,74.0118490566038,72.667451231212,72.8873527342501,2951228.30464551,0.0,1.0
2025-08-20,73.87,74.39,73.62,74.05,2157043,73.8369274064599,74.3566945954589,73.5870393348257,74.0168468180365,2158009.1697594,0.0,1.0
2025-08-21,73.15,74.0641,72.97,73.5,2575912,73.1172497601535,74.0309405052766,72.9373303485769,73.4670930604413,2577065.78704889,0.0,1.0
2025-08-22,75.22,75.555,73.695,73.85,3666577,75.1863229932843,75.5211730092741,73.662005756316,73.8169363607291,3668219.31117225,0.0,1.0
2025-08-25,74.59,75.11,73.9975,74.97,2022025,74.5566050527662,75.0763722417653,73.9643703229933,74.9364349216501,2022930.69330689,0.0,1.0
2025-08-26,74.09,74.9085,73.76,74.58,1845956,74.0568289094979,74.8749624560282,73.7269766549409,74.5466095299009,1846782.82953673,0.0,1.0
2025-08-27,74.26,74.48,73.72,73.77,2113031,74.2267527982092,74.4466543012472,73.6869945634794,73.7369721778062,2113977.45616841,0.0,1.0
2025-08-28,73.72,74.5,73.22,74.425,2511989,73.6869945634794,74.4666453469779,73.1872184202111,74.3916789254877,2513114.15504223,0.0,1.0
2025-08-29,73.73,74.15,73.2,73.68,1983083,73.6969900863448,74.1168020466901,73.1672273744803,73.6470124720179,1983971.25063988,0.0,1.0
2025-09-02,71.6,73.31,71.14,72.97,4045635,71.5679437160217,73.2771781259994,71.1081496642149,72.9373303485769,4047447.09655746,0.0,1.0
2025-09-03,72.38,72.66,71.63,71.915,3543861,72.3475944995203,72.6274691397506,71.5979302846178,71.8828026862808,3545448.34495777,0.0,1.0
2025-09-04,74.12,74.14,71.56,72.48,2217209,74.086815478094,74.1068065238248,71.5279616245603,72.447549728174,2218202.11895316,0.0,1.0
2025-09-05,75.73,75.75,74.21,74.25,3010746,75.696094659418,75.7160857051487,74.1767751838823,74.2167572753438,3012094.55528538,0.0,1.0
2025-09-08,78.16,78.43,74.99,76.14,6251185,78.125006715702,78.3948858330669,74.9564259673809,76.105911096898,6253984.99328129,0.0,1.0
2025-09-09,78.71,78.89,77.41,77.94,3997907,78.6747604732971,78.8546798848737,77.3753425007995,77.9051052126639,3999697.71851804,0.0,1.0
2025-09-10,75.99,79.69,75.65,78.71,4250769,75.9559782539175,79.654321714103,75.6161304764951,78.6747604732971,4252672.97894804,0.0,1.0
2025-09-11,77.96,78.4,75.64,75.94,4357972,77.9250962583946,78.3648992644708,75.6061349536297,75.9060006395907,4359923.99667264,0.0,1.0
2025-09-12,76.44,77.635,76.38,77.47,3254165,76.405776782859,77.6002417652702,76.3458036456668,77.4353156379917,3255622.58606347,0.0,1.0
2025-09-15,77.76,78.24,76.5,76.58,3196678,77.7251858010873,78.2049708986249,76.4657499200512,76.5457141029741,3198109.83683133,0.0,1.0
2025-09-16,77.48,78.5,77.31,78.32,3384555,77.4453111608571,78.4648544931244,77.2753872721458,78.2849350815478,3386070.98957,0.0,1.0
2025-09-17,76.63,78.68,76.11,77.5,2925422,76.5956917173009,78.644773904701,76.0759245283019,77.4653022065878,2926732.33747121,0.0,1.0
2025-09-18,74.0,77.05,73.75,76.99,3841573,73.9668692037096,77.0155036776463,73.7169811320755,76.9555305404541,3843293.69433069,0.0,1.0
2025-09-19,74.91,75.54,74.39,74.46,6294213,74.8764617844579,75.506179724976,74.3566945954589,74.4266632555165,6297032.26612491,0.0,1.0
2025-09-22,74.77,75.07,73.775,74.61,3156325,74.7365244643428,75.0363901503038,73.7419699392389,74.576596098497,3157738.76215767,0.0,1.0
2025-09-23,74.6,75.44,74.47,74.63,3143232,74.5666005756316,75.4062244963224,74.4366587783818,74.5965871442277,3144639.89761966,0.0,1.0
2025-09-24,73.98,75.04,73.67,74.71,2320480,73.9468781579789,75.0064035817077,73.6370169491526,74.6765513271506,2321519.37547991,0.0,1.0
2025-09-25,71.5,72.9,69.785,72.9,5017067,71.4679884873681,72.8673616885194,69.7537563159578,72.8673616885194,5019314.2145508,0.0,1.0
2025-09-26,72.46,72.99,71.72,72.23,2679239,72.4275586824432,72.9573213943076,71.6878899904061,72.1976616565398,2680439.06865882,0.0,1.0
2025-09-29,73.09,73.645,72.44,73.0,2914590,73.0572766229613,73.6120281419891,72.4075676367125,72.967316917173,2915895.48566675,0.0,1.0
2025-09-30,75.1,75.27,72.71,72.8,4089690,75.0663767188999,75.2363006076111,72.6774467540774,72.7674064598657,4091521.82940875,0.0,1.0
2025-10-01,75.51,76.5,74.21,74.96,3579455,75.4761931563799,76.4657499200512,74.1767751838823,74.9264393987848,3581058.2880087,0.0,1.0
2025-10-02,76.82,76.85,74.61,75.1,2517223,76.7856066517429,76.815593220339,74.576596098497,75.0663767188999,2518350.49942411,0.0,1.0
2025-10-03,76.56,77.95,76.43,77.16,2696434,76.5257230572434,77.9151007355293,76.3957812599936,77.1254544291653,2697641.77054006,0.0,1.0
2025-10-06,76.41,76.7,75.88,76.66,1677062,76.3757902142629,76.6656603773585,75.8460275023985,76.625678285897,1677813.17954953,0.0,1.0
2025-10-07,74.49,75.49,74.2,75.13,2808400,74.4566498241126,75.4562021106492,74.166779661017,75.096363287496,2809657.92167904,0.0,1.0
2025-10-08,75.13,75.18,73.81,74.43,2478228,75.096363287496,75.1463409018229,73.7769542692677,74.3966766869204,2479338.03301766,0.0,1.0
2025-10-09,74.22,75.2862,73.79,74.88,1825336,74.1867707067477,75.252493354653,73.7569632235369,74.8464752158619,1826153.59355004,0.0,1.0
2025-10-10,71.01,74.54,70.03,74.0111,7015446,70.9782078669651,74.5066274384394,69.9986466261593,73.9779642340902,7018588.31648324,0.0,1.0
2025-10-13,71.84,72.83,71.7,72.02,2693865,71.8078362647905,72.7973930284618,71.6678989446754,71.9877556763671,2695071.61984899,0.0,1.0
2025-10-14,72.34,73.1,70.98,71.17,2783795,72.3076124080589,73.0672721458267,70.948221298369,71.138136232811,2785041.90075505,0.0,1.0
2025-10-15,73.22,73.94,72.26,72.89,3432901,73.1872184202111,73.9068960665174,72.2276482251359,72.857366165654,3434438.64442027,0.0,1.0
2025-10-16,73.38,74.235,72.755,73.89,1766938,73.3471467860569,74.2017639910457,72.7224266069715,73.8569184521906,1767729.43626824,0.0,1.0
2025-10-17,74.05,74.2,72.65,73.0,2049478,74.0168468180365,74.166779661017,72.6174736168852,72.967316917173,2050395.98988994,0.0,1.0
2025-10-20,75.48,75.9125,74.06,74.35,2051117,75.4462065877838,75.8785129517109,74.0268423409018,74.3167125039974,2052035.72402099,0.0,1.0
2025-10-21,76.1,76.55,75.18,75.25,1644454,76.0659290054365,76.515727534378,75.1463409018229,75.2163095618804,1645190.5739698,0.0,1.0
2025-10-22,76.14,77.14,75.7,76.02,2547671,76.105911096898,77.1054633834346,75.6661080908219,75.9859648225136,2548812.1375096,0.0,1.0
2025-10-23,77.26,77.4,75.88,76.32,2235458,77.225409657819,77.3653469779341,75.8460275023985,76.2858305084746,2236459.29293576,0.0,1.0
2025-10-24,78.14,78.33,77.14,77.58,2600338,78.14,78.33,77.14,77.58,2600338,0.035,1.0
2025-10-27,78.35,79.15,78.28,78.62,4093567,78.35,79.15,78.28,78.62,4093567,0.0,1.0
2025-10-28,79.4,79.75,77.68,78.12,5876964,79.4,79.75,77.68,78.12,5876964,0.0,1.0
2025-10-29,77.38,78.385,73.73,76.74,8765313,77.38,78.385,73.73,76.74,8765313,0.0,1.0
2025-10-30,75.0,77.38,73.95,77.38,3474822,75.0,77.38,73.95,77.38,3474822,0.0,1.0
2025-10-31,74.95,75.19,73.52,74.64,3275729,74.95,75.19,73.52,74.64,3275729,0.0,1.0
2025-11-03,74.47,75.87,73.638456,74.83,4442860,74.47,75.87,73.638456,74.83,4442860,0.0,1.0
2025-11-04,74.3,75.49,73.9,74.41,2489672,74.3,75.49,73.9,74.41,2489672,0.0,1.0
2025-11-05,75.61,76.81,73.31,74.21,3688270,75.61,76.81,73.31,74.21,3688270,0.0,1.0
2025-11-06,74.17,76.36,74.0201,75.46,2554435,74.17,76.36,74.0201,75.46,2554435,0.0,1.0
2025-11-07,73.05,74.14,72.695,73.6,4401417,73.05,74.14,72.695,73.6,4401417,0.0,1.0
2025-11-10,73.48,74.0,72.21,73.47,4400795,73.48,74.0,72.21,73.47,4400795,0.0,1.0
2025-11-11,73.41,74.39,72.82,73.5,3673014,73.41,74.39,72.82,73.5,3673014,0.0,1.0
2025-11-12,74.98,75.5,73.29,73.7,3034634,74.98,75.5,73.29,73.7,3034634,0.0,1.0
2025-11-13,73.97,75.59,73.92,74.34,2708297,73.97,75.59,73.92,74.34,2708297,0.0,1.0
2025-11-14,73.15,74.025,72.5,73.71,4407251,73.15,74.025,72.5,73.71,4407251,0.0,1.0
2025-11-17,70.63,73.0,70.29,72.57,4806069,70.63,73.0,70.29,72.57,4806069,0.0,1.0
2025-11-18,71.02,71.51,70.035,70.48,3371458,71.02,71.51,70.035,70.48,3371458,0.0,1.0
2025-11-19,72.31,72.34,70.89,71.24,4219253,72.31,72.34,70.89,71.24,4219253,0.0,1.0
2025-11-20,74.75,75.35,73.04,73.13,8322431,74.75,75.35,73.04,73.13,8322431,0.0,1.0
2025-11-21,76.45,77.095,73.35,74.89,8388815,76.45,77.095,73.35,74.89,8388815,0.0,1.0
2025-11-24,78.24,79.02,76.505,76.505,7118842,78.24,79.02,76.505,76.505,7118842,0.0,1.0
2025-11-25,79.96,81.94,78.15,78.24,5949664,79.96,81.94,78.15,78.24,5949664,0.0,1.0
2025-11-26,80.63,81.27,79.705,80.07,3091569,80.63,81.27,79.705,80.07,3091569,0.0,1.0