date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-27,131.25,135.0,115.0,115.0,4960400,130.940077574587,134.681222648147,114.728448922495,114.728448922495,4972140.78423883,0.0,1.0
2024-03-28,136.75,137.93,129.96,137.93,2239100,136.427090349141,137.604303998955,129.653123669283,137.604303998955,2244399.73187428,0.0,1.0
2024-04-01,142.02,144.33,137.07,141.01,1029500,141.68464622585,143.989191591163,136.746334728752,140.677031152705,1031936.72634745,0.0,1.0
2024-04-02,140.0,152.48,138.64,142.85,18202667,139.66941607956,152.119946884366,138.312627466215,142.512686335465,18245750.9419841,0.0,1.0
2024-04-03,137.34,144.0,135.8,142.3,8855212,137.015697174048,143.65997082469,135.479333597173,141.96398505801,8876171.42534494,0.0,1.0
2024-04-04,126.06,139.35,125.26,136.0,14105730,125.762332792781,139.020950933476,124.964221843755,135.678861334429,14139116.8906663,0.0,1.0
2024-04-05,122.7,128.18,119.0,125.5,15985192,122.410266806871,127.8773268077,118.719003667626,125.203655128462,16023027.3943812,0.0,1.0
2024-04-08,129.96,131.95,125.86,126.13,11671134,129.653123669283,131.638424654985,125.562805055524,125.83216750082,11698758.4387784,0.0,1.0
2024-04-09,132.17,133.6,128.25,130.87,8524207,131.857905165967,133.284528487351,127.947161515739,130.5609748738,8544382.96871101,0.0,1.0
2024-04-10,138.37,139.93,128.94,129.5,8376809,138.043265020919,139.59958137152,128.635532209274,129.194209873593,8396636.09198428,0.0,1.0
2024-04-11,136.57,139.32,136.41,139.2,5326943,136.24751538561,138.991021772887,136.087893195805,138.871305130534,5339551.35586154,0.0,1.0
2024-04-12,134.0,138.11,133.555,135.0,3765246,133.683583961864,137.783878962486,133.239634746468,134.681222648147,3774157.97098865,0.0,1.0
2024-04-15,131.75,135.32,129.85,134.6,3724891,131.438896917728,135.000467027757,129.543383413792,134.282167173634,3733707.4546295,0.0,1.0
2024-04-16,130.07,133.05,128.25,132.5,5870930,129.762863924774,132.735827209896,127.947161515739,132.18712593244,5884825.92016998,0.0,1.0
2024-04-17,134.75,138.18,131.25,132.04,6154554,134.431812976576,137.853713670525,130.940077574587,131.72821213675,6169121.23058629,0.0,1.0
2024-04-18,137.22,138.41,135.43,138.15,5022268,136.895980531694,138.08317056837,135.110207283248,137.823784509937,5034155.21977614,0.0,1.0
2024-04-19,135.1,140.59,134.905,137.25,4518763,134.780986516775,140.258022904466,134.58644697295,136.925909692283,4529458.47242347,0.0,1.0
2024-04-22,136.69,137.14,132.11,135.52,2435104,136.367232027964,136.816169436791,131.79804684479,135.199994765014,2440867.65427448,0.0,1.0
2024-04-23,147.83,148.35,137.87,138.46,4682814,147.480926993152,147.999699110019,137.544445677778,138.133052502684,4693897.76518115,0.0,1.0
2024-04-24,146.18,149.9,144.35,147.0,4684613,145.834823160786,149.546039073757,144.009144364889,146.652886883538,4695701.02323913,0.0,1.0
2024-04-25,148.31,152.14,138.6725,143.0,6069264,147.959793562568,151.78074973103,138.34505072352,142.662332138407,6083629.35745351,0.0,1.0
2024-04-26,153.07,157.25,150.2,153.64,4230515,152.708553709273,156.878683417934,149.845330679642,153.277207760454,4240528.21744901,0.0,1.0
2024-04-29,159.01,159.55,153.58,153.58,5937215,158.634527505791,159.173252396384,153.217349439277,153.217349439277,5951267.81031662,0.0,1.0
2024-04-30,153.71,163.1,152.25,158.14,3490075,153.347042468494,162.714869732687,151.890489986521,157.766581848725,3498335.66800102,0.0,1.0
2024-05-01,151.67,156.7,149.4207,154.19,3397459,151.311859548477,156.329982140479,149.067870851422,153.825909037909,3405500.45493897,0.0,1.0
2024-05-02,153.83,155.44,151.6589,153.53,2530741,153.466759110848,155.072957395762,151.300785759059,153.167467504963,2536731.01774964,0.0,1.0
2024-05-03,166.26,167.17,155.14,155.63,4635134,165.86740798134,166.775259185857,154.773665789878,155.262508746156,4646104.91125958,0.0,1.0
2024-05-06,169.14,171.17,164.51,167.16,4007044,168.740607397834,170.765813930987,164.121540280345,166.765282798994,4016528.28333187,0.0,1.0
2024-05-07,167.36,173.5,167.165,168.66,2884150,166.964810536251,173.090312070026,166.770270992426,168.261740828418,2890976.50247205,0.0,1.0
2024-05-08,164.0,167.01,163.225,167.0,3679684,163.612744550341,166.615636996052,162.839574568472,166.605660609189,3688393.45405836,0.0,1.0
2024-05-09,166.4,168.72,164.65,165.0,4022569,166.007077397419,168.321599149595,164.261209696425,164.610383236624,4032090.02949658,0.0,1.0
2024-05-10,167.27,170.8,165.99,169.0,3459622,166.875023054485,170.396687617063,165.598045536044,168.600937981754,3467810.58871259,0.0,1.0
2024-05-13,161.53,167.55,160.18,165.0,4413798,161.148576995223,167.154361886644,159.801764768742,164.610383236624,4424245.03047976,0.0,1.0
2024-05-14,165.63,166.555,158.86,160.69,3855420,165.238895608982,166.161711393793,158.484881702849,160.310560498746,3864545.40407427,0.0,1.0
2024-05-15,167.87,172.35,166.956,168.36,2572025,167.473606266255,171.943027580801,166.561764506993,167.962449222533,2578112.73296142,0.0,1.0
2024-05-16,166.4,170.0,166.35,168.03,1604395,166.007077397419,169.598576668037,165.957195463105,167.63322845606,1608192.4468851,0.0,1.0
2024-05-17,162.62,167.64,160.94,166.88,1937153,162.236003163271,167.24414936841,160.559970170317,166.485943966835,1941738.0526995,0.0,1.0
2024-05-20,160.95,164.3,160.21,163.06,1736122,160.569946557179,163.912036156226,159.83169392933,162.674964185236,1740231.23187934,0.0,1.0
2024-05-21,163.93,164.49,159.07,160.24,1945469,163.542909842301,164.10158750662,158.694385826968,159.861623089919,1950073.7358625,0.0,1.0
2024-05-22,163.85,167.36,163.0,164.29,2018868,163.463098747399,166.964810536251,162.615105864059,163.902059769363,2023646.46415504,0.0,1.0
2024-05-23,161.67,170.0,161.44,166.42,3139003,161.288246411303,169.598576668037,161.058789513458,166.027030171145,3146432.71473027,0.0,1.0
2024-05-24,177.43,177.7695,162.09,162.81,4294052,177.011032107116,177.349730441109,161.707254659542,162.425554513665,4304215.60334697,0.0,1.0
2024-05-28,178.09,182.78,176.78,178.34,2632749,177.669473640063,182.348399078728,176.362566961032,177.918883311633,2638980.46076203,0.0,1.0
2024-05-29,177.32,178.69,174.0962,176.0,1537710,176.901291851625,178.268056851832,173.685104254787,175.584408785732,1541349.6099774,0.0,1.0
2024-05-30,175.08,177.81,174.5,176.97,2043133,174.666581194352,177.390134807904,174.087950756308,176.552118311426,2047968.89704948,0.0,1.0
2024-05-31,175.9,179.765,165.4,177.1,5454904,175.484644917104,179.340518439586,165.009438711137,176.681811340643,5467815.22710013,0.0,1.0
2024-06-03,170.37,179.0,166.44,178.93,3434765,169.967702981961,178.57732484458,166.046982944871,178.50749013654,3442894.75461174,0.0,1.0
2024-06-04,163.04,169.41,161.33,168.35,5279783,162.65501141151,169.00996984313,160.949049257967,167.95247283567,5292279.73272938,0.0,1.0
2024-06-05,163.49,168.3,162.47,165.09,8005543,163.103948820337,167.902590901356,162.086357360329,164.700170718389,8024491.34148005,0.0,1.0
2024-06-06,160.31,164.13,155.5,163.25,5249018,159.931457797959,163.742437579558,155.132815716939,162.864515535629,5261441.91496727,0.0,1.0
2024-06-07,162.08,165.76,159.04,159.5,4850297,161.697278272679,165.368588638199,158.66445666638,159.12337046207,4861777.18114893,0.0,1.0
2024-06-10,166.64,170.0,160.5984,161.22,4224304,166.246510682127,169.598576668037,160.219176795082,160.839309002476,4234302.51661625,0.0,1.0
2024-06-11,168.23,168.54,163.3,165.5,2036122,167.832756193317,168.142024186064,162.914397469943,165.109202579765,2040941.30269452,0.0,1.0
2024-06-12,177.52,179.22,171.155,171.54,4016501,177.100819588882,178.796805355562,170.750849350693,171.134940244912,4026007.66713087,0.0,1.0
2024-06-13,176.17,181.96,172.84,179.8,3462158,175.7540073624,181.530335355976,172.431870537079,179.375435793606,3470352.59117787,0.0,1.0
2024-06-14,170.17,174.78,166.2,174.09,3128342,169.768175244705,174.367289588467,165.807549660163,173.678918894932,3135746.48118039,0.0,1.0
2024-06-17,168.76,171.88,166.15,169.75,2804196,168.361504697046,171.474137398248,165.757667725849,169.349166996466,2810833.25913221,0.0,1.0
2024-06-18,179.57,180.25,166.33,167.94,3364919,179.145978895761,179.824373202433,165.93724268938,167.543440974295,3372883.43592454,0.0,1.0
2024-06-20,177.18,185.5,175.095,178.47,4005304,176.761622435546,185.061976305416,174.681545774646,178.04857634085,4014784.16492114,0.0,1.0
2024-06-21,175.73,177.18,170.4,177.1,3876954,175.315046340436,176.761622435546,169.99763214255,176.681811340643,3886130.37295739,0.0,1.0
2024-06-24,178.14,179.15,174.77,176.55,2552892,177.719355574377,178.726970647522,174.357313201605,176.133110063188,2558934.44701173,0.0,1.0
2024-06-25,181.45,181.5,176.27,179.8,2554030,181.021539625972,181.071421560286,175.853771231028,179.375435793606,2560075.14054703,0.0,1.0
2024-06-26,180.0,181.725,177.62,180.89,2283955,179.574963530862,181.2958902647,177.20058345751,180.462861961654,2289360.89929566,0.0,1.0
2024-06-27,176.28,179.2729,173.25,178.39,2541263,175.863747617891,178.849580442066,172.840902398455,177.968765245947,2547277.92230004,0.0,1.0
2024-06-28,171.51,176.3,167.175,174.8,3783554,171.105011084323,175.883700391617,166.780247379288,174.387242362193,3792509.3042436,0.0,1.0
2024-07-01,167.52,171.2,165.12,171.0,2748335,167.124432726056,170.795743091576,164.730099878978,170.596215354319,2754840.04157951,0.0,1.0
2024-07-02,169.81,171.98,165.41,165.41,2447440,169.409025317643,171.573901266876,165.019415098,165.019415098,2453232.85238639,0.0,1.0
2024-07-03,172.68,174.78,169.18,170.1,1317151,172.272248347274,174.367289588467,168.780512945285,169.698340536665,1320268.56828097,0.0,1.0
2024-07-05,176.23,177.44,171.26,171.5,1629585,175.813865683577,177.021008493979,170.855601412753,171.095034697461,1633442.06916455,0.0,1.0
2024-07-08,174.37,178.6,174.17,176.81,1659343,173.958257727092,178.178269370067,173.758729989835,176.392496121621,1663270.5034556,0.0,1.0
2024-07-09,172.98,174.83,172.6,174.28,1801065,172.571539953159,174.417171522782,172.192437252371,173.868470245326,1805327.9456425,0.0,1.0
2024-07-10,179.73,179.8,174.6,174.93,1835670,179.305601085566,179.375435793606,174.187714624936,174.51693539141,1840014.85231104,0.0,1.0
2024-07-11,176.7,183.16,176.55,181.0,2574654,176.28275586613,182.727501779515,176.133110063188,180.572602217145,2580747.95554867,0.0,1.0
2024-07-12,180.45,184.331,174.4,177.95,1603909,180.023900939689,183.895736681152,173.98818688768,177.529804223983,1607705.29657038,0.0,1.0
2024-07-15,177.44,181.8099,176.5,180.24,3026614,177.021008493979,181.380589789165,176.083228128873,179.81439681557,3033777.70090077,0.0,1.0
2024-07-16,182.74,183.89,178.18,178.78,1789742,182.308493531277,183.455778020502,177.759261121828,178.357844333598,1793978.14520304,0.0,1.0
2024-07-17,165.83,180.2,162.9,180.2,6033756,165.438423346238,179.774491268119,162.51534199543,179.774491268119,6048037.31347185,0.0,1.0
2024-07-18,161.49,171.45,159.43,168.0,4736552,161.108671447772,171.045152763146,159.05353575403,167.603299295472,4747762.95779936,0.0,1.0
2024-07-19,163.34,163.69,159.11,162.0,2547792,162.954303017395,163.303476557594,158.73429137442,161.617467177776,2553822.37580787,0.0,1.0
2024-07-22,166.76,168.25,163.6839,166.38,1738608,166.366227324481,167.852708967042,163.297390961607,165.987124623694,1742723.1159995,0.0,1.0
2024-07-23,170.49,171.01,166.22,167.0,3221764,170.087419624315,170.606191741182,165.827502433889,166.605660609189,3229389.60196606,0.0,1.0
2024-07-24,162.9,172.3,162.73,167.34,5532133,162.51534199543,171.893145646487,162.345743418762,166.944857762525,5545227.0206301,0.0,1.0
2024-07-25,160.0,166.29,156.41,166.0,5163169,159.622189805211,165.897337141928,156.040666921457,165.608021922906,5175389.7187359,0.0,1.0
2024-07-26,173.11,173.9755,163.69,168.46,3871920,172.701232982375,173.564689265353,163.303476557594,168.062213091162,3881084.45796912,0.0,1.0
2024-07-29,172.05,174.77,169.85,174.32,1757967,171.643735974916,174.357313201605,169.448930865094,173.908375792777,1762127.9368692,0.0,1.0
2024-07-30,162.7,174.07,162.45,172.93,2639331,162.315814258174,173.658966121207,162.066404586603,172.521658018845,2645578.03971571,0.0,1.0
2024-07-31,178.24,180.255,171.25,171.25,4056500,177.819119443005,179.829361395864,170.84562502589,170.84562502589,4066101.34087267,0.0,1.0
2024-08-01,174.03,183.86,171.81,181.9,3706765,173.619060573755,183.425848859913,171.404302690208,181.470477034799,3715538.55215085,0.0,1.0
2024-08-02,164.73,169.99,161.5,168.78,3314487,164.341020791328,169.588600281174,161.118647834635,168.381457470772,3322332.0682867,0.0,1.0
2024-08-05,162.24,165.39,150.01,152.405,3700451,161.856900462484,164.999462324274,149.655779329248,152.045123982895,3709209.60752708,0.0,1.0
2024-08-06,164.35,166.465,160.0,163.08,2800031,163.96191809054,166.071923912028,159.622189805211,162.694916958961,2806658.40098239,0.0,1.0
2024-08-07,166.07,172.75,164.69,168.66,3312842,165.677856630946,172.342083055314,164.301115243876,168.261740828418,3320683.17473174,0.0,1.0
2024-08-08,177.21,177.46,165.05,169.2,2755834,176.791551596134,177.040961267705,164.660265170938,168.800465719011,2762356.79098299,0.0,1.0
2024-08-09,179.11,179.55,172.6,176.52,2766628,178.687065100071,179.126026122035,172.192437252371,176.103180902599,2773176.33933092,0.0,1.0
2024-08-12,176.44,180.5,174.39,178.49,1797785,176.023369807696,180.073782874004,173.978210500817,178.068529114576,1802040.1822016,0.0,1.0
2024-08-13,179.65,180.26,175.315,178.05,1552036,179.225789990663,179.834349589296,174.901026285629,177.629568092611,1555709.51822573,0.0,1.0
2024-08-14,184.16,185.19,178.25,180.0,2242670,183.725140465798,184.752708312669,177.829095829868,179.574963530862,2247978.18171697,0.0,1.0
2024-08-15,188.82,190.7999,181.61,185.5,3477950,188.374136743875,190.349361578845,181.181161815777,185.061976305416,3486181.96930558,0.0,1.0
2024-08-16,184.06,188.82,180.3907,188.72,2718507,183.62537659717,188.374136743875,179.964740965593,188.274372875246,2724941.44160525,0.0,1.0
2024-08-19,185.4,185.51,181.215,184.1,1626853,184.962212436788,185.071952692279,180.787094534696,183.665282144621,1630703.60278633,0.0,1.0
2024-08-20,184.0,186.0,181.68,184.96,1138332,183.565518275993,185.560795648558,181.250996523817,184.523251414824,1141026.32110397,0.0,1.0
2024-08-21,184.26,185.24,181.81,183.47,1601541,183.824904334426,184.802590246983,181.380689553034,183.036769772263,1605331.69174474,0.0,1.0
2024-08-22,186.0,186.745,182.31,185.0,2067915,185.560795648558,186.304036469838,181.879508896175,184.563156962275,2072809.55363261,0.0,1.0
2024-08-23,183.29,183.56,173.07,180.8,4872683,182.857194808732,183.126557254028,172.661327434924,180.373074479888,4884216.16663317,0.0,1.0
2024-08-26,182.13,183.27,179.19,181.48,2177004,181.699933932644,182.837242035006,178.766876194973,181.051468786561,2182156.75668314,0.0,1.0
2024-08-27,185.55,187.1,180.49,181.0,1613268,185.111858239731,186.658198203469,180.063806487141,180.572602217145,1617086.44841291,0.0,1.0
2024-08-28,184.0,185.37,180.77,183.85,2067683,183.565518275993,184.9322832762,180.3431453193,183.41587247305,2072577.00451118,0.0,1.0
2024-08-29,191.36,195.68,185.355,186.0,3155472,190.908139007032,195.217938131773,184.917318695906,185.560795648558,3162940.69525112,0.0,1.0
2024-08-30,201.0,201.3696,194.2,195.86,3347707,200.525375942796,200.894103201246,193.741432876075,195.397513095304,3355630.69679498,0.0,1.0
2024-09-03,192.55,202.6,187.5479,200.0,4275304,192.095329043709,202.121597840848,187.105040571055,199.527737256514,4285423.22865481,0.0,1.0
2024-09-04,199.63,204.19,192.1223,193.03,3723058,199.158610942589,203.707843352038,191.668638977586,192.574195613124,3731870.11609681,0.0,1.0
2024-09-05,198.44,200.73,194.27,197.09,3064325,197.971420905913,200.2560134975,193.811267584115,196.624608679431,3071577.95916915,0.0,1.0
2024-09-06,198.33,201.18,193.38,198.99,3884686,197.861680650422,200.704950906327,192.923369153323,198.520122183368,3893880.6738492,0.0,1.0
2024-09-09,201.81,202.93,197.38,200.01,1654895,201.333463278685,202.450818607322,196.913923898453,199.537713643377,1658811.97547232,0.0,1.0
2024-09-10,202.01,203.0,199.14,202.74,1894687,201.532991015942,202.520653315361,198.669767986311,202.261267256928,1899171.5398087,0.0,1.0
2024-09-11,209.15,210.12,201.5,204.1,3787508,208.656131235999,209.623840761693,201.024195285938,203.618055870272,3796472.66297694,0.0,1.0
2024-09-12,215.27,217.09,199.65,200.0,4042215,214.761679996049,216.577382405083,199.178563716315,199.527737256514,4051782.52966734,0.0,1.0
2024-09-13,225.59,228.6765,219.01,220.65,3697548,225.057311238485,228.136523043696,218.492848682745,220.128976128249,3706299.73640849,0.0,1.0
2024-09-16,229.93,231.51,225.24,227.88,2334854,229.387063136951,230.963332261277,224.708137698286,227.341903830072,2340380.37227706,0.0,1.0
2024-09-17,237.15,240.0,233.51,237.67,5143950,236.590014451911,239.433284707816,232.958609633843,237.108786568778,5156125.22923258,0.0,1.0
2024-09-18,235.67,241.5185,234.0,238.62,3255887,235.113509196213,240.948199052937,233.447452590121,238.056543320747,3263593.36778747,0.0,1.0
2024-09-19,244.45,245.0,238.11,243.305,3060826,243.872776861774,244.421478139229,237.547747590742,242.73048056598,3068070.67737654,0.0,1.0
2024-09-20,245.46,250.8494,242.25,243.23,4111410,244.880391934919,250.257065870771,241.677971751952,242.655657664509,4121141.30750088,0.0,1.0
2024-09-23,251.53,254.87,246.79,247.825,3336725,250.936058760655,254.268171972838,246.207251387675,247.239807427978,3344622.70346933,0.0,1.0
2024-09-24,255.48,257.5,252.12,254.0,3804409,254.876731571471,256.891961717761,251.524665585561,253.400226315772,3813413.66599976,0.0,1.0
2024-09-25,255.05,257.75,252.17,257.1,2454244,254.447746936369,257.141371389332,251.574547519875,256.492906243248,2460052.95679248,0.0,1.0
2024-09-26,251.22,258.64,247.07,257.76,2817719,250.626790767907,258.029269820124,246.486590219834,257.151347776195,2824388.26675765,0.0,1.0
2024-09-27,249.86,254.43,249.58,250.76,2293570,249.270002154563,253.829210950874,248.990663322404,250.167876972217,2298998.65706528,0.0,1.0
2024-09-30,254.98,255.35,248.96,251.0,3374184,254.377912228329,254.747038542254,248.372127336908,250.407310256925,3382170.36527823,0.0,1.0
2024-10-01,256.53,257.5999,251.1,256.0,2304083,255.924252192067,256.991625822521,250.507074125553,255.395503688338,2309536.54031355,0.0,1.0
2024-10-02,252.29,257.5299,248.5,251.0,2769650,251.694264162229,256.921791114481,247.913213541218,250.407310256925,2776205.49211093,0.0,1.0
2024-10-03,254.68,257.24,250.89,253.15,1913736,254.078620622445,256.632575659328,250.297570001434,252.552233432432,1918265.62693856,0.0,1.0
2024-10-04,265.59,266.42,253.23,257.0,3159216,264.962858689787,265.790898799402,252.632044527335,256.39314237462,3166693.5569349,0.0,1.0
2024-10-07,262.54,265.98,260.52,265.41,1925059,261.920060696626,265.351937777438,259.904830550335,264.783283726257,1929615.42737803,0.0,1.0
2024-10-08,264.27,266.556,262.25,264.03,1671943,263.645975623894,265.926577660736,261.630745477604,263.406542339187,1675900.32642985,0.0,1.0
2024-10-09,266.6,269.2977,262.88,264.5,1891695,265.970473762933,268.661803646917,262.259257849962,263.875432521739,1896172.45803577,0.0,1.0
2024-10-10,264.62,266.55,261.79,264.0,1795789,263.995149164093,265.920591828619,261.171831681914,263.376613178598,1800039.45786377,0.0,1.0
2024-10-11,266.89,270.11,261.05,263.75,1848390,266.259788981955,269.472185551785,260.433579054065,263.127203507028,1852764.9593136,0.0,1.0
2024-10-14,269.5,270.83,265.6901,267.26,1822285,268.863625953152,270.190485405908,265.062722322284,266.628915295879,1826598.17131817,0.0,1.0
2024-10-15,266.36,270.87,260.05,270.0,2190164,265.731040478225,270.230390953359,259.435940367782,269.362445296294,2195347.9051229,0.0,1.0
2024-10-16,274.77,276.19,267.69,268.9,1844916,274.121181829861,275.537828764383,267.057899930981,268.265042741383,1849282.73669357,0.0,1.0
2024-10-17,272.0,281.3732,271.89,279.24,2510144,271.357722668859,280.708789603122,271.247982413368,278.580626757545,2516085.26665437,0.0,1.0
2024-10-18,272.72,275.3,271.35,273.69,2353706,272.076022522982,274.649930333591,270.709257522775,273.043732048676,2359276.99312709,0.0,1.0
2024-10-21,276.43,277.6,272.28,277.0,2569958,275.77726204909,276.944499312041,271.637061501018,276.345916100272,2576040.84057351,0.0,1.0
2024-10-22,276.42,278.29,270.545,271.0,2631832,275.767285662228,277.632870005576,269.906158380318,270.360083982576,2638061.29031224,0.0,1.0
2024-10-23,279.88,282.97,268.5,273.71,4244597,279.219115516765,282.301819057379,267.86598726687,273.063684822402,4254643.54817309,0.0,1.0
2024-10-24,297.0,297.54,283.0,285.81,3620065,296.298689825923,296.837414716516,282.331748217967,285.135112926421,3628633.34168525,0.0,1.0
2024-10-25,293.54,298.81,292.395,295.39,2087779,292.846859971385,298.104415848094,291.704563675592,294.692491541008,2092720.56978819,0.0,1.0
2024-10-28,289.23,295.94,288.0801,295.74,2231616,288.547037233507,295.241192818463,287.399852508151,295.041665081207,2236898.01797434,0.0,1.0
2024-10-29,298.77,298.96,284.1,288.0,2030580,298.064510300643,298.254061651037,283.429150772878,287.31994164938,2035386.18531967,0.0,1.0
2024-10-30,297.6,301.53,294.67,300.0,2085187,296.897273037692,300.817993074783,293.974191686885,299.291605884771,2090122.43477635,0.0,1.0
2024-10-31,301.66,303.709,296.0201,300.0,2550666,300.947686104,302.991847772193,295.321103677235,299.291605884771,2556703.17828628,0.0,1.0
2024-11-01,301.09,311.58,300.52,305.0,2702214,300.379032052819,310.844261871923,299.810378001638,304.279799316183,2708609.87765928,0.0,1.0
2024-11-04,295.46,301.5,292.54,298.0,2070478,294.762326249048,300.788063914194,291.849221285103,297.296328512205,2075378.62000428,0.0,1.0
2024-11-05,315.77,316.4499,294.87,295.85,3461434,315.024367967447,315.70266251025,294.173719424141,295.151405336698,3469626.8775403,0.0,1.0
2024-11-06,336.3,338.58,319.0,321.16,4486408,335.505890196828,337.780506401552,318.246740924139,320.40164048651,4497026.89128605,0.0,1.0
2024-11-07,336.78,340.41,332.5,339.0,2347594,335.984756766243,339.606185197449,331.714863188954,338.199514649791,2353150.52661769,0.0,1.0
2024-11-08,341.18,342.79,335.75,336.5,1719992,340.374366985887,341.980565270802,334.957188919372,335.705417934084,1724063.05373851,0.0,1.0
2024-11-11,349.44,349.79,338.5,347.8,2486591,348.614862534581,348.96403607478,337.700695306649,346.978735089077,2492476.51899468,0.0,1.0
2024-11-12,323.71,349.4,319.1,346.5,6123678,322.94561913653,348.574956987129,318.346504792768,345.68180479691,6138172.15009799,0.0,1.0
2024-11-13,333.26,343.6434,330.55,334.42,3054493,332.473068590529,342.831950125675,329.769467750703,333.630329466617,3061722.68778163,0.0,1.0
2024-11-14,326.04,335.1109,325.28,333.26,2449456,325.270117275569,334.319598034969,324.511911873994,332.473068590529,2455253.62406227,0.0,1.0
2024-11-15,329.76,339.2358,325.1,325.1,2931274,328.98133318854,338.434757852016,324.332336910463,324.332336910463,2938212.04039571,0.0,1.0
2024-11-18,325.37,333.24,322.16,326.57,1816464,324.601699355759,332.453115816803,321.399279172792,325.798865779298,1820763.39357745,0.0,1.0
2024-11-19,340.0,340.39,317.55,320.01,2200573,339.197153336073,339.586232423724,316.80016482903,319.254355997285,2205781.54221329,0.0,1.0
2024-11-20,342.77,348.0,337.74,343.75,2633639,341.960612497076,347.178262826334,336.942489905075,342.938298409633,2639872.56730545,0.0,1.0
2024-11-21,339.85,357.09,339.38,349.9,2671849,339.047507533131,356.246798484642,338.578617350578,349.073776330271,2678173.00665828,0.0,1.0
2024-11-22,349.16,349.7,334.0,339.85,2714644,348.335523702422,348.874248593014,333.211321218378,339.047507533131,2721069.29826006,0.0,1.0
2024-11-25,328.98,354.99,328.1938,353.52,6212395,328.203175013239,354.151757243449,327.418831478084,352.685228374614,6227099.13460636,0.0,1.0
2024-11-26,338.89,340.71,330.615,332.27,2007910,338.0897743943,339.905476803334,329.834314265311,331.485406291109,2012662.52763506,0.0,1.0
2024-11-27,335.33,339.74,329.63,339.23,2318182,334.538180671134,338.93776727764,328.851640159323,338.428971547636,2323668.91127496,0.0,1.0
2024-11-29,334.12,336.62,332.67,334.46,883728,333.331037860732,335.825134576438,331.884461765622,333.670235014068,885819.698204541,0.0,1.0
2024-12-02,337.54,346.67,335.51,335.73,2327994,336.742962167818,345.851403373578,334.717755634665,334.937236145647,2333504.13532443,0.0,1.0
2024-12-03,331.92,339.96,326.63,338.75,2103767,331.13623275091,339.157247788622,325.858724100475,337.95010497822,2108746.41182884,0.0,1.0
2024-12-04,343.75,344.73,333.63,336.485,2424016,342.938298409633,343.91598432219,332.842194904453,335.69045335379,2429753.41005714,0.0,1.0
2024-12-05,348.13,354.6899,344.94,346.02,2099463,347.307955855551,353.852365873696,344.125488446309,345.202938227494,2104432.22467954,0.0,1.0
2024-12-06,346.51,349.32,341.0,347.5,1622761,345.691781183773,348.495145892227,340.194792022356,346.679443483193,1626601.9174204,0.0,1.0
2024-12-09,335.25,345.0,324.5,340.35,3045948,334.458369576231,344.185346767486,323.733753698694,339.546326876272,3053157.46259791,0.0,1.0
2024-12-10,327.39,336.59,322.3314,334.21,3473498,326.61692950205,335.79520541585,321.570274443621,333.420825342497,3481719.43185469,0.0,1.0
2024-12-11,343.8,350.58,333.33,333.56,6671723,342.988180343947,349.752170636943,332.542903298569,332.772360196414,6687514.31929768,0.0,1.0
2024-12-12,329.91,343.0,328.19,343.0,3281840,329.130978991482,342.190069394921,327.415040451076,342.190069394921,3289607.7960137,0.0,1.0
2024-12-13,332.01,338.0,329.45,334.78,2972926,331.226020232676,337.201875963508,328.672065195792,333.989479393678,2979962.62662769,0.0,1.0
2024-12-16,337.71,340.5,330.84,336.06,4229793,336.912560744486,339.695972679215,330.058782969725,335.26645691212,4239804.50854526,0.0,1.0
2024-12-17,328.34,334.0,323.5,333.0,4408883,327.564686254019,333.211321218378,322.736115012411,332.213682532095,4419318.39715289,0.0,1.0
2024-12-18,317.12,332.06,314.19,327.59,3906912,316.371180193928,331.27590216699,313.44809884312,326.816457239307,3916159.280629,0.0,1.0
2024-12-19,332.8,337.46,322.51,324.95,4587897,332.014154794839,336.663151072916,321.748452712991,324.182691107521,4598756.10587592,0.0,1.0
2024-12-20,342.66,345.6399,327.1501,328.13,5476077,342.100281913156,345.075314394545,326.615716564283,327.594015946313,5485036.53468588,0.25,1.0
2024-12-23,344.92,346.28,337.0,344.25,1436153,344.356590315431,345.714368822995,336.44952724197,343.687684727146,1438502.72273358,0.0,1.0
2024-12-24,347.29,348.99,343.32,347.22,1062360,346.722719038171,348.419942172626,342.759203835944,346.652833379694,1064098.15146663,0.0,1.0
2024-12-26,343.07,345.8,338.9,345.8,1211476,342.509612198524,345.235152879149,338.346423686361,345.235152879149,1213458.12356092,0.0,1.0
2024-12-27,333.8,340.75,332.5,339.95,1506587,333.254754282996,340.193401803268,331.956877768413,339.394708563524,1509051.96141011,0.0,1.0
2024-12-30,330.26,335.64,323.0001,324.34,1837750,329.720536697131,335.091748734406,322.472495383113,323.810206723028,1840756.78476014,0.0,1.0
2024-12-31,328.93,333.0964,327.5,330.93,1793757,328.392709186057,332.552303578641,326.965045020015,330.389442285416,1796691.80680778,0.0,1.0
2025-01-02,338.94,342.67,328.52,332.79,2473774,338.386358348348,342.110265578652,327.983378900688,332.24640406782,2477821.39815712,0.0,1.0
2025-01-03,354.03,354.98,331.5,331.69,2392405,353.451709583011,354.400157805206,330.958511218733,331.148200863172,2396319.26847727,0.0,1.0
2025-01-06,371.32,376.295,366.51,369.75,3419116,370.713467226968,375.680340811623,365.91132412301,369.146031743972,3424710.09380056,0.0,1.0
2025-01-07,368.52,374.62,357.226,373.26,2728249,367.918040887866,374.00807684091,356.642489075786,372.650298333346,2732712.75051834,0.0,1.0
2025-01-08,366.48,368.79,348.2,362.31,3160114,365.88137312652,368.187599856279,347.63123259838,361.718184614357,3165284.33471121,0.0,1.0
2025-01-10,367.1,367.83,351.0,363.2,2386995,366.500360387321,367.229167968587,350.426658937482,362.606730843571,2390900.41705267,0.0,1.0
2025-01-13,366.81,366.85,353.01,355.33,3267905,366.210834087914,366.250768749901,352.433375702338,354.749586097594,3273251.6940289,0.0,1.0
2025-01-14,382.26,388.8799,373.7,376.32,3095611,381.635597280461,388.244684002684,373.089579615205,375.705299975365,3100675.79987928,0.0,1.0
2025-01-15,387.03,392.77,380.0,391.0,2523964,386.397805722432,392.128429717592,379.379288878186,390.36132092466,2528093.51516276,0.0,1.0
2025-01-16,391.0,397.76,387.03,394.07,2111597,390.36132092466,397.110278800493,386.397805722432,393.426306232175,2115051.83209314,0.0,1.0
2025-01-17,401.41,404.13,389.59,393.29,2363785,400.754316706823,403.469873721951,388.953624089612,392.647580323426,2367652.44264141,0.0,1.0
2025-01-21,416.0,417.21,395.29,405.0,4223303,415.320484666645,416.528508191758,394.644313422784,404.338452620172,4230212.84252368,0.0,1.0
2025-01-22,427.1,434.1,418.1,430.0,4973944,426.402353368087,433.390919215843,417.417054420972,429.297616362158,4982081.98341288,0.0,1.0
2025-01-23,437.71,447.5,422.66,423.63,3925027,436.995022460186,446.769030981548,421.969605887511,422.9380214407,3931448.82634567,0.0,1.0
2025-01-24,420.49,436.93,416.0001,436.93,4717500,419.803150474706,436.216296551436,415.3205845033,436.216296551436,4725218.40952578,0.0,1.0
2025-01-27,330.0,353.0,322.3,339.6,13356758,329.460961394214,352.423392036841,321.773538961682,339.045280271137,13378611.2969116,0.0,1.0
2025-01-28,355.12,355.51,317.7,351.415,10396717,354.539929122161,354.929292076536,317.181052833157,350.840981055599,10413727.3062066,0.0,1.0
2025-01-29,353.25,368.84,346.26,358.3,5449781,352.672983674261,368.237518183763,345.694401492002,357.714734750142,5458697.51119953,0.0,1.0
2025-01-30,382.94,387.64,364.93,365.0,5682519,382.314486534243,387.006809317737,364.333904974517,364.403790632994,5691816.29915845,0.0,1.0
2025-01-31,372.88,387.08,370.56,385.56,4146855,372.270919044468,386.447724049916,369.954708649212,384.930206894403,4153639.76420435,0.0,1.0
2025-02-03,361.71,367.1951,348.95,350.34,4079368,361.119164684549,366.595305046196,348.380007510639,349.767737014694,4086042.34718184,0.0,1.0
2025-02-04,356.53,366.08,349.565,360.6,2766366,355.947625957209,365.482026506648,348.994002938692,360.010977814405,2770892.11461286,0.0,1.0
2025-02-05,367.93,369.475,359.63,363.97,2810011,367.329004623555,368.87148094281,359.042562261216,363.375473086824,2814608.52319447,0.0,1.0
2025-02-06,374.83,380.05,364.5983,365.99,2460844,374.217733816343,379.42920720567,364.002746789988,365.392173517177,2464870.24308872,0.0,1.0
2025-02-07,377.97,389.89,375.39,380.68,2391723,377.352604782337,389.253134054515,374.776819084164,380.058178131968,2395636.15264148,0.0,1.0
2025-02-10,385.0,385.7,372.0,379.15,2078929,384.371121626583,385.069978211359,371.39235648075,378.530677310958,2082330.38323201,0.0,1.0
2025-02-11,372.9,383.08,369.37,381.3,2064343,372.290886375462,382.454257851198,368.766652455093,380.677165392769,2067720.51874418,0.0,1.0
2025-02-12,369.65,378.26,359.73,364.76,1825378,369.046195089004,377.642131081744,359.142398916184,364.164182661071,1828364.54264829,0.0,1.0
2025-02-13,370.31,377.2,360.6,376.0,2609692,369.705117011792,376.583862539083,360.010977814405,375.385822679468,2613961.7767021,0.0,1.0
2025-02-14,367.59,369.28,357.0,369.28,2238830,366.989559996664,368.676799465622,356.416858235559,368.676799465622,2242493.0009112,0.0,1.0
2025-02-18,373.25,377.7699,363.35,367.92,2407295,372.64031466785,377.152831635746,362.756485826023,367.319020958058,2411233.63034644,0.0,1.0
2025-02-19,375.2,376.48,366.25,369.94,1670875,374.587129439724,375.865038623314,365.651748820094,369.335721388411,1673608.75676023,0.0,1.0
2025-02-20,359.68,383.29,353.11,375.06,3455981,359.0924805887,382.663914826631,352.533212357306,374.447358122769,3461635.40946927,0.0,1.0
2025-02-21,327.88,359.93,325.42,357.6,6964959,327.344424308894,359.34207222612,324.888442596682,357.015878165366,6976354.528541,0.0,1.0
2025-02-24,315.91,329.3868,303.44,327.38,7156923,315.393976709231,328.848763025951,302.944345834728,326.845241034054,7168632.60522701,0.0,1.0
2025-02-25,317.69,322.104,298.0,307.26,6835154,317.17106916766,321.577859117945,297.513231804472,306.758106054504,6846337.151615,0.0,1.0
2025-02-26,335.24,342.07,327.85,334.83,4684242,334.692402114534,341.511245648845,327.314473312403,334.283071829166,4691905.99535217,0.0,1.0
2025-02-27,326.28,348.51,322.0,345.18,4768005,325.747037829406,347.94072622878,321.474028996778,344.616165618348,4775806.04191011,0.0,1.0
2025-02-28,335.18,336.0,318.68,322.35,4096607,334.632500121553,335.451160692291,318.159452051843,321.823457289166,4103309.55230359,0.0,1.0
2025-03-03,315.98,337.4299,308.7732,334.7,4846242,315.463862367708,336.878725021677,308.268834317478,334.153284177707,4854171.04725321,0.0,1.0
2025-03-04,313.07,321.65,294.45,305.8,6257519,312.558615708141,321.124600704391,293.96903055311,305.300490891972,6267757.06979487,0.0,1.0
2025-03-05,316.8,323.89,311.1901,314.55,4617132,316.282522938445,323.360941775673,310.681786431399,314.036198201667,4624686.19514798,0.0,1.0
2025-03-06,293.21,309.08,288.28,306.68,7501033,292.731056031507,308.57513317492,287.809108941588,306.17905345569,7513305.61145954,0.0,1.0
2025-03-07,289.3,301.0,279.56,293.0,7397662,288.827442822261,300.50833145351,279.103352628383,292.521399056075,7409765.48380482,0.0,1.0
2025-03-10,270.13,281.37,266.47,275.97,6748865,269.688756064906,280.910396083303,266.034734493079,275.519216715034,6759906.97221074,0.0,1.0
2025-03-11,284.21,291.5298,268.51,269.99,5274793,283.745757084393,291.053600554736,268.071402254425,269.548984747951,5283423.20933495,0.0,1.0
2025-03-12,298.68,308.0,292.39,301.58,4541534,298.192121058254,307.496897301266,291.91239546077,301.087384052324,4548964.50753306,0.0,1.0
2025-03-13,300.24,303.49,285.35,297.0,2880429,299.749572875754,302.994264162212,284.883894951027,296.514865254793,2885141.73569304,0.0,1.0
2025-03-14,313.63,315.8,303.0,306.45,4404545,313.117700975962,315.284156388766,302.505064552869,305.949429149263,4411751.37670051,0.0,1.0
2025-03-17,331.96,335.29,311.0,312.5,4376625,331.417759831586,334.742320442018,310.491996950305,311.989546774824,4383785.69615065,0.0,1.0
2025-03-18,318.93,330.9769,314.5622,329.0,2774135,318.409043689263,330.436265676596,314.048378273573,328.462594844535,2778673.82565125,0.0,1.0
2025-03-19,335.8,343.42,320.5,323.265,3445579,335.251487382355,342.859040490912,319.976479172259,322.736962682123,3451216.39051943,0.0,1.0
2025-03-20,336.83,342.34,329.27,329.27,3500118,336.279804928525,341.780804617258,328.732153812948,328.732153812948,3505844.62302332,0.0,1.0
2025-03-21,333.87,335.1524,325.11,330.64,3012138,333.324639941473,334.604945204782,324.578948966282,330.099915986009,3017066.22779696,0.0,1.0
2025-03-24,343.57,349.62,339.1502,344.24,3141011,343.008795473364,349.048913098925,338.596214997091,343.677701061649,3146150.07985648,0.0,1.0
2025-03-25,336.2,344.94,333.21,343.87,2631713,335.650834002226,344.376557646425,332.665718018685,343.308305438268,2636018.80576329,0.0,1.0
2025-03-26,317.7,335.45,314.66,335.45,3803551,317.181052833157,334.902059089967,314.146018522131,334.902059089967,3809774.07668684,0.0,1.0
2025-03-27,303.0,314.9899,302.33,310.18,3814222,302.505064552869,314.475379646871,301.836158964584,309.673336379568,3820462.53575373,0.0,1.0
2025-03-28,302.93,308.88,299.13,302.0,2725338,302.435178894392,308.375459864984,298.64138600561,301.50669800319,2729796.98776474,0.0,1.0
2025-03-31,305.28,306.03,288.0,291.35,4678348,304.781340286138,305.530115198398,287.529566307678,290.874094249104,4686002.35204411,0.0,1.0
2025-04-01,315.64,316.43,302.4,307.6,3544462,315.124417740817,315.913127315064,301.906044623062,307.097550681395,3550261.17525481,0.0,1.0
2025-04-02,330.8,335.785,306.0,307.08,4203206,330.259654633958,335.23651188411,305.500164201908,306.578400075561,4210082.96136283,0.0,1.0
2025-04-03,297.66,315.87,293.475,306.955,5752183,297.173787177581,315.354042047244,292.995623167173,306.453604256851,5761594.27802039,0.0,1.0
2025-04-04,271.48,283.47,252.25,277.16,8095786,271.036550906973,283.00696583763,251.837962156638,276.707272909153,8109031.70043054,0.0,1.0
2025-04-07,286.07,298.49,253.0762,257.02,6522236,285.602718866796,298.002431413815,252.662812599983,256.600170598609,6532907.17932629,0.0,1.0
2025-04-08,286.89,307.06,279.5718,303.77,5858373,286.421379437533,306.558432744568,279.115133353669,303.273806796122,5867958.01790541,0.0,1.0
2025-04-09,326.81,333.3,281.5609,283.21,7482570,326.276172100737,332.755571008156,281.100984257637,282.747390534713,7494812.40372342,0.0,1.0
2025-04-10,309.95,322.24,303.1,312.04,4444822,309.443712073141,321.713636968702,302.604901207837,311.530298161971,4452094.27482039,0.0,1.0
2025-04-11,321.43,323.2099,306.0001,310.0,2800719,320.904960063461,322.681952685236,305.500264038562,309.493630400625,2805301.32034099,0.0,1.0
2025-04-14,322.3,334.25,317.5,333.33,2467539,321.773538961682,333.704019230352,316.981379523221,332.785522004646,2471576.19693118,0.0,1.0
2025-04-15,328.56,331.13,323.07,323.37,1635321,328.023313562676,330.589115595352,322.542281204935,322.841791169839,1637996.58604856,0.0,1.0
2025-04-16,328.16,332.31,316.0,318.57,4015239,327.623966942804,331.767188123973,315.483829698702,318.049631731378,4021808.42425985,0.0,1.0
2025-04-17,323.55,339.99,321.78,335.26,2860862,323.271088786201,339.696916941495,321.502614587,334.970994363968,2863330.2890633,0.25,1.0
2025-04-21,313.08,324.93,306.21,320.0,2526764,312.810114285841,324.649899178799,305.946036461823,319.724149008142,2528944.03662768,0.0,1.0
2025-04-22,326.07,331.22,317.6,319.05,3471430,325.788916459641,330.93447698274,317.326217890581,318.774967940774,3474425.07375853,0.0,1.0
2025-04-23,336.09,358.88,333.19,354.04,5443591,335.800278875458,358.570633112632,332.902778775072,353.734805358884,5448287.611067,0.0,1.0
2025-04-24,360.49,366.66,337.31,342.49,4980362,360.179245237329,366.343926485392,337.019227193552,342.194761855621,4984658.94723333,0.0,1.0
2025-04-25,372.42,376.1499,356.94,359.81,3961085,372.098961167539,375.825645865618,356.63230545927,359.499831420687,3964502.5373661,0.0,1.0
2025-04-28,370.06,379.9618,361.63,371.0,3001842,369.740995568604,379.634259876881,361.31826251817,370.680185256315,3004431.92351897,0.0,1.0
2025-04-29,371.19,372.09,363.22,369.62,2430015,370.870021469789,371.769245638874,362.906891883555,369.301374863717,2432111.56370987,0.0,1.0
2025-04-30,370.82,371.51,357.64,359.98,2756768,370.500340422498,371.189745618797,357.331702035225,359.669684874847,2759146.47904039,0.0,1.0
2025-05-01,382.29,387.52,378.47,383.34,3246757,381.960452888509,387.18594444886,378.143745859724,383.009547752442,3249558.23081584,0.0,1.0
2025-05-02,396.32,403.42,385.55,391.0,3602370,395.978358546584,403.072238102702,385.217642656529,390.662944569324,3605478.04592216,0.0,1.0
2025-05-05,401.1,403.8,390.2106,392.0,2296914,400.754238022393,403.45191052965,389.87422505924,391.662082534974,2298895.72708279,0.0,1.0
2025-05-06,401.23,402.64,392.12,394.57,2242650,400.884125957928,402.292910489495,391.781979090852,394.229867106696,2244584.9092923,0.0,1.0
2025-05-07,406.81,407.29,397.01,400.0,2489492,406.459315806258,406.93890202977,396.667763742883,399.655186260178,2491639.87916256,0.0,1.0
2025-05-08,394.0,413.75,393.86,410.0,3346409,393.660358466275,413.393333287872,393.520479151084,409.646565916682,3349296.20837846,0.0,1.0
2025-05-09,399.26,399.78,387.03,396.25,2383667,398.915824165597,399.435375907735,386.696366845692,395.908418888989,2385723.57567077,0.0,1.0
2025-05-12,416.63,418.8,408.82,415.0,2989910,416.270850628945,418.438980014406,408.467583117215,414.642255744935,2992489.62885076,0.0,1.0
2025-05-13,433.33,444.0,420.0,420.91,4769742,432.956454655307,443.617256748798,419.637945573187,420.547161121929,4773857.2289112,0.0,1.0
2025-05-14,432.84,440.34,431.82,438.92,2577166,432.466877052139,439.960411794517,431.447756327175,438.541635883293,2579389.52236916,0.0,1.0
2025-05-15,426.97,432.79,425.39,430.17,2954267,426.60193719377,432.416920153856,425.023299208043,429.799178683852,2956815.87685116,0.0,1.0
2025-05-16,428.06,431.4625,423.1,431.0,2603753,427.690997576329,431.090564504455,422.735273266703,430.628463195342,2605999.46105035,0.0,1.0
2025-05-19,446.6,447.445,421.6383,424.5,3128744,446.215015459489,447.059287040463,421.274833302312,424.134066418614,3131443.41178464,0.0,1.0
2025-05-20,450.04,451.365,442.5572,443.78,2756722,449.652050061326,450.975907865813,442.175700491957,443.397446396354,2759100.4393526,0.0,1.0
2025-05-21,453.03,463.0,446.5,447.0,3932393,452.639472578621,462.600878096156,446.115101662924,446.614670645749,3935785.78253704,0.0,1.0
2025-05-22,458.82,464.7,448.4501,453.0,2713840,458.424481399737,464.299412637762,448.063520609739,452.609498439652,2716181.44170237,0.0,1.0
2025-05-23,464.39,469.8113,458.79,460.01,3571634,463.98967986841,469.406306521591,458.394507260768,459.613455578861,3574715.52757466,0.0,1.0
2025-05-27,471.51,476.01,466.0,471.64,2942610,471.103542183841,475.599663029268,465.598291993107,471.233430119376,2945148.81944692,0.0,1.0
2025-05-28,485.01,487.4,467.5,468.54,3318071,484.591904720122,486.979844458027,467.096998941583,468.136102425859,3320933.75897283,0.0,1.0
2025-05-29,471.17,489.13,462.0,487.25,4299359,470.76383527552,488.708353138602,461.601740130506,486.829973763179,4303068.39276305,0.0,1.0
2025-05-30,472.98,473.79,463.3401,470.0,5092535,472.572274993347,473.381576745524,462.940684918274,469.594843855709,5096928.72764046,0.0,1.0
2025-06-02,485.16,486.28,472.49,475.0,2514381,484.74177541497,485.860809936498,472.082697390179,474.590533683961,2516550.35284654,0.0,1.0
2025-06-03,492.97,500.72,485.0,494.0,3476868,492.5450429267,500.288362160491,484.581913340466,493.57415503132,3479867.76554581,0.0,1.0
2025-06-04,488.13,499.43,486.51,493.73,2193558,487.709215172952,498.999474184802,486.090611668598,493.304387780594,2195450.55379012,0.0,1.0
2025-06-05,484.31,493.87,479.5382,491.07,2448501,483.892508144167,493.444267095785,479.124821599676,490.646680791964,2450613.51302571,0.0,1.0
2025-06-06,485.0,488.9499,478.0,486.78,2101070,484.581913340466,488.528408390988,477.587947580913,486.360378919324,2102882.75716977,0.0,1.0
2025-06-09,480.0,492.31,479.8,492.0,2346890,479.586223512214,491.885611869371,479.386395919083,491.575879100019,2348914.84528081,0.0,1.0
2025-06-10,465.31,482.69,458.646,482.36,3944389,464.908886796809,482.273904639813,458.250631393714,481.944189111149,3947792.13242305,0.0,1.0
2025-06-11,483.47,484.33,464.0,469.52,3100433,483.053232253021,483.91249090348,463.600016061806,469.115257632197,3103107.98567403,0.0,1.0
2025-06-12,487.67,489.71,478.1,478.81,2431914,487.249611708752,489.287853158679,477.687861377478,478.39724933309,2434012.20212547,0.0,1.0
2025-06-13,478.45,484.6281,474.21,477.68,2433901,478.037559665455,484.21033393104,473.801214691097,477.268223431905,2436000.91646554,0.0,1.0
2025-06-16,487.88,492.53,480.0,480.0,2134809,487.459430681539,492.105422221814,479.586223512214,479.586223512214,2136650.86643988,0.0,1.0
2025-06-17,488.66,494.02,481.6,486.77,2160392,488.238758294746,493.594137790633,481.184844257254,486.350387539667,2162255.93889186,0.0,1.0
2025-06-18,490.19,491.13,482.01,486.79,2240159,489.767439382192,490.706629069903,481.594490823171,486.37037029898,2242091.76011207,0.0,1.0
2025-06-20,486.96,496.01,480.55,493.53,4002784,486.540223753141,495.582422342277,480.135749393321,493.104560187464,4006237.51434984,0.0,1.0
2025-06-23,499.88,500.04,479.0397,486.66,3097971,499.449086269344,499.608948343848,478.626751323799,486.240482363446,3100643.86151437,0.0,1.0
2025-06-24,510.84,512.82,496.73,505.96,2692555,510.399638372873,512.377931544861,496.301801677545,505.523845100499,2694878.07747064,0.0,1.0
2025-06-25,502.67,522.97,502.25,516.0,2476001,502.236681193509,522.519181896213,501.817043247936,515.55519027563,2478137.2394233,0.0,1.0
2025-06-26,506.81,508.91,498.81,505.0,2205693,506.373112371302,508.471302099168,498.380008646098,504.564672653475,2207596.02360229,0.0,1.0
2025-06-27,519.66,532.5899,503.0001,507.0,9150273,519.21203522991,532.130789211974,502.56649663597,506.562948584776,9158167.65509768,0.0,1.0
2025-06-30,529.15,531.37,516.5942,524.27,2030065,528.693854523933,530.911940807677,516.148878054819,523.818061251559,2031816.49561121,0.0,1.0
2025-07-01,506.0,528.0,482.2001,525.16,6526985,505.563810619125,527.544845863435,481.784426950441,524.707294040988,6532616.33967727,0.0,1.0
2025-07-02,505.07,511.52,497.3,502.58,3389533,504.63461231107,511.079052189516,496.871310317966,502.146758776601,3392457.41482098,0.0,1.0
2025-07-03,517.04,519.71,506.02,511.74,1809150,516.594293759906,519.261992128193,505.583793378438,511.298862541959,1810710.89498859,0.0,1.0
2025-07-07,530.28,531.19,514.08,520.0,2268050,529.822880425118,530.73209597386,513.636845381581,519.551742138231,2270006.82385589,0.0,1.0
2025-07-08,530.0,537.22,511.5001,535.0,3130662,529.543121794736,536.756897906732,511.059169343999,534.538811622988,3133363.06659303,0.0,1.0
2025-07-09,535.77,545.63,530.0,535.56,2295664,535.308147856539,545.159648197852,529.543121794736,535.098328883752,2297644.64861017,0.0,1.0
2025-07-10,539.36,542.37,520.0,539.04,2510575,538.895053153224,541.902458429832,519.551742138231,538.575329004216,2512741.06911311,0.0,1.0
2025-07-11,539.16,546.65,534.67,538.0,2286510,538.695225560094,546.178768922816,534.209096094323,537.536225519939,2288482.7507395,0.0,1.0
2025-07-14,555.04,555.855,540.0,541.45,2471743,554.561536454623,555.375833896628,539.53450145124,540.983251501433,2473875.56571417,0.0,1.0
2025-07-15,559.61,560.63,545.49,556.81,2576889,559.127596957645,560.146717682609,545.019768882661,556.330010653824,2579112.28337963,0.0,1.0
2025-07-16,561.17,566.5199,552.0001,559.62,1955126,560.68625218406,566.031540386493,551.524256952842,559.137588337302,1956812.83988363,0.0,1.0
2025-07-17,570.17,581.265,566.22,568.65,2569448,569.678493874914,580.763929603806,565.731898910595,568.159804167125,2571664.86344784,0.0,1.0
2025-07-18,574.6,579.025,567.0001,570.61,2052804,574.104675062746,578.525860560749,566.511326437599,570.1181145798,2054575.11432229,0.0,1.0
2025-07-21,565.91,577.625,564.66,576.14,2146844,565.671950632656,577.382022731862,564.422476443667,575.897647395343,2147747.44740519,0.25,1.0
2025-07-22,548.99,558.51,537.155,558.51,3938494,548.759068010499,558.27506343384,536.929046389151,558.27506343384,3940151.42000101,0.0,1.0
2025-07-23,629.03,633.72,585.0,595.75,7081275,628.765399279849,633.453426436936,584.753920446897,595.499398472204,7084254.98341946,0.0,1.0
2025-07-24,623.97,633.07,615.3,632.27,3918587,623.707527762821,632.803699858662,615.041174787993,632.004036377709,3920236.04262124,0.0,1.0
2025-07-25,644.59,651.22,626.0,630.0,3604472,644.318853984386,650.946065082784,625.73667384574,629.734991250505,3605988.85491609,0.0,1.0
2025-07-28,647.66,648.5178,631.16,638.26,2920550,647.387562592543,648.245001759995,630.894503297887,637.991516691345,2921779.04287373,0.0,1.0
2025-07-29,632.67,655.65,629.99,646.99,2749930,632.403868118185,655.374201608561,629.724995456993,646.717844427245,2751087.24157086,0.0,1.0
2025-07-30,655.0,656.17,635.17,639.95,2699556,654.724475030287,655.89398287118,634.902816496164,639.680805794858,2700692.04289057,0.0,1.0
2025-07-31,660.29,677.2899,656.07,660.0,3343017,660.012249798089,677.004998810405,655.794024936061,659.722371786243,3344423.82789907,0.0,1.0
2025-08-01,656.5,664.26,632.46,638.18,3077392,656.223844057074,663.980579822318,632.193956454435,637.911550343249,3078687.04603834,0.0,1.0
2025-08-04,662.77,674.97,653.95,659.36,2155916,662.491206589043,674.686074673577,653.674916711536,659.082641001481,2156823.2651371,0.0,1.0
2025-08-05,649.72,665.11,643.96,661.24,2180246,649.446696055997,664.830222270831,643.689118993135,660.96185018172,2181163.50382951,0.0,1.0
2025-08-06,664.55,666.29,644.0,646.63,1894867,664.270457834163,666.009725905236,643.729102167183,646.357995860816,1895664.40897537,0.0,1.0
2025-08-07,645.86,669.3827,638.52,665.77,2239865,645.588319760398,669.101124964665,638.251407322654,665.489944642617,2240807.59304459,0.0,1.0
2025-08-08,649.09,656.25,639.1701,655.23,1888714,648.816961064746,655.973949219276,638.901233858864,654.954378281061,1889508.81963405,0.0,1.0
2025-08-11,650.76,653.42,637.37,641.0,1687604,650.486258581236,653.145139655404,637.101891068785,640.730364113609,1688314.18735166,0.0,1.0
2025-08-12,657.44,662.8351,651.0,652.74,1804875,657.163448647193,662.556279204805,650.726157625522,652.465425696594,1805634.53801741,0.0,1.0
2025-08-13,634.31,666.15,614.23,662.32,3936413,634.043178254139,665.869784796069,613.971624882218,662.041395881007,3938069.54426246,0.0,1.0
2025-08-14,625.27,640.2799,620.28,627.0,2534442,625.00698091937,640.010567022816,620.019079956926,626.736253196931,2535508.5586547,0.0,1.0
2025-08-15,621.91,624.03,607.86,624.03,2488202,621.648394299367,623.767502523893,607.60430441513,623.767502523893,2489249.09966839,0.0,1.0
2025-08-18,625.02,628.5452,614.23,621.38,1860413,624.757086081572,628.280803210392,613.971624882218,621.118617243236,1861195.90984228,0.0,1.0
2025-08-19,603.13,620.98,595.19,620.55,3096700,602.876294083995,620.718785502759,594.939634035537,620.288966381747,3098003.17134344,0.0,1.0
2025-08-20,604.59,607.77,581.23,592.61,3575848,604.335679936734,607.514342273523,580.985506292906,592.360719309463,3577352.80919757,0.0,1.0
2025-08-21,606.0,620.0,605.31,607.02,2566592,605.745086821914,619.739197738592,605.055377069592,606.764657760129,2567672.08820509,0.0,1.0
2025-08-22,607.07,623.98,602.5,607.97,2727705,606.814636727689,623.717523556333,602.246559092745,607.714258143761,2728852.88871682,0.0,1.0
2025-08-25,602.31,614.471,597.0336,608.83,2129951,602.056639016018,614.212523505855,596.782458527393,608.573896385785,2130847.33839447,0.0,1.0
2025-08-26,625.91,628.58,603.0424,603.85,2689366,625.646711704132,628.315588571813,602.788730932831,603.595991216853,2690497.75467538,0.0,1.0
2025-08-27,622.39,629.9348,618.0,625.22,1862850,622.128192387939,629.669818676807,617.74003903621,624.957001951811,1863633.93539482,0.0,1.0
2025-08-28,633.69,646.95,626.78,626.78,2256421,633.423439056401,646.677861253197,626.516345739669,626.516345739669,2257370.56023701,0.0,1.0
2025-08-29,612.97,634.9999,609.34,631.86,2266374,612.712154899717,634.732788048526,609.083681854893,631.594208843721,2267327.74871648,0.0,1.0
2025-09-02,579.68,594.0,567.86,590.55,5267320,579.43615829856,593.750134607619,567.621130367479,590.301585846009,5269536.62430353,0.0,1.0
2025-09-03,577.04,586.285,565.43,586.285,3651065,576.797268811415,586.038379913178,565.192152544084,586.038379913178,3652601.46245392,0.0,1.0
2025-09-04,598.81,600.37,580.06,580.81,3195354,598.558111286849,600.117455074707,579.815998452012,580.565682965406,3196698.68749474,0.0,1.0
2025-09-05,582.08,604.5,565.5,599.96,3477710,581.835148741419,604.245717795127,565.262123098667,599.707627540719,3479173.5101924,0.0,1.0
2025-09-08,600.23,606.0,584.9401,594.41,2513708,599.977513965541,605.745086821914,584.694045643761,594.159962141607,2514765.83325197,0.0,1.0
2025-09-09,605.7,607.69,594.77,606.35,1863901,605.445213016557,607.434375925428,594.519810708036,606.094939594831,1864685.37768276,0.0,1.0
2025-09-10,643.56,645.19,623.0,625.0,3878653,643.289287252658,644.9186015951,622.737935792166,624.737094494548,3880285.2373626,0.0,1.0
2025-09-11,634.15,653.5,620.1,648.75,4099922,633.883245557949,653.2251060035,619.839155673711,648.477104085341,4101647.35307287,0.0,1.0
2025-09-12,625.55,646.8799,624.15,632.12,2640351,625.286863137704,646.607790740678,623.887452046036,631.85409947503,2641462.12789738,0.0,1.0
2025-09-15,628.68,639.89,624.1,630.15,1851879,628.415546506932,639.620831033787,623.837473078476,629.884928153183,1852658.31851465,0.0,1.0
2025-09-16,617.91,633.52,608.73,629.5,3104072,617.650076894602,633.253510566698,608.473938450666,629.235201574909,3105378.27367145,0.0,1.0
2025-09-17,614.79,619.1138,601.12,616.4,2058377,614.531389318885,618.853370517566,600.867139588101,616.140712074303,2059243.21820661,0.0,1.0
2025-09-18,611.0,627.1,611.0,622.96,2245558,610.742983577871,626.83621113205,610.742983577871,622.697952618118,2246502.98880603,0.0,1.0
2025-09-19,624.17,625.66,596.5064,611.69,4107343,623.90744363306,625.396816866335,596.255480293445,611.432693330193,4109071.47602134,0.0,1.0
2025-09-22,644.37,648.5,620.11,620.11,2566029,644.098946527123,648.227209247543,619.849151467223,619.849151467223,2567108.85128015,0.0,1.0
2025-09-23,633.41,644.7211,622.2002,644.68,2427243,633.143556838067,644.449898837327,621.938472227083,644.408816125993,2428264.4465467,0.0,1.0
2025-09-24,628.97,642.0,624.19,640.0,1617199,628.705424518778,641.7299434648,623.927435220084,639.730784762418,1617879.5591092,0.0,1.0
2025-09-25,607.52,619.747,593.38,614.905,3202477,607.264447435725,619.486304162741,593.13039540988,614.646340944272,3203824.68503712,0.0,1.0
2025-09-26,605.17,615.14,598.11,610.0,1845327,604.915435960425,614.881242091802,597.858405741015,609.743404226679,1846103.56126382,0.0,1.0
2025-09-29,602.43,616.44,596.38,612.45,2188685,602.176588538161,616.180695248351,596.129133463454,612.192373637098,2189606.05517868,0.0,1.0
2025-09-30,614.9,614.94,603.2989,604.88,1818698,614.641343047516,614.681326221564,603.045123036411,604.62555794858,1819463.35509284,0.0,1.0
2025-10-01,606.15,610.66,595.0,599.64,2423637,605.895023724593,610.403126598465,594.74971395881,599.387762148338,2424656.92904876,0.0,1.0
2025-10-02,606.23,622.5,603.615,611.11,2044562,605.974990072688,622.23814611657,603.361090069323,610.852937306502,2045422.40449779,0.0,1.0
2025-10-03,594.99,611.75,588.0,610.29,2668461,594.739718165298,611.492668091264,587.752658500471,610.033282238525,2669583.95731143,0.0,1.0
2025-10-06,603.22,608.59,593.7,606.0,1950843,602.966256225602,608.3339973415,593.450260802261,605.745086821914,1951663.96512196,0.0,1.0
2025-10-07,606.12,609.39,592.0,603.155,2161662,605.865036344057,609.133660822452,591.750975905236,602.901283567775,2162571.68320232,0.0,1.0
2025-10-08,625.45,626.4405,599.0,613.0,2286471,625.186905202585,626.176988549939,598.748031363575,612.742142280253,2287433.20605316,0.0,1.0
2025-10-09,634.27,637.15,621.111,629.0,2414018,634.003195080092,636.881983611522,620.849730397765,628.735411899313,2415033.88112512,0.0,1.0
2025-10-10,604.56,634.27,602.5953,630.0,3003569,604.305692556199,634.003195080092,602.341819004913,629.734991250505,3004832.9794132,0.0,1.0
2025-10-13,648.25,655.99,613.1401,613.18,3406783,647.977314409746,655.714058587966,612.882183347355,612.922066563467,3408216.66227885,0.0,1.0
2025-10-14,644.41,656.8799,615.84,635.0,2890472,644.138929701171,656.603584252591,615.580947637636,634.732888006461,2891688.38527446,0.0,1.0
2025-10-15,615.95,664.6931,613.59,650.17,3246024,615.690901366267,664.413497639319,613.331894097456,649.896506764033,3247390.01073948,0.0,1.0
2025-10-16,602.0,623.625,595.2,621.5,3500605,601.746769417149,623.36267288666,594.949629829048,621.238566765379,3502078.14499975,0.0,1.0
2025-10-17,600.0,608.8188,591.6511,595.27,2747710,599.747610714766,608.562701097052,591.402222669606,595.019600383632,2748866.30733752,0.0,1.0
2025-10-20,594.07,610.0,593.68,608.12,2634422,594.07,610.0,593.68,608.12,2634422,0.25,1.0
2025-10-21,585.33,596.7799,581.76,593.86,3956373,585.33,596.7799,581.76,593.86,3956373,0.0,1.0
2025-10-22,576.0,609.54,532.72,607.0,10333096,576.0,609.54,532.72,607.0,10333096,0.0,1.0
2025-10-23,595.15,600.0,580.0,580.0,3952712,595.15,600.0,580.0,580.0,3952712,0.0,1.0
2025-10-24,584.39,613.81,584.18,607.0,3694197,584.39,613.81,584.18,607.0,3694197,0.0,1.0
2025-10-27,584.39,594.075,580.01,590.8,2842374,584.39,594.075,580.01,590.8,2842374,0.0,1.0
2025-10-28,570.98,591.92,565.0,590.0,3589268,570.98,591.92,565.0,590.0,3589268,0.0,1.0
2025-10-29,577.97,585.575,569.2712,576.27,2808513,577.97,585.575,569.2712,576.27,2808513,0.0,1.0
2025-10-30,574.07,592.67,569.5,570.0,2305116,574.07,592.67,569.5,570.0,2305116,0.0,1.0
2025-10-31,585.14,592.0,576.5,580.13,2789457,585.14,592.0,576.5,580.13,2789457,0.0,1.0
2025-11-03,581.26,593.27,576.76,590.5,1853237,581.26,593.27,576.76,590.5,1853237,0.0,1.0
2025-11-04,547.96,576.21,541.44,571.0,3994942,547.96,576.21,541.44,571.0,3994942,0.0,1.0
2025-11-05,559.7,567.53,541.29,550.0,2789309,559.7,567.53,541.29,550.0,2789309,0.0,1.0
2025-11-06,550.17,560.505,545.41,558.09,2215252,550.17,560.505,545.41,558.09,2215252,0.0,1.0
2025-11-07,575.13,576.89,539.1,546.7,2823781,575.13,576.89,539.1,546.7,2823781,0.0,1.0
2025-11-10,579.8,595.84,568.2,586.32,2555821,579.8,595.84,568.2,586.32,2555821,0.0,1.0
2025-11-11,576.08,582.8,563.1,580.605,1748507,576.08,582.8,563.1,580.605,1748507,0.0,1.0
2025-11-12,575.4,588.94,574.01,579.46,2026343,575.4,588.94,574.01,579.46,2026343,0.0,1.0
2025-11-13,558.17,574.32,537.36,574.32,5166875,558.17,574.32,537.36,574.32,5166875,0.0,1.0
2025-11-14,578.31,591.81,542.9087,545.2,4037287,578.31,591.81,542.9087,545.2,4037287,0.0,1.0
2025-11-17,577.02,592.35,569.84,573.0,2998024,577.02,592.35,569.84,573.0,2998024,0.0,1.0
2025-11-18,554.93,576.4783,552.84,569.06,2986001,554.93,576.4783,552.84,569.06,2986001,0.0,1.0
2025-11-19,595.37,600.0,560.8,561.0,4212143,595.37,600.0,560.8,561.0,4212143,0.0,1.0
2025-11-20,558.03,628.01,557.69,607.2,4874636,558.03,628.01,557.69,607.2,4874636,0.0,1.0
2025-11-21,555.84,565.75,530.16,563.01,4872810,555.84,565.75,530.16,563.01,4872810,0.0,1.0
2025-11-24,580.49,583.0,558.26,559.44,2748868,580.49,583.0,558.26,559.44,2748868,0.0,1.0
2025-11-25,572.56,582.0,553.25,575.0,2356480,572.56,582.0,553.25,575.0,2356480,0.0,1.0
2025-11-26,589.72,596.98,579.48,581.7,2223829,589.72,596.98,579.48,581.7,2223829,0.0,1.0