date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-29,49.8428,50.36,49.8428,50.34,4414,49.1947672373307,49.705242844944,49.1947672373307,49.6855028755854,4472.14473317096,0.0,1.0
2023-10-02,49.9559,50.25,49.83,50.25,90833,49.3063967640535,49.5966730134717,49.1821336569412,49.5966730134717,92029.5248183323,0.0,1.0
2023-10-03,49.5446,49.89,49.5,49.84,201673,48.900444294194,49.241353565017,48.8564241625243,49.1920036416205,204329.597818937,0.0,1.0
2023-10-04,49.8128,49.89,49.5567,49.89,116546,49.1651572832928,49.241353565017,48.912386975656,49.241353565017,118081.236989611,0.0,1.0
2023-10-05,49.7203,50.04,49.52,50.04,141071,49.0738599250093,49.3894033352064,48.876164131883,49.3894033352064,142929.299876113,0.0,1.0
2023-10-06,50.0,50.15,49.465,49.6,33514,49.3499233964892,49.4979731666787,48.8218792161468,48.9551240093173,33955.4731734236,0.0,1.0
2023-10-09,50.1149,50.1845,49.81,49.8749,90318,49.4633295204544,49.5320246138223,49.1623936875826,49.2264498881512,91507.7408270356,0.0,1.0
2023-10-10,50.3602,50.55,50.33,50.33,111269,49.7054402446376,49.8927725538506,49.6756328909061,49.6756328909061,112734.724131219,0.0,1.0
2023-10-11,50.5199,50.73,50.3199,50.73,152494,49.8630638999659,50.070432278078,49.66566420638,50.070432278078,154502.77275491,0.0,1.0
2023-10-12,50.3199,50.63,50.1499,50.5173,150321,49.66566420638,49.971732431285,49.4978744668319,49.8604977039493,152301.148263478,0.0,1.0
2023-10-13,50.17,50.68,50.0964,50.68,43588,49.5177131360373,50.0210823546815,49.4450700487977,50.0210823546815,44162.1759468636,0.0,1.0
2023-10-16,50.5584,50.5796,50.44,50.44,42701,49.9010633409812,49.9219877085013,49.7842027223783,49.7842027223783,43263.4916744752,0.0,1.0
2023-10-17,50.5661,50.71,50.32,50.67,58004,49.9086632291843,50.0506923087194,49.6657629062268,50.0112123700022,58768.075011973,0.0,1.0
2023-10-18,50.2155,50.72,50.2155,50.72,49182,49.5626215663281,50.0605622933987,49.5626215663281,50.0605622933987,49829.8645824229,0.0,1.0
2023-10-19,49.9911,50.3263,49.96,50.22,34979,49.3411391101247,49.6719809965747,49.3104434577721,49.5670630594338,35439.7713234225,0.0,1.0
2023-10-20,49.6074,49.8602,49.6,49.86,31829,48.96242779798,49.2119410106727,48.9551240093173,49.2117436109791,32248.2770077251,0.0,1.0
2023-10-23,49.4948,49.7886,49.3697,49.6,52250,48.8512917704911,49.1412719203689,48.7278182621531,48.9551240093173,52938.2787286323,0.0,1.0
2023-10-24,49.73,49.83,49.5397,49.83,65992,49.0834338101482,49.1821336569412,48.8956080017012,49.1821336569412,66861.2993274623,0.0,1.0
2023-10-25,49.2944,49.61,49.255,49.6,84675,48.653497277518,48.9649939939966,48.6146095378816,48.9551240093173,85790.4067243433,0.0,1.0
2023-10-26,48.8802,50.36,48.8475,50.36,34047,48.2446825121015,49.705242844944,48.2124076622002,49.705242844944,34495.4942750956,0.0,1.0
2023-10-27,48.7478,49.17,48.705,49.17,50360,48.1140039149476,48.5307146681075,48.0717603805202,48.5307146681075,51023.3821392138,0.0,1.0
2023-10-30,49.06,49.1484,48.91,49.08,29771,48.4221448366352,48.5093955012002,48.2740950664458,48.4418848059938,30163.1673881362,0.0,1.0
2023-10-31,49.28,49.28,48.98,48.99,22877,48.6392844995798,48.6392844995798,48.3431849592009,48.3530549438802,23178.3541143526,0.0,1.0
2023-11-01,49.74,49.75,49.15,49.15,30426,49.0933037948275,49.1031737795068,48.5109746987489,48.5109746987489,30826.7955712415,0.0,1.0
2023-11-02,50.39,50.4,50.07,50.09,71891,49.7348527989819,49.7447227836612,49.4190132892443,49.4387532586029,72838.0056666048,0.0,1.0
2023-11-03,50.71,50.8089,50.27,50.27,66951,50.0506923087194,50.1483064571976,49.6164129828303,49.6164129828303,67832.9320413524,0.0,1.0
2023-11-06,50.81,50.83,50.47,50.47,42414,50.1493921555124,50.169132124871,49.8138126764162,49.8138126764162,42972.7110812672,0.0,1.0
2023-11-07,50.93,50.9899,50.642,50.87,41513,50.2678319716639,50.3269531798929,49.9835764129002,50.2086120635882,42059.8423896979,0.0,1.0
2023-11-08,50.97,51.0,50.6899,51.0,81460,50.3073119103811,50.336921864419,50.030853639514,50.336921864419,82533.0561767347,0.0,1.0
2023-11-09,50.58,50.92,50.58,50.92,85482,49.9223825078885,50.2579619869846,49.9223825078885,50.2579619869846,86608.0371728411,0.0,1.0
2023-11-10,51.22,51.24,50.72,50.72,35023,50.5540615273636,50.5738014967222,50.0605622933987,50.0605622933987,35484.3509265625,0.0,1.0
2023-11-13,51.22,51.25,50.9434,50.97,39255,50.5540615273636,50.5836714814015,50.2810577511342,50.3073119103811,39772.098210382,0.0,1.0
2023-11-14,51.68,51.72,51.59,51.59,40213,51.0080808226113,51.0475607613285,50.9192509604976,50.9192509604976,40742.7177514735,0.0,1.0
2023-11-15,51.61,51.78,51.59,51.7618,56857,50.9389909298562,51.1067806694043,50.9192509604976,51.0888172972879,57605.9658119396,0.0,1.0
2023-11-16,51.835,51.835,51.7,51.71,219768,51.1610655851404,51.1610655851404,51.0278207919699,51.0376907766492,222662.959610221,0.0,1.0
2023-11-17,51.89,51.91,51.785,51.91,33088,51.2153505008765,51.2350904702351,51.1117156617439,51.2350904702351,33523.8615612055,0.0,1.0
2023-11-20,51.966,52.02,51.28,51.28,32367,51.2903623844392,51.3436603017074,50.6132814354394,50.6132814354394,32793.3639733903,0.0,1.0
2023-11-21,52.01,52.04,51.9,51.99,39592,51.3337903170281,51.363400271066,51.2252204855558,51.3140503476695,40113.5374435217,0.0,1.0
2023-11-22,52.12,52.15,52.0472,52.11,548552,51.4423601485004,51.4719701025383,51.3705066600351,51.4324901638211,555777.965036339,0.0,1.0
2023-11-24,52.1151,52.1591,52.08,52.08,21668,51.4375238560075,51.4809517885964,51.4028802097832,51.4028802097832,21953.4282008039,0.0,1.0
2023-11-27,52.13,52.1599,52.1,52.1,826053,51.4522301331797,51.4817413873708,51.4226201791418,51.4226201791418,836934.429830103,0.0,1.0
2023-11-28,52.14,52.1699,52.0,52.0,136978,51.462100117859,51.4916113720501,51.3239203323488,51.3239203323488,138782.383611303,0.0,1.0
2023-11-29,52.0932,52.1753,52.062,52.155,24665,51.4159085895599,51.4969411637769,51.3851142373605,51.4769050948779,24989.9070783103,0.0,1.0
2023-11-30,52.1,52.1481,52.02,52.09,26405,51.4226201791418,51.4700948054492,51.3436603017074,51.4127501944625,26752.8277479337,0.0,1.0
2023-12-01,52.1663,52.18,52.0678,52.15,69281,51.4880581775655,51.5015800565762,51.3908388284745,51.4719701025383,70193.6246621699,0.0,1.0
2023-12-04,52.127,52.14,52.035,52.14,23042,51.4492691377759,51.462100117859,51.3584652787263,51.462100117859,23345.5276261272,0.0,1.0
2023-12-05,52.13,52.15,52.0,52.0,31316,51.4522301331797,51.4719701025383,51.3239203323488,51.3239203323488,31728.5193620258,0.0,1.0
2023-12-06,52.08,52.34,52.0001,52.34,103505,51.4028802097832,51.6594998114449,51.3240190321956,51.6594998114449,104868.450522624,0.0,1.0
2023-12-07,52.31,52.31,52.1601,52.18,37999,51.6298898574071,51.6298898574071,51.4819387870644,51.5015800565762,38499.5531752975,0.0,1.0
2023-12-08,52.36,52.41,52.2301,52.27,36585,51.6792397808035,51.7285897042,51.5510286798195,51.5904099186899,37066.926838029,0.0,1.0
2023-12-11,52.47,52.47,52.305,52.39,93816,51.7878096122758,51.7878096122758,51.6249548650674,51.7088497348414,95051.8192766578,0.0,1.0
2023-12-12,52.54,52.66,52.4,52.46,161819,51.8568995050309,51.9753393211825,51.7187197195207,51.7779396275965,163950.609102173,0.0,1.0
2023-12-13,52.7,52.76,52.555,52.56,120383,52.0148192598997,52.0740391679754,51.8717044820498,51.8766394743895,121968.78101797,0.0,1.0
2023-12-14,52.82,53.08,52.735,53.08,73962,52.1332590760512,52.389878677713,52.0493642062772,52.389878677713,74936.2865325762,0.0,1.0
2023-12-15,52.83,52.96,52.73,52.79,81607,52.1431290607305,52.2714388615614,52.0444292139376,52.1036491220133,82681.992578134,0.0,1.0
2023-12-18,52.83,52.915,52.82,52.825,31408,52.1431290607305,52.2270239305046,52.1332590760512,52.1381940683909,31821.7312595002,0.0,1.0
2023-12-19,52.8,52.835,52.69,52.715,35171,52.2150417691039,52.2496540127008,52.1062604320849,52.1309834632256,35565.0160773944,0.10286,1.0
2023-12-20,52.6,52.8,52.54,52.7994,40276,52.0172575199785,52.2150417691039,51.9579222452409,52.2144484163565,40727.2067195456,0.0,1.0
2023-12-21,52.755,52.95,52.59,52.95,43406,52.1705403130507,52.3633799559479,52.0073683075222,52.3633799559479,43892.2716970055,0.0,1.0
2023-12-22,52.7934,52.86,52.75,52.82,77043,52.2085148888828,52.2743770438415,52.1655957068226,52.2348201940164,77906.102574584,0.0,1.0
2023-12-26,52.86,52.9887,52.78,52.78,39734,52.2743770438415,52.4016512081537,52.1952633441914,52.1952633441914,40179.1347649822,0.0,1.0
2023-12-27,52.92,52.93,52.86,52.88,62104,52.3337123185791,52.3436015310354,52.2743770438415,52.2941554687541,62799.7429265731,0.0,1.0
2023-12-28,53.02,53.17,52.91,52.9553,71596,52.4326044431418,52.5809426299859,52.3238231061229,52.3686212385498,72398.0805515092,0.0,1.0
2023-12-29,52.88,53.07,52.88,52.89,56318,52.2941554687541,52.4820505054232,52.2941554687541,52.3040446812103,56948.923131179,0.0,1.0
2024-01-02,52.76,52.88,52.7,52.76,49751,52.1754849192788,52.2941554687541,52.1161496445412,52.1754849192788,50308.3538957223,0.0,1.0
2024-01-03,52.68,52.8199,52.6342,52.78,81411,52.0963712196287,52.2347213018919,52.0510786265789,52.1952633441914,82323.0367028732,0.0,1.0
2024-01-04,52.52,52.79,52.52,52.63,108660,51.9381438203284,52.2051525566476,51.9381438203284,52.0469251573473,109877.303658402,0.0,1.0
2024-01-05,52.65,52.769,52.56,52.6583,72286,52.0667035822599,52.1843852104895,51.9777006701534,52.0749116285986,73095.8105305658,0.0,1.0
2024-01-08,52.9,53.0,52.65,52.72,85740,52.3139338936666,52.4128260182293,52.0667035822599,52.1359280694537,86700.5339193027,0.0,1.0
2024-01-09,53.02,53.79,52.8,53.79,30816,52.4326044431418,53.1940738022746,52.2150417691039,53.1940738022746,31161.2275863918,0.0,1.0
2024-01-10,53.09,53.2,52.9829,53.04,51234,52.5018289303357,52.6106102673547,52.3959154649291,52.4523828680544,51807.9677492601,0.0,1.0
2024-01-11,53.2,53.31,53.0,53.24,53623,52.6106102673547,52.7193916043737,52.4128260182293,52.6501671171798,54223.7314013852,0.0,1.0
2024-01-12,53.17,53.29,53.11,53.12,198613,52.5809426299859,52.6996131794611,52.5216073552483,52.5314965677045,200838.035261424,0.0,1.0
2024-01-16,53.13,53.25,53.0439,53.25,46398,52.5413857801608,52.660056329636,52.4562396609123,52.660056329636,46917.7906786541,0.0,1.0
2024-01-17,53.025,53.37,52.88,53.37,124743,52.43754904937,52.7787268791113,52.2941554687541,52.7787268791113,126140.479387632,0.0,1.0
2024-01-18,53.23,53.25,53.0299,53.25,26165,52.6402779047235,52.660056329636,52.4423947634735,52.660056329636,26458.1230464026,0.0,1.0
2024-01-19,53.48,53.5,53.255,53.35,212804,52.8875082161302,52.9072866410428,52.6650009358642,52.7589484541987,215188.015164023,0.0,1.0
2024-01-22,53.53,53.69,53.45,53.69,51723,52.9369542784116,53.0951816777119,52.8578405787614,53.0951816777119,52302.4459518089,0.0,1.0
2024-01-23,53.66,53.66,53.53,53.53,49812,53.0655140403431,53.0655140403431,52.9369542784116,52.9369542784116,50370.0372706824,0.0,1.0
2024-01-24,53.7,54.08,53.664,54.08,48576,53.1050708901682,53.4808609635064,53.0694697253256,53.4808609635064,49120.1905255895,0.0,1.0
2024-01-25,53.8,53.87,53.6651,53.75,183609,53.2039630147309,53.2731875019248,53.0705575386958,53.1545169524495,185665.94742698,0.0,1.0
2024-01-26,53.82,54.03,53.72,54.03,76126,53.2237414396434,53.4314149012251,53.1248493150807,53.4314149012251,76978.8295444464,0.0,1.0
2024-01-29,53.9016,53.95,53.81,53.83,49509,53.3044374132866,53.3523012015749,53.2138522271871,53.2336306520997,50063.6428016183,0.0,1.0
2024-01-30,53.94,54.0599,53.76,53.9,237133,53.3424119891186,53.4609836464693,53.1644061649058,53.3028551392936,239789.569744414,0.0,1.0
2024-01-31,53.65,54.93,53.6,54.93,110968,53.0556248278868,54.3214440222893,53.0061787656055,54.3214440222893,112211.159878204,0.0,1.0
2024-02-01,53.9979,54.0799,53.7281,53.91,96700,53.3996705292404,53.4807620713819,53.1328595771703,53.3127443517498,97783.3173547537,0.0,1.0
2024-02-02,54.58,54.58,54.05,54.24,49687,53.9753215863199,53.9753215863199,53.4511933261376,53.6390883628067,50243.6369121576,0.0,1.0
2024-02-05,54.22,54.5,54.139,54.5,54435,53.6193099378942,53.8962078866697,53.5392073169984,53.8962078866697,55044.8281303621,0.0,1.0
2024-02-06,54.26,54.29,54.1252,54.22,47854,53.6588667877193,53.6885344250881,53.5255602038088,53.6193099378942,48390.1020547505,0.0,1.0
2024-02-07,54.4301,54.47,54.3362,54.35,90613,53.8270822916004,53.8665402493009,53.7342225866361,53.7478696998257,91628.1254960319,0.0,1.0
2024-02-08,54.4,54.57,54.36,54.432,113770,53.797315762107,53.9654323738636,53.757758912282,53.8289612419671,115044.550314895,0.0,1.0
2024-02-09,54.82,54.82,54.43,54.59,144114,54.2126626852704,54.2126626852704,53.8269833994759,53.9852107987762,145728.490147497,0.0,1.0
2024-02-12,54.5,54.6299,54.5,54.55,49165,53.8962078866697,54.0246687564767,53.8962078866697,53.9456539489511,49715.7890149583,0.0,1.0
2024-02-13,54.27,54.38,54.1,54.36,279991,53.6687560001755,53.7775373371945,53.500639388419,53.757758912282,283127.702269647,0.0,1.0
2024-02-14,54.52,54.64,54.3599,54.53,319596,53.9159863115823,54.0346568610575,53.7576600201574,53.9258755240386,323176.391864631,0.0,1.0
2024-02-15,54.58,54.62,54.45,54.45,57363,53.9753215863199,54.014878436145,53.8467618243884,53.8467618243884,58005.630128446,0.0,1.0
2024-02-16,54.5167,54.64,54.4708,54.51,51978,53.9127228714717,54.0346568610575,53.8673313862974,53.906097099126,52560.3026831994,0.0,1.0
2024-02-20,54.4,54.4,54.27,54.31,68664,53.797315762107,53.797315762107,53.6687560001755,53.7083128500006,69433.2337419525,0.0,1.0
2024-02-21,54.44,54.505,54.2849,54.32,114469,53.8368726119321,53.9011524928979,53.6834909267354,53.7182020624569,115751.381119765,0.0,1.0
2024-02-22,54.92,54.965,54.76,54.8,155869,54.3115548098331,54.3560562658863,54.1533274105328,54.1928842603578,157615.179863165,0.0,1.0
2024-02-23,54.93,54.9891,54.8535,54.98,57076,54.3214440222893,54.3798892679059,54.2457915469989,54.3708900845707,57715.4149052732,0.0,1.0
2024-02-26,54.91,54.9991,54.8593,54.96,43447,54.3016655973768,54.3897784803622,54.2515272902235,54.3511116596582,43933.7310146016,0.0,1.0
2024-02-27,55.0,55.0,54.905,54.98,93144,54.3906685094832,54.3906685094832,54.2967209911487,54.3708900845707,94187.4799554413,0.0,1.0
2024-02-28,54.96,55.0,54.9024,54.94,123925,54.3511116596582,54.3906685094832,54.29414979591,54.3313332347456,125313.315441446,0.0,1.0
2024-02-29,55.03,55.11,54.979,55.06,241707,54.420336146852,54.4994498465022,54.3699011633251,54.4500037842209,244414.811663552,0.0,1.0
2024-03-01,55.27,55.29,55.0812,55.15,97820,54.6576772458025,54.6774556707151,54.4709689146281,54.5390066963273,98915.8645671354,0.0,1.0
2024-03-04,55.25,55.37,55.11,55.23,125527,54.63789882089,54.7565693703652,54.4994498465022,54.6181203959774,126933.262436299,0.0,1.0
2024-03-05,55.09,55.2199,54.9,55.19,181990,54.4796714215897,54.6081322913966,54.2917763849205,54.5785635461524,184028.809983367,0.0,1.0
2024-03-06,55.2,55.28,55.125,55.27,93297,54.5884527586086,54.6675664582588,54.5142836651866,54.6576772458025,94342.1939942756,0.0,1.0
2024-03-07,55.51,55.51,55.3038,55.34,64381,54.895018344753,54.895018344753,54.6911027839047,54.7269017329964,65102.2518574601,0.0,1.0
2024-03-08,55.31,55.615,54.86,54.86,48143,54.6972340956276,54.9988550755438,54.2522195350955,54.2522195350955,48682.3396836598,0.0,1.0
2024-03-11,55.23,55.36,55.105,55.27,223466,54.6181203959774,54.7466801579089,54.4945052402741,54.6576772458025,225969.460144751,0.0,1.0
2024-03-12,55.54,55.56,55.31,55.37,27799,54.9246859821218,54.9444644070343,54.6972340956276,54.7565693703652,28110.4285330382,0.0,1.0
2024-03-13,55.43,55.63,55.43,55.54,74046,54.8159046451028,55.0136888942282,54.8159046451028,54.9246859821218,74875.5275785945,0.0,1.0
2024-03-14,55.5,55.61,55.37,55.56,135091,54.8851291322967,54.9939104693157,54.7565693703652,54.9444644070343,136604.406667746,0.0,1.0
2024-03-15,55.32,55.42,55.235,55.29,81876,54.7071233080839,54.8060154326466,54.6230650022056,54.6774556707151,82793.2460365853,0.0,1.0
2024-03-18,55.43,55.61,55.43,55.44,71509,54.8159046451028,54.9939104693157,54.8159046451028,54.8257938575591,72310.105901976,0.0,1.0
2024-03-19,55.58,55.6687,55.35,55.36,92335,55.0162106434046,55.1040108932079,54.7885437047939,54.7984422673422,93281.2209343834,0.05255,1.0
2024-03-20,55.86,55.86,55.525,55.65,258917,55.2933703947567,55.2933703947567,54.961768549389,55.0855005812426,261570.302492747,0.0,1.0
2024-03-21,55.81,55.96,55.74,55.92,94890,55.2438775820153,55.3923560202397,55.1745876441772,55.3527617700465,95862.4037955666,0.0,1.0
2024-03-22,55.93,55.94,55.8101,55.9,97246,55.3626603325948,55.3725588951431,55.2439765676408,55.3329646449499,98242.5473654091,0.0,1.0
2024-03-25,55.85,56.01,55.83,55.93,229837,55.2834718322085,55.4418488329811,55.2636747071119,55.3626603325948,232192.299516931,0.0,1.0
2024-03-26,55.86,55.96,55.81,55.96,42467,55.2933703947567,55.3923560202397,55.2438775820153,55.3923560202397,42902.1888711806,0.0,1.0
2024-03-27,55.9,55.94,55.7952,55.92,241364,55.3329646449499,55.3725588951431,55.2292277094438,55.3527617700465,243837.424699264,0.0,1.0
2024-03-28,55.97,56.0785,55.9,55.94,103513,55.4022545827879,55.5096539864369,55.3329646449499,55.3725588951431,104573.769671098,0.0,1.0
2024-04-01,55.88,56.03,55.7801,56.02,152943,55.3131675198533,55.4616459580777,55.2142808799959,55.4517473955294,154510.313243812,0.0,1.0
2024-04-02,55.69,55.7195,55.57,55.67,82180,55.1250948314358,55.1542955909532,55.0063120808563,55.1052977063392,83022.1555898373,0.0,1.0
2024-04-03,55.72,55.91,55.55,55.55,390761,55.1547905190807,55.3428632074982,54.9865149557597,54.9865149557597,394765.39961597,0.0,1.0
2024-04-04,55.38,56.02,55.3558,56.02,188835,54.8182393924387,55.4517473955294,54.7942848710719,55.4517473955294,190770.123519189,0.0,1.0
2024-04-05,55.76,55.85,55.42,55.5,116002,55.1943847692738,55.2834718322085,54.8578336426319,54.9370221430182,117190.753136193,0.0,1.0
2024-04-08,55.7639,55.8676,55.63,55.85,171472,55.1982452086677,55.3008933022934,55.065703456146,55.2834718322085,173229.19278779,0.0,1.0
2024-04-09,55.76,55.9,55.49,55.9,370277,55.1943847692738,55.3329646449499,54.92712358047,55.3329646449499,374071.485827917,0.0,1.0
2024-04-10,55.53,55.61,55.4197,55.48,59292,54.9667178306631,55.0459063310495,54.8575366857555,54.9172250179217,59899.6063425729,0.0,1.0
2024-04-11,55.84,55.8999,55.3601,55.54,310394,55.2735732696602,55.3328656593244,54.7985412529677,54.9766163932114,313574.823097493,0.0,1.0
2024-04-12,55.41,55.71,55.3,55.64,86523,54.8479350800836,55.1448919565324,54.7390508920524,55.0756020186943,87409.6613300012,0.0,1.0
2024-04-15,55.02,55.7389,54.9401,55.73,55213,54.4618911407003,55.1734988022969,54.3828016259394,55.1646890816289,55778.8059939363,0.0,1.0
2024-04-16,54.96,55.1,54.9062,54.99,67698,54.4024997654105,54.5410796410866,54.3492454989007,54.4321954530554,68391.7484682503,0.0,1.0
2024-04-17,54.79,55.11,54.58,55.11,301493,54.2342242020895,54.5509782036349,54.0263543885754,54.5509782036349,304582.608362702,0.0,1.0
2024-04-18,54.67,55.0,54.6043,54.87,91374,54.11544145151,54.4420940156037,54.0504078955678,54.3134127024759,92310.3728993162,0.0,1.0
2024-04-19,54.33,54.71,54.24,54.54,100461,53.7788903248681,54.1550357017032,53.6898032619335,53.9867601383823,101490.493705411,0.0,1.0
2024-04-22,54.69,54.9199,54.3528,54.46,180614,54.1352385766066,54.3628065295919,53.8014590474782,53.9075716379959,182464.87721712,0.0,1.0
2024-04-23,55.18,55.31,54.84,54.84,171434,54.6202681414729,54.7489494546007,54.283717014831,54.283717014831,173190.803375373,0.0,1.0
2024-04-24,55.21,55.3682,55.0396,55.33,293895,54.6499638291178,54.8065590886318,54.4812923232949,54.7687465796973,296906.746374729,0.0,1.0
2024-04-25,54.99,55.05,54.4827,54.58,90158,54.4321954530554,54.4915868283451,53.9300413749805,54.0263543885754,91081.911701978,0.0,1.0
2024-04-26,55.45,55.54,55.25,55.32,149660,54.8875293302768,54.9766163932114,54.689558079311,54.758848017149,151193.670060538,0.0,1.0
2024-04-29,55.54,55.58,55.3631,55.58,121643,54.9766163932114,55.0162106434046,54.8015108217321,55.0162106434046,122889.560384699,0.0,1.0
2024-04-30,55.01,55.5999,54.97,55.52,93176,54.451992578152,55.0359087828757,54.4123983279588,54.9568192681148,94130.8392460292,0.0,1.0
2024-05-01,54.84,55.3936,54.74,54.98,310309,54.283717014831,54.8317014375044,54.1847313893481,54.4222968905071,313488.952043403,0.0,1.0
2024-05-02,55.12,55.22,54.819,55.2,570174,54.5608767661832,54.6598623916661,54.2629300334796,54.6400652665695,576016.969351179,0.0,1.0
2024-05-03,55.68,55.77,55.4632,55.73,497785,55.1151962688875,55.2042833318221,54.9005954328405,55.1646890816289,502886.148944843,0.0,1.0
2024-05-06,56.08,56.12,55.83,55.83,132972,55.5111387708192,55.5507330210123,55.2636747071119,55.2636747071119,134334.656523386,0.0,1.0
2024-05-07,56.24,56.33,56.15,56.23,138089,55.6695157715918,55.7586028345264,55.5804287086572,55.6596172090435,139504.093979619,0.0,1.0
2024-05-08,56.26,56.33,56.12,56.12,253888,55.6893128966884,55.7586028345264,55.5507330210123,55.5507330210123,256489.76683369,0.0,1.0
2024-05-09,56.46,56.475,56.195,56.3,162237,55.8872841476542,55.9021319914767,55.6249722401245,55.7289071468816,163899.555322809,0.0,1.0
2024-05-10,56.54,56.66,56.4532,56.61,90720,55.9664726480406,56.0852553986201,55.8805531251214,56.0357625858786,91649.6709066688,0.0,1.0
2024-05-13,56.53,56.72,56.45,56.72,587569,55.9565740854923,56.1446467739098,55.8773855851059,56.1446467739098,593590.228008823,0.0,1.0
2024-05-14,56.73,56.75,56.5,56.56,73508,56.1545453364581,56.1743424615547,55.9268783978474,55.9862697731372,74261.2875772422,0.0,1.0
2024-05-15,57.19,57.24,56.8801,56.94,272978,56.6098792136795,56.659372026421,56.303122760308,56.3624151499722,275775.395334663,0.0,1.0
2024-05-16,57.11,57.324,57.11,57.14,124595,56.5306907132932,56.7425199518266,56.5306907132932,56.5603864009381,125871.811580869,0.0,1.0
2024-05-17,57.15,57.2121,57.0303,57.2,75250,56.5702849634864,56.6317550369112,56.4517991697833,56.6197777762278,76021.1390622445,0.0,1.0
2024-05-20,57.21,57.36,57.2023,57.21,105329,56.6296763387761,56.7781547770005,56.6220544456139,56.6296763387761,106408.379485544,0.0,1.0
2024-05-21,57.33,57.35,57.17,57.21,155502,56.7484590893556,56.7682562144522,56.5900820885829,56.6296763387761,157095.537095776,0.0,1.0
2024-05-22,57.18,57.37,57.0324,57.37,168714,56.5999806511312,56.7880533395488,56.4538778679185,56.7880533395488,170442.929644486,0.0,1.0
2024-05-23,56.94,57.56,56.8501,57.56,138731,56.3624151499722,56.9761260279663,56.2734270726631,56.9761260279663,140152.672999924,0.0,1.0
2024-05-24,57.21,57.29,57.03,57.12,106065,56.6296763387761,56.7088648391624,56.4515022129069,56.5405892758415,107151.921789196,0.0,1.0
2024-05-28,57.25,57.38,57.0675,57.38,218470,56.6692705889693,56.7979519020971,56.488621822463,56.7979519020971,220708.813965828,0.0,1.0
2024-05-29,56.97,57.0899,56.9,57.01,129546,56.3921108376171,56.5107946025711,56.3228208997791,56.4317050878103,130873.547919701,0.0,1.0
2024-05-30,56.65,56.9199,56.5437,56.9,249967,56.0753568360718,56.3425190392502,55.9701351161834,56.3228208997791,252528.585620891,0.0,1.0
2024-05-31,57.06,57.16,56.3149,56.9,94026,56.4811979005517,56.5801835260346,55.7436560050785,56.3228208997791,94989.5497869317,0.0,1.0
2024-06-03,57.09,57.35,56.76,57.35,291702,56.5108935881966,56.7682562144522,56.184241024103,56.7682562144522,294691.273179201,0.0,1.0
2024-06-04,57.14,57.24,56.93,57.02,279655,56.5603864009381,56.659372026421,56.3525165874239,56.4416036503586,282520.819195375,0.0,1.0
2024-06-05,57.68,57.72,57.22,57.43,163196,57.0949087785458,57.134503028739,56.6395749013244,56.8474447148385,164868.382862486,0.0,1.0
2024-06-06,57.71,57.81,57.555,57.68,150281,57.1246044661907,57.2235900916736,56.9711767466922,57.0949087785458,151821.033879245,0.0,1.0
2024-06-07,57.69,57.87,57.67,57.7,199057,57.1048073410941,57.2829814669633,57.0850102159975,57.1147059036424,201096.875459312,0.0,1.0
2024-06-10,57.76,57.84,57.56,57.56,186053,57.1740972789321,57.2532857793185,56.9761260279663,56.9761260279663,187959.6144312,0.0,1.0
2024-06-11,57.9,57.92,57.57,57.78,96886,57.3126771546082,57.3324742797048,56.9860245905146,57.1938944040287,97878.8581951446,0.0,1.0
2024-06-12,58.23,58.37,58.1422,58.3,94338,57.6393297187018,57.7779095943779,57.5524203395278,57.7086196565399,95304.7470678277,0.0,1.0
2024-06-13,58.28,58.34,58.0418,58.34,99541,57.6888225314433,57.7482139067331,57.453038771543,57.7482139067331,100561.065825846,0.0,1.0
2024-06-14,58.2147,58.26,58.0715,58.2,105951,57.624184918003,57.6690254063467,57.4824375023114,57.609634031057,107036.753551945,0.0,1.0
2024-06-17,58.38,58.53,58.1365,58.28,111156,57.7878081569262,57.9362865951506,57.5467781588753,57.6888225314433,112295.092805354,0.0,1.0
2024-06-18,58.43,58.49,58.38,58.38,431976,57.8373009696677,57.8966923449574,57.7878081569262,57.7878081569262,436402.758372786,0.0,1.0
2024-06-20,58.38,58.6,58.29,58.6,125624,57.7878081569262,58.0055765329886,57.6987210939916,58.0055765329886,126911.356459208,0.0,1.0
2024-06-21,58.4,58.63,58.305,58.63,144051,57.8076052820228,58.0352722206335,57.713568937814,58.0352722206335,145527.190738278,0.0,1.0
2024-06-24,58.38,58.59,58.27,58.27,91195,57.7878081569262,57.9956779704403,57.678923968895,57.678923968895,92129.538561879,0.0,1.0
2024-06-25,58.46,58.49,58.28,58.47,142684,57.9503326554066,57.9800711087022,57.7719019356329,57.9602454731718,143938.89142277,0.08419,1.0
2024-06-26,58.62,58.62,58.4,58.47,137339,58.1089377396499,58.1089377396499,57.8908557488154,57.9602454731718,138546.882685598,0.0,1.0
2024-06-27,58.58,58.6599,58.48,58.54,196577,58.0692864685891,58.1484898825331,57.970158290937,58.0296351975283,198305.874934919,0.0,1.0
2024-06-28,58.56,58.91,58.4748,58.74,131168,58.0494608330587,58.396409454841,57.9650036256991,58.2278915528324,132321.60936154,0.0,1.0
2024-07-01,58.55,58.58,58.3802,58.54,154642,58.0395480152935,58.0692864685891,57.8712283696402,58.0296351975283,156002.060829526,0.0,1.0
2024-07-02,58.75,58.75,58.42,58.5,117436,58.2378043705976,58.2378043705976,57.9106813843458,57.9899839264674,118468.837803289,0.0,1.0
2024-07-03,58.84,58.86,58.7001,58.76,131575,58.3270197304845,58.3468453660149,58.1883394099493,58.2477171883629,132732.188885587,0.0,1.0
2024-07-05,58.98,58.99,58.8401,58.94,68883,58.4657991791974,58.4757119969626,58.3271188586622,58.4261479081366,69488.8190538161,0.0,1.0
2024-07-08,58.96,59.06,58.93,59.06,125768,58.445973543667,58.5451017213191,58.4162350903714,58.5451017213191,126874.116904902,0.0,1.0
2024-07-09,58.99,59.09,58.972,59.09,151402,58.4757119969626,58.5748401746147,58.4578689249853,58.5748401746147,152733.565355543,0.0,1.0
2024-07-10,59.17,59.2799,59.0246,59.1,295850,58.6541427167364,58.763084583976,58.5100103464303,58.5847529923799,298451.970980815,0.0,1.0
2024-07-11,59.07,59.26,59.01,59.26,1014141,58.5550145390843,58.7433580766233,58.4955376324931,58.7433580766233,1023060.26804954,0.0,1.0
2024-07-12,59.18,59.32,59.08,59.15,582430,58.6640555345016,58.8028349832145,58.5649273568495,58.634317081206,587552.413244401,0.0,1.0
2024-07-15,59.2,59.36,59.1201,59.36,200672,58.683881170032,58.8424862542753,58.604677756088,58.8424862542753,202436.890047869,0.0,1.0
2024-07-16,59.35,59.37,59.23,59.28,160195,58.8325734365101,58.8523990720405,58.7136196233276,58.7631837121537,161603.898905769,0.0,1.0
2024-07-17,59.04,59.25,59.01,59.01,138599,58.5252760857887,58.7334452588581,58.4955376324931,58.4955376324931,139817.964258814,0.0,1.0
2024-07-18,58.93,59.22,58.8201,59.22,107628,58.4162350903714,58.7037068055624,58.3072932231318,58.7037068055624,108574.577430195,0.0,1.0
2024-07-19,58.79,58.98,58.75,58.98,392488,58.2774556416585,58.4657991791974,58.2378043705976,58.4657991791974,395939.892466852,0.0,1.0
2024-07-22,59.08,59.13,58.91,59.04,246032,58.5649273568495,58.6144914456756,58.396409454841,58.5252760857887,248195.82668363,0.0,1.0
2024-07-23,58.97,59.1,58.91,58.97,242834,58.4558863614322,58.5847529923799,58.396409454841,58.4558863614322,244969.700595421,0.0,1.0
2024-07-24,58.42,58.79,58.36,58.79,197684,57.9106813843458,58.2774556416585,57.8512044777545,58.2774556416585,199422.610888529,0.0,1.0
2024-07-25,58.28,58.72,58.165,58.65,207612,57.7719019356329,58.208065917302,57.657904531333,58.1386761929456,209437.926649549,0.0,1.0
2024-07-26,58.54,58.71,58.44,58.44,200379,58.0296351975283,58.1981530995368,57.9305070198762,57.9305070198762,202141.313142352,0.0,1.0
2024-07-29,58.57,58.73,58.5,58.73,232507,58.0593736508239,58.2179787350672,57.9899839264674,58.2179787350672,234551.87566955,0.0,1.0
2024-07-30,58.52,58.73,58.308,58.6,257962,58.0098095619979,58.2179787350672,57.7996578253754,58.0891121041195,260230.749833203,0.0,1.0
2024-07-31,58.76,58.9,58.7116,58.89,335531,58.2477171883629,58.3864966370758,58.1997391503792,58.3765838193106,338481.961383011,0.0,1.0
2024-08-01,58.45,59.26,58.25,59.0,240043,57.9404198376414,58.7433580766233,57.7421634823372,58.4856248147278,242154.154031258,0.0,1.0
2024-08-02,57.91,58.22,57.62,57.97,620327,57.4051276783202,57.7124250290416,57.1176559631291,57.4646045849114,625782.713546108,0.0,1.0
2024-08-05,56.88,57.2455,55.83,55.83,171260,56.3841074485037,56.7464209378221,55.3432615831569,55.3432615831569,172766.21446738,0.0,1.0
2024-08-06,57.2,57.8,56.95,56.95,960290,56.7013176169904,57.2960866829029,56.4534971728602,56.4534971728602,968735.65392316,0.0,1.0
2024-08-07,56.95,57.8209,56.95,57.69,1080371,56.4534971728602,57.3168044720322,56.4534971728602,57.1870456874856,1089872.7542353,0.0,1.0
2024-08-08,57.73,57.8599,57.1426,57.34,524115,57.2266969585464,57.3554644613165,56.6444180430181,56.8400970657033,528724.538687206,0.0,1.0
2024-08-09,57.95,58.02,57.6225,57.8,250685,57.444778949381,57.5141686737375,57.1201341675704,57.2960866829029,252889.749350433,0.0,1.0
2024-08-12,57.92,58.14,57.835,57.93,194398,57.4150404960854,57.63312248692,57.3307815450811,57.4249533138506,196107.710849175,0.0,1.0
2024-08-13,58.64,58.65,58.21,58.21,183950,58.1287633751804,58.1386761929456,57.7025122112764,57.7025122112764,185567.82174048,0.0,1.0
2024-08-14,58.75,58.82,58.5017,58.75,122207,58.2378043705976,58.3071940949541,57.9916691054875,58.2378043705976,123281.798268219,0.0,1.0
2024-08-15,59.33,59.4225,59.115,59.15,524418,58.8127478009797,58.9044413653079,58.5996222190277,58.634317081206,529030.203541718,0.0,1.0
2024-08-16,59.47,59.54,59.2935,59.4,246866,58.9515272496926,59.0209169740491,58.7765660161367,58.8821375253362,249037.161629711,0.0,1.0
2024-08-19,59.83,59.83,59.465,59.57,150797,59.3083886892401,59.3083886892401,58.94657084081,59.0506554273447,152123.24444142,0.0,1.0
2024-08-20,59.75,59.872,59.67,59.84,208800,59.2290861471185,59.350022523854,59.1497836049968,59.3183015070053,210636.374990009,0.0,1.0
2024-08-21,59.84,59.91,59.7067,59.86,355727,59.3183015070053,59.3876912313618,59.1861636461951,59.3381271425357,358855.583170838,0.0,1.0
2024-08-22,59.5,60.0,59.495,60.0,245143,58.9812657029883,59.4769065912487,58.9763092941056,59.4769065912487,247299.008018083,0.0,1.0
2024-08-23,59.99,60.13,59.75,59.81,269520,59.4669937734835,59.6057732221964,59.2290861471185,59.2885630537097,271890.401280207,0.0,1.0
2024-08-26,59.97,60.19,59.8567,60.19,160398,59.447168137953,59.6652501287876,59.3348559126732,59.6652501287876,161808.684270342,0.0,1.0
2024-08-27,60.03,60.07,59.8292,59.93,91071,59.5066450445443,59.5462963156051,59.3075956638189,59.4075168668922,91871.9602812027,0.0,1.0
2024-08-28,59.83,60.04,59.61,60.04,413019,59.3083886892401,59.5165578623095,59.0903066984055,59.5165578623095,416651.46054597,0.0,1.0
2024-08-29,59.88,60.41,59.86,60.05,524776,59.3579527780662,59.8833321196222,59.3381271425357,59.5264706800747,529391.352115694,0.0,1.0
2024-08-30,60.21,60.4,59.855,60.11,282176,59.685075764318,59.873419301857,59.3331707336531,59.5859475866659,284657.709526728,0.0,1.0
2024-09-03,59.36,59.95,59.23,59.9,283707,58.8424862542753,59.4273425024226,58.7136196233276,59.3777784135966,286202.174517675,0.0,1.0
2024-09-04,59.42,59.62,59.23,59.31,283518,58.9019631608666,59.1002195161707,58.7136196233276,58.7929221654493,286011.512281693,0.0,1.0
2024-09-05,59.19,59.55,59.0,59.3,311144,58.6739683522668,59.0308297918143,58.4856248147278,58.7830093476841,313880.480171894,0.0,1.0
2024-09-06,58.58,59.38,58.51,59.35,334252,58.0692864685891,58.8623118898058,57.9998967442327,58.8325734365101,337191.712706708,0.0,1.0
2024-09-09,59.01,59.1,58.73,58.94,211926,58.4955376324931,58.5847529923799,58.2179787350672,58.4261479081366,213789.867845463,0.0,1.0
2024-09-10,59.16,59.23,58.7501,59.1,190084,58.6442298989712,58.7136196233276,58.2379034987753,58.5847529923799,191755.769653261,0.0,1.0
2024-09-11,59.64,59.64,58.46,59.17,199150,59.1200451517012,59.1200451517012,57.9503326554066,58.6541427167364,200901.504211017,0.0,1.0
2024-09-12,59.8,59.88,59.4101,59.57,202968,59.2786502359445,59.3579527780662,58.892149471279,59.0506554273447,204753.08313684,0.0,1.0
2024-09-13,60.1,60.2,59.95,60.0,90113,59.5760347689007,59.6751629465528,59.4273425024226,59.4769065912487,90905.5347675992,0.0,1.0
2024-09-16,60.12,60.14,59.875,60.04,258986,59.5958604044312,59.6156860399616,59.3529963691836,59.5165578623095,261263.755810165,0.0,1.0
2024-09-17,60.13,60.38,59.9824,60.31,91683,59.6057732221964,59.8535936663266,59.4594600319819,59.7842039419701,92489.3427596216,0.0,1.0
2024-09-18,60.03,60.41,59.99,60.24,209406,59.5066450445443,59.8833321196222,59.4669937734835,59.7148142176137,211247.704699032,0.0,1.0
2024-09-19,60.7,60.89,60.525,60.68,156093,60.1708038348132,60.3591473723522,59.9973295239221,60.1509781992828,157465.822228523,0.0,1.0
2024-09-20,60.6,60.72,60.485,60.72,157247,60.0716756571612,60.1906294703436,59.9576782528612,60.1906294703436,158629.971542404,0.0,1.0
2024-09-23,60.69,60.79,60.6235,60.66,622378,60.160891017048,60.2600191947001,60.0949707789094,60.1311525637524,627851.751884732,0.0,1.0
2024-09-24,60.72,60.83,60.4621,60.76,273718,60.2714982376722,60.3806857344796,60.0155031883393,60.3112027819658,275754.833478019,0.08158,1.0
2024-09-25,60.71,60.81,60.59,60.77,266788,60.2615721015988,60.3608334623328,60.142458468718,60.3211289180392,268773.264870902,0.0,1.0
2024-09-26,60.95,61.07,60.76,61.07,356001,60.4997993673604,60.6189130002411,60.3112027819658,60.6189130002411,358650.130692932,0.0,1.0
2024-09-27,60.94,61.150386,60.87,61.06,248666,60.489873231287,60.6987052376808,60.4203902787732,60.6089868641677,250516.412591225,0.0,1.0
2024-09-30,61.14,61.18,60.6935,60.76,226594,60.6883959527549,60.7281004970485,60.2451939770777,60.3112027819658,228280.166949628,0.0,1.0
2024-10-01,60.78,61.0,60.57,61.0,556169,60.3310550541126,60.5494300477274,60.1226061965712,60.5494300477274,560307.652330633,0.0,1.0
2024-10-02,60.77,60.82,60.555,60.7,214574,60.3211289180392,60.3707595984062,60.1077169924611,60.2516459655254,216170.7218331,0.0,1.0
2024-10-03,60.82,60.82,60.5101,60.59,179890,60.3707595984062,60.3707595984062,60.0631486414916,60.142458468718,181228.625791365,0.0,1.0
2024-10-04,61.02,61.03,60.7358,61.03,188919,60.5692823198741,60.5792084559475,60.2871815326682,60.5792084559475,190324.813807765,0.0,1.0
2024-10-07,60.69,61.0,60.63,60.99,251125,60.241719829452,60.5494300477274,60.1821630130116,60.539503911654,252993.710889191,0.0,1.0
2024-10-08,61.01,61.08,60.86,60.9,212769,60.5593561838008,60.6288391363145,60.4104641426998,60.4501686869934,214352.290182905,0.0,1.0
2024-10-09,61.28,61.3399,61.0278,61.1,562843,60.8273618577825,60.8868194128621,60.5770247060114,60.6486914084613,567031.315950243,0.0,1.0
2024-10-10,61.26,61.7763,61.17,61.2,206293,60.8075095856357,61.3199959911052,60.7181743609751,60.7479527691953,207828.099952071,0.0,1.0
2024-10-11,61.51,61.59,61.32,61.34,127077,61.0556629874706,61.1350720760578,60.8670664020761,60.8869186742229,128022.625380451,0.0,1.0
2024-10-14,61.78,61.87,61.63,61.67,183545,61.3236686614524,61.413003886113,61.1747766203514,61.214481164645,184910.823952838,0.0,1.0
2024-10-15,61.62,61.79,61.4751,61.79,153701,61.164850484278,61.3335947975258,61.0210207725745,61.3335947975258,154844.744081153,0.0,1.0
2024-10-16,61.81,61.820698,61.5,61.64,308079,61.3534470696726,61.3640660500439,61.0457368513973,61.1847027564248,310371.525961298,0.0,1.0
2024-10-17,61.92,61.99,61.7101,61.99,197577,61.46263456648,61.5321175189938,61.2542849702993,61.5321175189938,199047.241080552,0.0,1.0
2024-10-18,62.02,62.02,61.8012,61.97,132698,61.5618959272139,61.5618959272139,61.344712069928,61.512265246847,133685.453250667,0.0,1.0
2024-10-21,61.84,61.99,61.725,61.8,170273,61.3832254778928,61.5321175189938,61.2690749130487,61.3435209335992,171540.062256785,0.0,1.0
2024-10-22,61.99,62.0198,61.6836,61.74,298407,61.5321175189938,61.5616974044925,61.2279807097048,61.2839641171588,300627.553152058,0.0,1.0
2024-10-23,61.69,62.03,61.4101,62.03,340279,61.2343334367918,61.5718220632873,60.9565008880974,61.5718220632873,342811.137671131,0.0,1.0
2024-10-24,61.82,61.84,61.59,61.83,194880,61.363373205746,61.3832254778928,61.1350720760578,61.3732993418194,196330.171739514,0.0,1.0
2024-10-25,61.85,62.09,61.685,61.9,230991,61.3931516139662,61.6313788797277,61.2293703687551,61.4427822943332,232709.886598328,0.0,1.0
2024-10-28,61.94,61.9584,61.85,61.95,203830,61.4824868386268,61.5007509290018,61.3931516139662,61.4924129747002,205346.771888676,0.0,1.0
2024-10-29,62.04,62.42,61.7456,61.89,337384,61.5817481993607,61.9589413701499,61.2895227533599,61.4328561582598,339894.594941319,0.0,1.0
2024-10-30,61.97,62.09,61.85,62.02,202572,61.512265246847,61.6313788797277,61.3931516139662,61.5618959272139,204079.410661006,0.0,1.0
2024-10-31,61.11,61.7,61.0666,61.7,254514,60.6586175445347,61.2442595728652,60.6155381139762,61.2442595728652,256407.929649583,0.0,1.0
2024-11-01,61.3,61.49,61.22,61.29,285874,60.8472141299293,61.0358107153239,60.7678050413421,60.8372879938559,288001.29061916,0.0,1.0
2024-11-04,61.18,61.327,61.0401,61.15,241475,60.7281004970485,60.8740146973275,60.5892338533817,60.6983220888283,243271.901789815,0.0,1.0
2024-11-05,61.59,61.59,61.2074,61.24,203627,61.1350720760578,61.1350720760578,60.7552981098896,60.7876573134889,205142.261293114,0.0,1.0
2024-11-06,62.51,62.62,62.105,62.61,305923,62.0482765948104,62.1574640916178,61.6462680838378,62.1475379555444,308199.48239464,0.0,1.0
2024-11-07,62.67,62.7399,62.5159,62.59,211848,62.2070947719848,62.2764784631379,62.0541330150937,62.1276856833976,213424.436692696,0.0,1.0
2024-11-08,62.79,62.85,62.6,62.85,821958,62.3262084048656,62.385765221306,62.137611819471,62.385765221306,828074.483285444,0.0,1.0
2024-11-11,62.92,62.92,62.7101,62.87,198405,62.4552481738198,62.4552481738198,62.2468985776391,62.4056174934528,199881.402524519,0.0,1.0
2024-11-12,62.89,62.94,62.7222,62.94,207252,62.4254697655996,62.4751004459665,62.2589092022879,62.4751004459665,208794.236213864,0.0,1.0
2024-11-13,62.84,62.99,62.73,62.99,230003,62.3758390852326,62.5247311263335,62.2666515884252,62.5247311263335,231714.534537169,0.0,1.0
2024-11-14,62.8,62.965335,62.6501,62.91,702824,62.336134540939,62.5002483117085,62.1873417611987,62.4453220377464,708053.964607205,0.0,1.0
2024-11-15,62.19,62.63,62.035,62.63,316235,61.7306402404617,62.1673902276912,61.576785131324,62.1673902276912,318588.217672646,0.0,1.0
2024-11-18,62.33,62.39,62.1501,62.23,408069,61.8696061454893,61.9291629619297,61.6910349575288,61.7703447847553,411105.587292548,0.0,1.0
2024-11-19,62.4,62.43,62.0,62.13,324411,61.9390890980031,61.9688675062233,61.5420436550671,61.6710834240213,326825.058211142,0.0,1.0
2024-11-20,62.39,62.52,62.0649,62.52,500624,61.9291629619297,62.0582027308838,61.6064642781835,62.0582027308838,504349.32213117,0.0,1.0
2024-11-21,62.55,62.65,62.19,62.58,344687,62.087981139104,62.187242499838,61.7306402404617,62.1177595473242,347251.939174763,0.0,1.0
2024-11-22,62.66,62.69,62.4969,62.59,259407,62.1971686359114,62.2269470441316,62.0352733565543,62.1276856833976,261337.340211577,0.0,1.0
2024-11-25,62.87,62.92,62.65,62.92,264414,62.4056174934528,62.4552481738198,62.187242499838,62.4552481738198,266381.59908832,0.0,1.0
2024-11-26,63.01,63.01,62.8041,62.9,205718,62.5445833984803,62.5445833984803,62.3402042567291,62.435395901673,207248.821171538,0.0,1.0
2024-11-27,62.96,62.98,62.8554,62.98,371131,62.4949527181133,62.5148049902601,62.3911253347856,62.5148049902601,373892.718431125,0.0,1.0
2024-11-29,63.04,63.07,62.9,63.01,96298,62.5743618067005,62.6041402149207,62.435395901673,62.5445833984803,97014.5878395511,0.0,1.0
2024-12-02,63.15,63.17,63.03,63.07,654111,62.6835493035079,62.7034015756547,62.5644356706271,62.6041402149207,658978.473761829,0.0,1.0
2024-12-03,63.18,63.24,63.0226,63.23,227042,62.7133277117281,62.7728845281685,62.5570903299328,62.7629583920951,228731.500677764,0.0,1.0
2024-12-04,63.32,63.4,63.1934,63.33,352952,62.8522936167557,62.9317027053429,62.7266287340665,62.8622197528291,355578.441994073,0.0,1.0
2024-12-05,63.39,63.42,63.245,63.42,338669,62.9217765692695,62.9515549774896,62.7778475962052,62.9515549774896,341189.157085639,0.0,1.0
2024-12-06,63.28,63.425,63.27,63.33,398427,62.8125890724621,62.9565180455263,62.8026629363887,62.8622197528291,401391.837724032,0.0,1.0
2024-12-09,63.28,63.33,63.13,63.31,250291,62.8125890724621,62.8622197528291,62.6636970313611,62.8423674806823,252153.504797079,0.0,1.0
2024-12-10,63.25,63.31,63.1,63.31,213001,62.7828106642419,62.8423674806823,62.6339186231409,62.8423674806823,214586.016577834,0.0,1.0
2024-12-11,63.34,63.39,63.21,63.39,219371,62.8721458889025,62.9217765692695,62.7431061199483,62.9217765692695,221003.418024779,0.0,1.0
2024-12-12,63.19,63.34,63.1777,63.34,248641,62.7232538478015,62.8721458889025,62.7110447004312,62.8721458889025,250491.226557289,0.0,1.0
2024-12-13,63.17,63.38,62.9813,63.38,1052241,62.7034015756547,62.9118504331961,62.5160953879497,62.9118504331961,1060071.1014027,0.0,1.0
2024-12-16,63.19,63.28,63.12,63.18,251096,62.7232538478015,62.8125890724621,62.6537708952877,62.7133277117281,252964.495089825,0.0,1.0
2024-12-17,63.23,63.23,62.9791,63.08,290257,62.7629583920951,62.7629583920951,62.5139116380135,62.6140663509941,292416.906088855,0.0,1.0
2024-12-18,62.04,63.272,61.98,63.25,477970,61.5817481993607,62.8046481636034,61.5221913829203,62.7828106642419,481526.745619538,0.0,1.0
2024-12-19,61.99,62.43,61.8401,62.43,379869,61.5321175189938,61.9688675062233,61.3833247392535,61.9688675062233,382695.741012507,0.0,1.0
2024-12-20,62.39,62.6799,61.626,61.84,377439,61.9291629619297,62.2169216466975,61.1708061659221,61.3832254778928,380247.658513908,0.0,1.0
2024-12-23,62.7,62.73,62.1352,62.47,255987,62.236873180205,62.2666515884252,61.6762450147795,62.0085720505168,257891.890769104,0.0,1.0
2024-12-24,63.01,63.01,62.5839,62.72,125461,62.6944283486443,62.6944283486443,62.2704623762692,62.4058807495155,126092.506435158,0.15096,1.0
2024-12-26,63.26,63.26,62.775,62.99,196886,62.9431762789278,62.9431762789278,62.4606052941779,62.6745285142217,197877.023313959,0.0,1.0
2024-12-27,62.65,62.91,62.27,62.91,273827,62.3362313290362,62.594929176531,61.9581344750053,62.594929176531,275205.304912443,0.0,1.0
2024-12-30,62.16,62.34,61.775,62.18,349674,61.8486853856806,62.0277838954847,61.465613573044,61.8685852201032,351434.079875081,0.0,1.0
2024-12-31,62.04,62.29,61.7701,62.29,185937,61.7292863791445,61.978034309428,61.4607381136105,61.978034309428,186872.911654092,0.0,1.0
2025-01-02,61.88,62.37,61.5901,62.37,407588,61.5700877037631,62.0576336471187,61.2816396038064,62.0576336471187,409639.589297816,0.0,1.0
2025-01-03,62.4,62.46,62.02,62.21,397778,62.0874833987527,62.1471829020207,61.7093865447218,61.8984349717373,399780.210780755,0.0,1.0
2025-01-06,62.68,62.91,62.5301,62.71,621558,62.3660810806702,62.594929176531,62.2169318216722,62.3959308323042,624686.604720383,0.0,1.0
2025-01-07,62.24,62.8199,62.0637,62.66,1049168,61.9282847233713,62.5052804224568,61.7528676829354,62.3461812462475,1054448.97451449,0.0,1.0
2025-01-08,62.34,62.46,62.025,62.26,302377,62.0277838954847,62.1471829020207,61.7143615033275,61.948184557794,303899.010994204,0.0,1.0
2025-01-10,61.64,62.18,61.5025,62.18,286310,61.331289690691,61.8685852201032,61.1944783290351,61.8685852201032,287751.137942868,0.0,1.0
2025-01-13,61.73,61.77,61.1759,61.25,310938,61.420838945593,61.4606386144384,60.8695140329127,60.9432429194488,312503.10268478,0.0,1.0
2025-01-14,61.75,61.91,61.4301,61.9,201502,61.4407387800157,61.5999374553971,61.122440928425,61.5899875381858,202516.257894463,0.0,1.0
2025-01-15,62.52,62.5799,62.18,62.49,272913,62.2068824052888,62.2664824093847,61.8685852201032,62.1770326536547,274286.704304432,0.0,1.0
2025-01-16,62.41,62.66,62.3121,62.66,575284,62.097433315964,62.3461812462475,62.000023626465,62.3461812462475,578179.685097708,0.0,1.0
2025-01-17,62.7,62.88,62.6701,62.88,277319,62.3859809150929,62.565079424897,62.3562306626309,62.565079424897,278714.881852461,0.0,1.0
2025-01-21,63.0,63.0999,62.7701,62.99,334302,62.684478431433,62.7838781043743,62.4557298347443,62.6745285142217,335984.705097889,0.0,1.0
2025-01-22,63.18,63.321,63.1432,63.27,348433,62.8635769412371,63.003870773917,62.8269612458994,62.9531261961392,350186.8333165,0.0,1.0
2025-01-23,63.5,63.5,63.1541,63.22,383339,63.1819742919999,63.1819742919999,62.8378066556597,62.9033766100825,385268.532247847,0.0,1.0
2025-01-24,63.35,63.4695,63.23,63.42,408996,63.0327255338299,63.1516270445054,62.9133265272938,63.1023749543092,411054.676448888,0.0,1.0
2025-01-27,63.15,63.2819,62.5901,62.93,300834,62.8337271896031,62.9649665976206,62.2766313249402,62.6148290109536,302348.244322254,0.0,1.0
2025-01-28,63.2,63.24,62.739908,63.07,364518,62.8834767756598,62.9232764445051,62.4256890446999,62.7541278519124,366352.79697062,0.0,1.0
2025-01-29,63.01,63.48,62.785,63.19,281583,62.6944283486443,63.1620744575773,62.4705552113892,62.8735268584484,283000.344645198,0.0,1.0
2025-01-30,62.94,63.14,62.64,62.98,395605,62.624778928165,62.8237772723918,62.3262814118248,62.6645785970103,397596.27301138,0.0,1.0
2025-01-31,62.8,63.26,62.8,63.06,229987,62.4854800872062,62.9431762789278,62.4854800872062,62.744177934701,231144.636799505,0.0,1.0
2025-02-03,62.58,62.7393,62.05,62.2,372739,62.2665819085568,62.4250840897334,61.7392362963558,61.8884850545259,374615.177275284,0.0,1.0
2025-02-04,62.8,62.8297,62.465,62.59,369961,62.4854800872062,62.5150313413239,62.1521578606264,62.2765318257681,371823.194245683,0.0,1.0
2025-02-05,62.85,63.03,62.54,62.67,1385522,62.5352296732629,62.714328183067,62.2267822397114,62.3561311634588,1392496.00832971,0.0,1.0
2025-02-06,63.11,63.26,62.9046,63.05,360477,62.7939275207577,62.9431762789278,62.5895562212368,62.7342280174897,362291.456645703,0.0,1.0
2025-02-07,62.76,63.2599,62.6801,63.1,366482,62.4456804183609,62.9430767797557,62.3661805798423,62.7839776035464,368326.682741008,0.0,1.0
2025-02-10,63.03,63.19,62.9045,63.01,251301,62.714328183067,62.8735268584484,62.5894567220647,62.6944283486443,252565.92056226,0.0,1.0
2025-02-11,63.03,63.1193,62.8501,62.91,294901,62.714328183067,62.8031809437643,62.535329172435,62.594929176531,296385.380638084,0.0,1.0
2025-02-12,62.9,62.99,62.56,62.68,414282,62.5849792593196,62.6745285142217,62.2466820741341,62.3660810806702,416367.283466338,0.0,1.0
2025-02-13,63.26,63.31,62.875,62.98,235885,62.9431762789278,62.9929258649845,62.5601044662913,62.6645785970103,237072.324311597,0.0,1.0
2025-02-14,63.42,63.48,63.33,63.37,636593,63.1023749543092,63.1620744575773,63.0128256994072,63.0526253682525,639797.283212127,0.0,1.0
2025-02-18,63.47,63.5,63.28,63.48,289778,63.1521245403659,63.1819742919999,62.9630761133505,63.1620744575773,291236.594079174,0.0,1.0
2025-02-19,63.7,63.74,63.395,63.48,254948,63.3809726362267,63.4207723050721,63.0775001612809,63.1620744575773,256231.277692914,0.0,1.0
2025-02-20,63.66,63.81,63.3862,63.74,250724,63.3411729673814,63.4904217255514,63.0687442341349,63.4207723050721,251986.016239697,0.0,1.0
2025-02-21,62.85,63.7099,62.81,63.52,312257,62.5352296732629,63.3908230542659,62.4954300044176,63.2018741264226,313828.741855423,0.0,1.0
2025-02-24,62.61,63.075,62.5701,63.03,308577,62.2964316601908,62.7591028105181,62.2567314905176,62.714328183067,310130.218619665,0.0,1.0
2025-02-25,62.45,62.7399,62.0789,62.66,316652,62.1372329848094,62.4256810847661,61.7679915570966,62.3461812462475,318245.864035084,0.0,1.0
2025-02-26,62.39,62.8388,62.19,62.63,359565,62.0775334815414,62.5240857659862,61.8785351373146,62.3163314946135,361374.866104667,0.0,1.0
2025-02-27,61.67,62.69,61.653,62.69,359398,61.361139442325,62.3760309978815,61.3442245830657,62.3760309978815,361207.025512175,0.0,1.0
2025-02-28,62.45,62.49,61.5,61.73,376428,62.1372329848094,62.1770326536547,61.1919908497322,61.420838945593,378322.745812433,0.0,1.0
2025-03-03,61.74,62.565,61.5137,62.44,387289,61.4307888628043,62.2516570327398,61.2056222363118,62.127283067598,389238.414525359,0.0,1.0
2025-03-04,61.27,61.84,61.0,61.47,1152372,60.9631427538714,61.5302880349177,60.6944949891653,61.1621410980982,1158172.45060773,0.0,1.0
2025-03-05,61.76,61.91,61.0531,61.4,267058,61.450688697227,61.5999374553971,60.7473290495575,61.0924916776188,268402.233232323,0.0,1.0
2025-03-06,61.14,61.59,60.97,61.33,454401,60.833793830124,61.2815401046343,60.6646452375313,61.0228422571395,456688.221970511,0.0,1.0
2025-03-07,61.36,61.43,60.71,61.12,412975,61.0526920087735,61.1223414292528,60.4059473900365,60.8138939957014,415053.704697551,0.0,1.0
2025-03-10,60.46,60.96,60.166,60.74,538022,60.157199459753,60.6546953203199,59.8646718937397,60.4357971416705,540730.127268687,0.0,1.0
2025-03-11,60.24,60.625,59.97,60.44,299637,59.9383012811036,60.3213730937401,59.6696535163974,60.1372996253303,301145.219237145,0.0,1.0
2025-03-12,60.29,60.57,59.9735,60.57,249186,59.9880508671603,60.2666485490777,59.6731359874214,60.2666485490777,250440.274735187,0.0,1.0
2025-03-13,59.89,60.2999,59.8505,60.23,238676,59.5900541787067,59.9979012851995,59.5507520057219,59.9283513638922,239877.372776543,0.0,1.0
2025-03-14,60.49,60.496,60.09,60.09,239626,60.187049211387,60.1930191617138,59.7890525229335,59.7890525229335,240832.154590121,0.0,1.0
2025-03-17,60.61,60.77,60.345,60.39,1406150,60.3064482179231,60.4656468933045,60.0427754118226,60.0875500392736,1413227.83911971,0.0,1.0
2025-03-18,60.2,60.47,60.0914,60.47,229314,59.8985016122582,60.1671493769643,59.7904455113431,60.1671493769643,230468.249262096,0.0,1.0
2025-03-19,60.44,60.72,60.17,60.32,283171,60.1372996253303,60.4158973072478,59.8686518606242,60.0179006187943,284596.337824106,0.0,1.0
2025-03-20,60.41,60.71,60.263,60.31,454697,60.1074498736963,60.4059473900365,59.9611860906896,60.0079507015829,456985.711882953,0.0,1.0
2025-03-21,60.36,60.37,60.02,60.23,188003,60.0577002876396,60.067650204851,59.7194031024541,59.9283513638922,188949.310840254,0.0,1.0
2025-03-24,61.01,61.058,60.71,60.77,380665,60.7044449063766,60.7522045089911,60.4059473900365,60.4656468933045,382581.072700995,0.0,1.0
2025-03-25,60.89,61.0499,60.8001,61.04,461434,60.6726051713003,60.8319342822692,60.5830261401803,60.8220696281191,463087.355169157,0.088,1.0
2025-03-26,60.44,60.9999,60.3201,60.79,244606,60.224211800844,60.7821127966629,60.1047398783602,60.5729622000878,245482.442989695,0.0,1.0
2025-03-27,60.3,60.61,60.19,60.37,439346,60.0847116411465,60.3936048519053,59.9751043728127,60.1544617209953,440920.212086991,0.0,1.0
2025-03-28,59.58,60.2371,59.5617,60.2,431941,59.3672822484164,60.0220362122538,59.3490475846845,59.985068669934,433488.679375861,0.0,1.0
2025-03-31,59.68,59.7584,59.16,59.27,513191,59.4669252196289,59.5450453090595,58.9487817693238,59.0583890376576,515029.804666789,0.0,1.0
2025-04-01,59.78,59.86,59.4049,59.58,285936,59.5665681908414,59.6462825678114,59.1928074058233,59.3672822484164,286960.531706914,0.0,1.0
2025-04-02,59.98,60.06,59.51,59.51,235065,59.7658541332665,59.8455685102365,59.2975321685676,59.2975321685676,235907.256818609,0.0,1.0
2025-04-03,58.68,59.1599,58.6431,58.99,793278,58.4704955075038,58.9486821263526,58.4337272511263,58.7793887182626,796120.378935836,0.0,1.0
2025-04-04,57.27,58.1,57.235,58.1,1918120,57.0655296134073,57.8925662744712,57.0306545734829,57.8925662744712,1924992.77837581,0.0,1.0
2025-04-07,57.12,58.12,56.11,56.3,1291608,56.9160651565885,57.9124948687137,55.9096711473421,56.0989927926459,1296235.93544326,0.0,1.0
2025-04-08,56.68,58.1771,56.32,58.02,666714,56.4776360832535,57.969391005276,56.1189213868884,57.8128518975012,669102.889934962,0.0,1.0
2025-04-09,58.88,59.0599,56.4201,56.72,812316,58.6697814499288,58.8490391551401,56.2186640010721,56.5174932717385,815226.593622466,0.0,1.0
2025-04-10,57.96,58.4099,57.1147,58.39,1989116,57.7530661147737,58.2013598422588,56.9107840791143,58.1815308909875,1996243.16275925,0.0,1.0
2025-04-11,58.35,58.46,57.69,57.96,534457,58.1416737025025,58.2512809708362,57.4840300924999,57.7530661147737,536372.002456781,0.0,1.0
2025-04-14,58.58,58.94,58.35,58.89,508665,58.3708525362912,58.7295672326563,58.1416737025025,58.67974574705,510487.587644429,0.0,1.0
2025-04-15,58.52,58.74,58.4418,58.66,361041,58.3110667535637,58.5302812902313,58.2331459500756,58.4505669132613,362334.638968147,0.0,1.0
2025-04-16,58.1,58.4,57.85,58.29,299742,57.8925662744712,58.1914951881087,57.6434588464399,58.0818879197749,300815.999716348,0.0,1.0
2025-04-17,58.0,58.21,57.9001,58.21,568286,57.7929233032587,58.0021735428049,57.6933799750174,58.0021735428049,570322.214487141,0.0,1.0
2025-04-21,57.68,57.88,57.4465,57.88,952913,57.4740657953786,57.6733517378036,57.2413994575974,57.6733517378036,956327.363992049,0.0,1.0
2025-04-22,58.11,58.16,57.815,57.88,503441,57.9025305715924,57.9523520571987,57.6085838065155,57.6733517378036,505244.869631877,0.0,1.0
2025-04-23,58.41,58.75,58.3388,58.63,853571,58.20145948523,58.5402455873525,58.1305136897267,58.4206740218975,856629.413608647,0.0,1.0
2025-04-24,58.82,58.91,58.46,58.57,527232,58.6099956672013,58.6996743412925,58.2512809708362,58.36088823917,529121.114700141,0.0,1.0
2025-04-25,59.03,59.0588,58.7716,58.91,251128,58.8192459067476,58.8479430824568,58.5617684691344,58.6996743412925,252027.81184074,0.0,1.0
2025-04-28,59.03,59.12,58.77,59.12,536697,58.8192459067476,58.9089245808388,58.560174181595,58.9089245808388,538620.028557109,0.0,1.0
2025-04-29,59.07,59.15,58.9,58.95,252564,58.8591030952326,58.9388174722026,58.6897100441713,58.7395315297776,253468.957144343,0.0,1.0
2025-04-30,59.24,59.2864,58.48,58.81,402005,59.0284961462938,59.0747304849365,58.2712095650787,58.60003137008,403445.416277901,0.0,1.0
2025-05-01,59.55,59.869,59.48,59.73,458022,59.3373893570526,59.6552504352206,59.2676392772039,59.5167467052352,459663.129698479,0.0,1.0
2025-05-02,59.99,60.0999,59.755,59.81,596485,59.7758184303877,59.8853260557503,59.5416574480383,59.5964610822052,598622.253774266,0.0,1.0
2025-05-05,59.82,59.99,59.71,59.83,268098,59.6064253793264,59.7758184303877,59.4968181109927,59.6163896764477,269058.616716889,0.0,1.0
2025-05-06,59.59,59.81,59.4554,59.61,266558,59.3772465455377,59.5964610822052,59.2431271062856,59.3971751397801,267513.098772912,0.0,1.0
2025-05-07,59.72,59.85,59.4335,59.7,727793,59.5067824081139,59.6363182706902,59.2213052955901,59.4868538138714,730400.74090905,0.0,1.0
2025-05-08,59.86,60.18,59.7001,59.96,480248,59.6462825678114,59.9651400756915,59.4869534568426,59.745925539024,481968.767245755,0.0,1.0
2025-05-09,59.84,60.22,59.78,60.01,395056,59.6263539735689,60.0049972641765,59.5665681908414,59.7957470246302,396471.517451481,0.0,1.0
2025-05-12,60.95,60.95,60.64,60.87,457642,60.7323909540278,60.7323909540278,60.4234977432691,60.6526765770578,459281.768127887,0.0,1.0
2025-05-13,61.27,61.3995,60.95,61.05,306880,61.0512484619079,61.1802861096281,60.7323909540278,60.8320339252404,307979.575744984,0.0,1.0
2025-05-14,61.27,61.38,61.155,61.38,542232,61.0512484619079,61.1608557302417,60.9366590450135,61.1608557302417,544174.860907697,0.0,1.0
2025-05-15,61.32,61.3797,61.06,61.16,185827,61.1010699475142,61.160556801328,60.8419982223616,60.9416411935741,186492.833100766,0.0,1.0
2025-05-16,61.6,61.63,61.3008,61.53,223568,61.3800702669092,61.409963158273,61.0819384970414,61.3103201870604,224369.062142057,0.0,1.0
2025-05-19,61.62,61.75,61.29,61.3,368035,61.3999988611517,61.529534723728,61.0711770561504,61.0811413532716,369353.699033189,0.0,1.0
2025-05-20,61.47,61.65,61.3291,61.57,534414,61.2505344043329,61.4298917525155,61.1101374578945,61.3501773755454,536328.848384319,0.0,1.0
2025-05-21,60.91,61.42,60.81,61.33,361192,60.6925337655428,61.2007129187267,60.5928907943303,61.1110342446354,362486.180013303,0.0,1.0
2025-05-22,60.84,61.1252,60.78,60.89,426001,60.6227836856941,60.9069654395922,60.5629979029666,60.6726051713003,427527.395877668,0.0,1.0
2025-05-23,60.58,60.72,60.2878,60.35,252937,60.3637119605415,60.5032121202391,60.0725551986586,60.1345331267528,253843.293633372,0.0,1.0
2025-05-27,61.26,61.3,60.8881,60.98,359443,61.0412841647866,61.0811413532716,60.6707119548473,60.7622838453916,360730.913205502,0.0,1.0
2025-05-28,61.13,61.4299,61.095,61.37,225483,60.9117483022104,61.2105775728767,60.876873262286,61.1508914331204,226290.923741222,0.0,1.0
2025-05-29,61.28,61.57,61.08,61.57,270991,61.0612127590291,61.3501773755454,60.8619268166041,61.3501773755454,271961.982568786,0.0,1.0
2025-05-30,61.24,61.39,60.7826,61.15,486994,61.0213555705441,61.1708200273629,60.5655886202181,60.9316768964529,488738.938706833,0.0,1.0
2025-06-02,61.33,61.4,61.03,61.27,399316,61.1110342446354,61.1807843244842,60.8121053309979,61.0512484619079,400746.781374427,0.0,1.0
2025-06-03,61.52,61.55,61.3,61.3,230049,61.3003558899392,61.3302487813029,61.0811413532716,61.0811413532716,230873.284086802,0.0,1.0
2025-06-04,61.57,61.65,61.54,61.65,287685,61.3501773755454,61.4298917525155,61.3202844841817,61.4298917525155,288715.798514715,0.0,1.0
2025-06-05,61.53,61.74,61.42,61.61,392537,61.3103201870604,61.5195704266067,61.2007129187267,61.3900345640304,393943.491671692,0.0,1.0
2025-06-06,61.83,61.87,61.7101,61.8,221279,61.609249100698,61.649106289183,61.4897771782142,61.5793562093342,222071.860470784,0.0,1.0
2025-06-09,61.9,61.9699,61.78,61.91,222792,61.6789991805467,61.7486496174243,61.5594276150917,61.688963477668,223590.281671587,0.0,1.0
2025-06-10,62.01,62.03,61.87,61.97,294155,61.7886064488805,61.808535043123,61.649106289183,61.7487492603955,295208.981045574,0.0,1.0
2025-06-11,61.96,62.11,61.88,62.07,264864,61.7387849632742,61.888249420093,61.6590705863042,61.848392231608,265813.02903454,0.0,1.0
2025-06-12,62.09,62.24,61.86,61.86,216894,61.8683208258505,62.0177852826693,61.6391419920617,61.6391419920617,217671.148662776,0.0,1.0
2025-06-13,61.82,62.09,61.7658,61.96,223109,61.5992848035767,61.8683208258505,61.5452783131795,61.7387849632742,223908.417508106,0.0,1.0
2025-06-16,62.04,62.1499,62.0101,62.02,215579,61.8184993402443,61.9280069656068,61.7887060918517,61.7985707460018,216351.436911913,0.0,1.0
2025-06-17,61.88,62.22,61.8301,62.22,258829,61.6590705863042,61.9978566884268,61.6093487436692,61.9978566884268,259756.4051437,0.0,1.0
2025-06-18,61.83,62.05,61.72,61.89,268526,61.609249100698,61.8284636373655,61.4996418323642,61.6690348834255,269488.150275344,0.0,1.0
2025-06-20,61.87,62.08,61.8001,62.08,368373,61.649106289183,61.8583565287293,61.5794558523054,61.8583565287293,369692.9101144,0.0,1.0
2025-06-23,62.11,62.11,61.77,61.94,234304,61.888249420093,61.888249420093,61.5494633179705,61.7188563690317,235143.530094346,0.0,1.0
2025-06-24,62.27,62.28,62.16,62.23,286446,62.1481681105009,62.158148545399,62.0383833266217,62.1082463709084,287007.533163092,0.10085,1.0
2025-06-25,62.27,62.35,62.21,62.35,270080,62.1481681105009,62.2280115896857,62.0882855011122,62.2280115896857,270609.450146582,0.0,1.0
2025-06-26,62.36,62.37,62.21,62.36,371797,62.2379920245838,62.2479724594819,62.0882855011122,62.2379920245838,372525.850622589,0.0,1.0
2025-06-27,62.54,62.54,62.36,62.47,193406,62.4176398527497,62.4176398527497,62.2379920245838,62.347776808463,193785.142606079,0.0,1.0
2025-06-30,62.58,62.61,62.47,62.61,400864,62.4575615923421,62.4875028970364,62.347776808463,62.4875028970364,401649.831988891,0.0,1.0
2025-07-01,62.56,62.665,62.4501,62.62,406137,62.4376007225459,62.542395288976,62.3279157430157,62.4974833319345,406933.168891375,0.0,1.0
2025-07-02,62.81,62.83,62.585,62.7,308913,62.6871115949985,62.7070724647948,62.4625518097912,62.5773268111194,309518.576248264,0.0,1.0
2025-07-03,62.95,62.99,62.89,62.98,576148,62.826837683572,62.8667594231644,62.7669550741834,62.8567789882663,577277.449211542,0.0,1.0
2025-07-07,62.8,62.92,62.69,62.85,215543,62.6771311601004,62.7968963788777,62.5673463762213,62.727033334591,215965.538777195,0.0,1.0
2025-07-08,62.8,62.91,62.76,62.88,234481,62.6771311601004,62.7869159439796,62.637209420508,62.7569746392853,234940.663802654,0.0,1.0
2025-07-09,62.97,63.0,62.8301,62.97,462106,62.8467985533682,62.8767398580625,62.7071722691437,62.8467985533682,463011.887475698,0.0,1.0
2025-07-10,63.02,63.095,62.96,62.97,202370,62.8967007278588,62.9715539895945,62.8368181184701,62.8467985533682,202766.715144268,0.0,1.0
2025-07-11,63.05,63.075,62.93,62.99,206417,62.9266420325531,62.9515931197983,62.8068768137758,62.8667594231644,206821.648663015,0.0,1.0
2025-07-14,63.03,63.07,62.9401,63.03,282285,62.9066811627569,62.9466029023493,62.8169570530229,62.9066811627569,282838.376164944,0.0,1.0
2025-07-15,62.97,63.123,62.95,63.1,560838,62.8467985533682,62.9994992073092,62.826837683572,62.9765442070436,561937.436320013,0.0,1.0
2025-07-16,63.05,63.07,62.8,62.96,286817,62.9266420325531,62.9466029023493,62.6771311601004,62.8368181184701,287379.260451319,0.0,1.0
2025-07-17,63.28,63.29,63.11,63.12,582753,63.1561920352095,63.1661724701076,62.9865246419417,62.9965050768398,583895.397294399,0.0,1.0
2025-07-18,63.27,63.35,63.17,63.35,347593,63.1462116003114,63.2260550794962,63.0464072513303,63.2260550794962,348274.402417065,0.0,1.0
2025-07-21,63.27,63.37,63.24,63.33,207839,63.1462116003114,63.2460159492924,63.1162702956171,63.2060942097,208246.436274495,0.0,1.0
2025-07-22,63.3,63.32,63.17,63.32,354462,63.1761529050057,63.1961137748019,63.0464072513303,63.1961137748019,355156.868031168,0.0,1.0
2025-07-23,63.41,63.44,63.265,63.39,345023,63.2859376888849,63.3158789935792,63.1412213828623,63.2659768190886,345699.364328807,0.0,1.0
2025-07-24,63.4,63.5,63.3554,63.5,506246,63.2759572539868,63.3757616029678,63.2314445143412,63.3757616029678,507238.417131615,0.0,1.0
2025-07-25,63.41,63.47,63.37,63.41,415905,63.2859376888849,63.3458202982735,63.2460159492924,63.2859376888849,416720.317547446,0.0,1.0
2025-07-28,63.45,63.52,63.42,63.49,438038,63.3258594284773,63.395722472764,63.295918123783,63.3657811680697,438896.705877179,0.0,1.0
2025-07-29,63.4,63.5449,63.34,63.5,162182,63.2759572539868,63.4205737556603,63.2160746445981,63.3757616029678,162499.932774263,0.0,1.0
2025-07-30,63.33,63.45,63.2301,63.45,651321,63.2060942097,63.3258594284773,63.1063896650679,63.3258594284773,652597.81427326,0.0,1.0
2025-07-31,63.32,63.68,63.27,63.68,244438,63.1961137748019,63.5554094311337,63.1462116003114,63.5554094311337,244917.182964049,0.0,1.0
2025-08-01,62.75,63.08,62.64,63.08,521411,62.6272289856099,62.9565833372474,62.5174442017308,62.9565833372474,522433.145773029,0.0,1.0
2025-08-04,63.21,63.23,62.92,62.92,267259,63.0863289909228,63.106289860719,62.7968963788777,62.7968963788777,267782.920011572,0.0,1.0
2025-08-05,62.97,63.21,62.96,63.09,495673,62.8467985533682,63.0863289909228,62.8368181184701,62.9665637721455,496644.690397315,0.0,1.0
2025-08-06,63.22,63.2798,63.023,63.12,272683,63.0963094258209,63.1559924265115,62.8996948583282,62.9965050768398,273217.552926246,0.0,1.0
2025-08-07,63.2,63.59,63.08,63.31,522034,63.0763485560247,63.4655855170508,62.9565833372474,63.1861333399038,523057.367068353,0.0,1.0
2025-08-08,63.47,63.5299,63.2716,63.37,297045,63.3458202982735,63.4056031033131,63.1478084698951,63.2460159492924,297627.310866379,0.0,1.0
2025-08-11,63.47,63.5999,63.43,63.55,274866,63.3458202982735,63.4754661475999,63.3058985586811,63.4256637774583,275404.832360747,0.0,1.0
2025-08-12,63.85,63.85,63.5621,63.67,207896,63.7250768244015,63.7250768244015,63.437740103685,63.5454289962356,208303.548014195,0.0,1.0
2025-08-13,63.9,63.9515,63.8,63.95,441360,63.774978998892,63.8263782386173,63.675174649911,63.8248811733825,442225.218145348,0.0,1.0
2025-08-14,63.99,63.99,63.79,63.92,151269,63.864802912975,63.864802912975,63.6651942150129,63.7949398686882,151565.53952245,0.0,1.0
2025-08-15,63.94,64.17,63.91,64.17,411287,63.8149007384844,64.0444507411408,63.7849594337901,64.0444507411408,412093.264671347,0.0,1.0
2025-08-18,64.03,64.05,63.92,63.92,261609,63.9047246525674,63.9246855223636,63.7949398686882,63.7949398686882,262121.844058787,0.0,1.0
2025-08-19,63.88,64.03,63.7992,63.99,334627,63.7550181290958,63.9047246525674,63.6743762151191,63.864802912975,335282.984575683,0.0,1.0
2025-08-20,63.88,63.92,63.6214,63.92,430586,63.7550181290958,63.7949398686882,63.4969240826308,63.7949398686882,431430.097381577,0.0,1.0
2025-08-21,63.74,63.98,63.665,63.74,211979,63.6152920405223,63.8548224780768,63.5404387787865,63.6152920405223,212394.552105385,0.0,1.0
2025-08-22,64.17,64.24,63.74,63.74,184334,64.0444507411408,64.1143137854276,63.6152920405223,63.6152920405223,184695.358350563,0.0,1.0
2025-08-25,64.16,64.24,64.08,64.08,606893,64.0344703062427,64.1143137854276,63.9546268270579,63.9546268270579,608082.720037803,0.0,1.0
2025-08-26,64.24,64.26,64.0801,64.19,285088,64.1143137854276,64.1342746552238,63.9547266314069,64.0644116109371,285646.871013732,0.0,1.0
2025-08-27,64.28,64.29,64.15,64.15,207603,64.15423552502,64.1642159599181,64.0244898713446,64.0244898713446,208009.973632927,0.0,1.0
2025-08-28,64.3,64.4,64.2401,64.36,197747,64.1741963948162,64.2740007437973,64.1144135897766,64.2340790042048,198134.65246644,0.0,1.0
2025-08-29,64.18,64.34,64.14,64.34,359860,64.054431176039,64.2141181344086,64.0145094364465,64.2141181344086,360565.449976855,0.0,1.0
2025-09-02,64.03,64.0314,63.59,63.59,317379,63.9047246525674,63.9061219134531,63.4655855170508,63.4655855170508,318001.172534331,0.0,1.0
2025-09-03,64.14,64.2,63.9708,64.17,173090,64.0145094364465,64.0743920458352,63.8456404779706,64.0444507411408,173429.316224348,0.0,1.0
2025-09-04,64.43,64.43,64.1501,64.24,169811,64.3039420484916,64.3039420484916,64.0245896756936,64.1143137854276,170143.888251041,0.0,1.0
2025-09-05,64.32,64.6,64.14,64.55,363792,64.1941572646124,64.4736094417594,64.0145094364465,64.4237072672688,364505.158055856,0.0,1.0
2025-09-08,64.44,64.51,64.35,64.51,277244,64.3139224833897,64.3837855276764,64.2240985693067,64.3837855276764,277787.494062645,0.0,1.0
2025-09-09,64.5,64.51,64.3506,64.51,238516,64.3738050927783,64.3837855276764,64.2246973954006,64.3837855276764,238983.573797254,0.0,1.0
2025-09-10,64.66,64.88,64.5701,64.88,256628,64.533492051148,64.7530616189063,64.443767941414,64.7530616189063,257131.079577226,0.0,1.0
2025-09-11,64.89,64.9,64.7117,64.9,289155,64.7630420538044,64.7730224887025,64.5850908995712,64.7730224887025,289721.843739392,0.0,1.0
2025-09-12,64.87,64.95,64.83,64.95,244588,64.7430811840082,64.8229246631931,64.7031594444158,64.8229246631931,245067.477015893,0.0,1.0
2025-09-15,64.96,64.98,64.85,64.85,160141,64.8329050980911,64.8528659678874,64.723120314212,64.723120314212,160454.931708841,0.0,1.0
2025-09-16,64.93,65.0345,64.86,64.97,368507,64.8029637933969,64.907259338082,64.7331007491101,64.8428855329893,369229.40108548,0.0,1.0
2025-09-17,64.88,64.99,64.27,64.95,479655,64.7530616189063,64.8628464027855,64.1442550901219,64.8229246631931,480595.289581083,0.0,1.0
2025-09-18,64.93,65.18,64.91,65.18,201913,64.8029637933969,65.0524746658495,64.7830029236006,65.0524746658495,202308.819266317,0.0,1.0
2025-09-19,65.0,65.24,64.9501,65.24,187137,64.8728268376836,65.1123572752381,64.823024467542,65.1123572752381,187503.853199352,0.0,1.0
2025-09-22,65.16,65.1691,65.0201,65.11,170423,65.0325137960533,65.0415959918105,64.8928875118288,64.9826116215627,170757.087982564,0.0,1.0
2025-09-23,64.81,65.04,64.77,64.99,1704600,64.81,65.04,64.77,64.99,1704600,0.12705,1.0
2025-09-24,64.83,64.91,64.76,64.85,260096,64.83,64.91,64.76,64.85,260096,0.0,1.0
2025-09-25,64.78,64.82,64.6101,64.82,388243,64.78,64.82,64.6101,64.82,388243,0.0,1.0
2025-09-26,64.89,64.9599,64.79,64.93,220035,64.89,64.9599,64.79,64.93,220035,0.0,1.0
2025-09-29,64.97,65.04,64.895,65.04,214961,64.97,65.04,64.895,65.04,214961,0.0,1.0
2025-09-30,65.0,65.02,64.86,65.02,438825,65.0,65.02,64.86,65.02,438825,0.0,1.0
2025-10-01,65.08,65.11,64.72,64.72,284549,65.08,65.11,64.72,64.72,284549,0.0,1.0
2025-10-02,65.09,65.21,64.9812,65.21,259736,65.09,65.21,64.9812,65.21,259736,0.0,1.0
2025-10-03,65.1,65.25,65.0706,65.15,213175,65.1,65.25,65.0706,65.15,213175,0.0,1.0
2025-10-06,65.15,65.2044,65.02,65.04,269899,65.15,65.2044,65.02,65.04,269899,0.0,1.0
2025-10-07,64.98,65.22,64.94,65.22,240453,64.98,65.22,64.94,65.22,240453,0.0,1.0
2025-10-08,65.11,65.13,64.9439,65.08,242252,65.11,65.13,64.9439,65.08,242252,0.0,1.0
2025-10-09,65.04,65.2,64.985,65.15,281261,65.04,65.2,64.985,65.15,281261,0.0,1.0
2025-10-10,64.28,65.15,64.21,65.1,336616,64.28,65.15,64.21,65.1,336616,0.0,1.0
2025-10-13,64.8,64.95,64.59,64.95,347440,64.8,64.95,64.59,64.95,347440,0.0,1.0
2025-10-14,64.86,64.99,64.36,64.47,281099,64.86,64.99,64.36,64.47,281099,0.0,1.0
2025-10-15,64.85,65.15,64.6,65.15,271995,64.85,65.15,64.6,65.15,271995,0.0,1.0
2025-10-16,64.63,65.1,64.5,65.1,216007,64.63,65.1,64.5,65.1,216007,0.0,1.0
2025-10-17,64.91,64.99,64.57,64.57,262183,64.91,64.99,64.57,64.57,262183,0.0,1.0
2025-10-20,65.25,65.3,65.13,65.13,290916,65.25,65.3,65.13,65.13,290916,0.0,1.0
2025-10-21,65.41,65.54,65.2801,65.37,254176,65.41,65.54,65.2801,65.37,254176,0.0,1.0
2025-10-22,65.25,65.47,65.05,65.46,352960,65.25,65.47,65.05,65.46,352960,0.0,1.0
2025-10-23,65.44,65.5,65.2542,65.4,226851,65.44,65.5,65.2542,65.4,226851,0.0,1.0
2025-10-24,65.56,65.67,65.54,65.67,205957,65.56,65.67,65.54,65.67,205957,0.0,1.0
2025-10-27,65.75,65.98,65.71,65.98,165551,65.75,65.98,65.71,65.98,165551,0.0,1.0
2025-10-28,65.79,65.96,65.72,65.96,216660,65.79,65.96,65.72,65.96,216660,0.0,1.0
2025-10-29,65.79,66.01,65.7,66.01,412314,65.79,66.01,65.7,66.01,412314,0.0,1.0
2025-10-30,65.62,65.76,65.58,65.63,229146,65.62,65.76,65.58,65.63,229146,0.0,1.0
2025-10-31,65.6,65.87,65.5166,65.87,435943,65.6,65.87,65.5166,65.87,435943,0.0,1.0
2025-11-03,65.67,65.81,65.52,65.81,422831,65.67,65.81,65.52,65.81,422831,0.0,1.0
2025-11-04,65.42,65.6101,65.38,65.45,287054,65.42,65.6101,65.38,65.45,287054,0.0,1.0
2025-11-05,65.5,65.7189,65.3,65.49,206359,65.5,65.7189,65.3,65.49,206359,0.0,1.0
2025-11-06,65.17,65.58,65.12,65.58,443165,65.17,65.58,65.12,65.58,443165,0.0,1.0
2025-11-07,65.27,65.27,64.725,65.0,186047,65.27,65.27,64.725,65.0,186047,0.0,1.0
2025-11-10,65.79,65.8258,65.48,65.58,610033,65.79,65.8258,65.48,65.58,610033,0.0,1.0
2025-11-11,65.81,65.93,65.62,65.62,251065,65.81,65.93,65.62,65.62,251065,0.0,1.0
2025-11-12,65.86,66.03,65.75,66.03,292498,65.86,66.03,65.75,66.03,292498,0.0,1.0
2025-11-13,65.33,65.805,65.21,65.64,477001,65.33,65.805,65.21,65.64,477001,0.0,1.0
2025-11-14,65.37,65.5567,64.9148,65.0,219773,65.37,65.5567,64.9148,65.0,219773,0.0,1.0
2025-11-17,65.03,65.475,64.875,65.37,224591,65.03,65.475,64.875,65.37,224591,0.0,1.0
2025-11-18,64.73,65.04,64.51,64.81,870892,64.73,65.04,64.51,64.81,870892,0.0,1.0
2025-11-19,64.88,65.1865,64.6775,64.78,881571,64.88,65.1865,64.6775,64.78,881571,0.0,1.0
2025-11-20,64.29,65.6799,64.29,65.59,1177850,64.29,65.6799,64.29,65.59,1177850,0.0,1.0
2025-11-21,64.79,65.155,64.335,64.43,373838,64.79,65.155,64.335,64.43,373838,0.0,1.0
2025-11-24,65.47,65.5299,64.96,64.96,238104,65.47,65.5299,64.96,64.96,238104,0.0,1.0
2025-11-25,65.87,65.91,65.21,65.36,187720,65.87,65.91,65.21,65.36,187720,0.0,1.0
2025-11-26,66.08,66.23,65.9544,65.98,211994,66.08,66.23,65.9544,65.98,211994,0.0,1.0