date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-22,49.0518,49.83,49.0518,49.83,2593,46.0287912452825,46.7590316308969,46.0287912452825,46.7590316308969,2763.29909951819,0.0,1.0
2023-03-23,48.7559,49.4144,48.63,49.4144,1824,45.7511272384677,46.3690446040897,45.6329863176904,46.3690446040897,1943.7938902897,0.0,1.0
2023-03-24,48.9773,48.9773,48.9773,48.9773,3,45.9588825987543,45.9588825987543,45.9588825987543,45.9588825987543,3.19702942481858,0.0,1.0
2023-03-27,49.3491,49.51,49.3491,49.51,437,46.3077689716294,46.4587528807085,46.3077689716294,46.4587528807085,465.700619548573,0.0,1.0
2023-03-28,49.5057,49.5057,49.5057,49.5057,50,46.4547178850028,46.4547178850028,46.4547178850028,46.4547178850028,53.2838237469764,0.0,1.0
2023-03-29,50.1819,50.21,50.03,50.21,855,47.0892444189946,47.1156126467456,46.9467058497646,47.1156126467456,911.153386073296,0.0,1.0
2023-03-30,50.469,50.469,50.469,50.469,855,47.3586507601793,47.3586507601793,47.3586507601793,47.3586507601793,911.153386073295,0.0,1.0
2023-03-31,51.2884,51.2884,50.72,50.72,105,48.1275520348804,48.1275520348804,47.5941819048583,47.5941819048583,111.89602986865,0.0,1.0
2023-04-03,51.4838,51.4838,51.4838,51.4838,16,48.3109097467142,48.3109097467142,48.3109097467142,48.3109097467142,17.0508235990324,0.0,1.0
2023-04-04,50.9341,50.9341,50.9341,50.9341,1,47.7950871561562,47.7950871561562,47.7950871561562,47.7950871561562,1.06567647493953,0.0,1.0
2023-04-05,50.8841,50.8841,50.8841,50.8841,1,47.7481686014393,47.7481686014393,47.7481686014393,47.7481686014393,1.06567647493953,0.0,1.0
2023-04-06,50.938,50.938,50.938,50.938,1,47.7987468034241,47.7987468034241,47.7987468034241,47.7987468034241,1.06567647493953,0.0,1.0
2023-04-10,51.1579,51.17,51.1579,51.17,3812,48.0050946070692,48.0164488973107,48.0050946070692,48.0164488973107,4062.35872246948,0.0,1.0
2023-04-11,51.3578,51.3578,51.3578,51.3578,26,48.1926749888275,48.1926749888275,48.1926749888275,48.1926749888275,27.7075883484277,0.0,1.0
2023-04-12,50.9865,50.9865,50.9865,50.9865,119,47.8442578014996,47.8442578014996,47.8442578014996,47.8442578014996,126.815500517804,0.0,1.0
2023-04-13,51.5583,51.5583,51.5583,51.5583,22,48.3808183932424,48.3808183932424,48.3808183932424,48.3808183932424,23.4448824486696,0.0,1.0
2023-04-14,51.4742,51.4742,51.4742,51.4742,3,48.3019013842085,48.3019013842085,48.3019013842085,48.3019013842085,3.19702942481858,0.0,1.0
2023-04-17,51.7076,51.7076,51.7076,51.7076,22,48.5209171976272,48.5209171976272,48.5209171976272,48.5209171976272,23.4448824486696,0.0,1.0
2023-04-18,51.7011,51.7011,51.7011,51.7011,2,48.514817785514,48.514817785514,48.514817785514,48.514817785514,2.13135294987905,0.0,1.0
2023-04-19,51.7442,51.7994,51.7442,51.7599,403,48.55526157968,48.6070596640875,48.55526157968,48.5699940058611,429.467619400629,0.0,1.0
2023-04-20,51.4085,51.4085,51.4085,51.4085,2,48.2402504033105,48.2402504033105,48.2402504033105,48.2402504033105,2.13135294987905,0.0,1.0
2023-04-21,51.4601,51.4601,51.4601,51.4601,1,48.2886703517784,48.2886703517784,48.2886703517784,48.2886703517784,1.06567647493953,0.0,1.0
2023-04-24,51.4602,51.4602,51.29,51.29,106,48.2887641888878,48.2887641888878,48.1290534286313,48.1290534286313,112.96170634359,0.0,1.0
2023-04-25,50.6469,50.72,50.6469,50.72,143,47.5255869778621,47.5941819048583,47.5255869778621,47.5941819048583,152.391735916352,0.0,1.0
2023-04-26,50.5027,50.5027,50.5027,50.5027,208,47.3902738660585,47.3902738660585,47.3902738660585,47.3902738660585,221.660706787422,0.0,1.0
2023-04-27,51.3562,51.3562,51.3562,51.3562,208,48.1911735950766,48.1911735950766,48.1911735950766,48.1911735950766,221.660706787421,0.0,1.0
2023-04-28,51.8158,51.8158,51.73,51.73,155,48.6224489500346,48.6224489500346,48.5419367101404,48.5419367101404,165.179853615627,0.0,1.0
2023-05-01,51.7565,51.8,51.7565,51.8,101,48.5668035441403,48.6076226867441,48.5668035441403,48.6076226867441,107.633323968892,0.0,1.0
2023-05-02,50.9463,50.9463,50.9463,50.9463,175,47.8065352835071,47.8065352835071,47.8065352835071,47.8065352835071,186.493383114417,0.0,1.0
2023-05-03,50.6866,50.6866,50.6866,50.6866,135,47.5628403103074,47.5628403103074,47.5628403103074,47.5628403103074,143.866324116836,0.0,1.0
2023-05-04,49.8763,50.18,49.8763,50.18,100,46.8024782125647,47.0874615139154,46.8024782125647,47.0874615139154,106.567647493953,0.0,1.0
2023-05-05,51.0014,51.0014,51.0014,51.0014,100,47.8582395308052,47.8582395308052,47.8582395308052,47.8582395308052,106.567647493953,0.0,1.0
2023-05-08,51.0342,51.0342,51.0342,51.0342,40,47.8890181026995,47.8890181026995,47.8890181026995,47.8890181026995,42.6270589975811,0.0,1.0
2023-05-09,50.8278,50.8278,50.8278,50.8278,40,47.695338308828,47.695338308828,47.695338308828,47.695338308828,42.6270589975811,0.0,1.0
2023-05-10,50.8685,50.8685,50.8685,50.8685,8,47.7335300123676,47.7335300123676,47.7335300123676,47.7335300123676,8.52541179951621,0.0,1.0
2023-05-11,50.7205,50.7205,50.7205,50.7205,39,47.5946510904055,47.5946510904055,47.5946510904055,47.5946510904055,41.5613825226415,0.0,1.0
2023-05-12,50.571,50.571,50.571,50.571,1,47.4543646118018,47.4543646118018,47.4543646118018,47.4543646118018,1.06567647493953,0.0,1.0
2023-05-15,50.8228,50.8228,50.8228,50.8228,15,47.6906464533563,47.6906464533563,47.6906464533563,47.6906464533563,15.9851471240929,0.0,1.0
2023-05-16,50.3794,50.3794,50.3794,50.3794,3,47.2745727101265,47.2745727101265,47.2745727101265,47.2745727101265,3.19702942481858,0.0,1.0
2023-05-17,51.1781,51.1781,51.13,51.13,366,48.0240497031748,48.0240497031748,47.9789140535372,47.9789140535372,390.037589827867,0.0,1.0
2023-05-18,51.6608,51.6608,51.6608,51.6608,16,48.4770014304121,48.4770014304121,48.4770014304121,48.4770014304121,17.0508235990324,0.0,1.0
2023-05-19,51.5066,51.83,51.5066,51.83,417,48.3323046076651,48.6357738195742,48.3323046076651,48.6357738195742,444.387090049783,0.0,1.0
2023-05-22,51.5681,51.5681,51.5681,51.5681,1,48.3900144299669,48.3900144299669,48.3900144299669,48.3900144299669,1.06567647493953,0.0,1.0
2023-05-23,51.2266,51.2266,51.2266,51.2266,1,48.0695607012503,48.0695607012503,48.0695607012503,48.0695607012503,1.06567647493953,0.0,1.0
2023-05-24,50.7718,51.0,50.7718,51.0,202,47.642789527545,47.8569258112731,47.642789527545,47.8569258112731,215.266647937785,0.0,1.0
2023-05-25,50.9276,50.9276,50.74,50.74,421,47.788987744043,47.788987744043,47.6129493267451,47.6129493267451,448.649795949541,0.0,1.0
2023-05-26,51.6757,51.6757,51.6757,51.6757,10,48.4909831597178,48.4909831597178,48.4909831597178,48.4909831597178,10.6567647493953,0.0,1.0
2023-05-30,51.6994,51.6994,51.6994,51.6994,25,48.5132225546536,48.5132225546536,48.5132225546536,48.5132225546536,26.6419118734882,0.0,1.0
2023-05-31,51.3761,51.3761,51.3761,51.3761,4,48.2098471798539,48.2098471798539,48.2098471798539,48.2098471798539,4.26270589975811,0.0,1.0
2023-06-01,51.7396,51.7396,51.7396,51.7396,4,48.550945072646,48.550945072646,48.550945072646,48.550945072646,4.26270589975811,0.0,1.0
2023-06-02,52.9044,52.9044,52.9044,52.9044,60,49.6439597233317,49.6439597233317,49.6439597233317,49.6439597233317,63.9405884963717,0.0,1.0
2023-06-05,52.7102,52.7102,52.7102,52.7102,40,49.4617280568111,49.4617280568111,49.4617280568111,49.4617280568111,42.6270589975811,0.0,1.0
2023-06-06,52.9125,52.9125,52.9125,52.9125,53,49.9304444184333,49.9304444184333,49.9304444184333,49.9304444184333,56.165382316619,0.2972,1.0
2023-06-07,53.0724,53.0724,53.0724,53.0724,35,50.0813327352301,50.0813327352301,50.0813327352301,50.0813327352301,37.0903468128615,0.0,1.0
2023-06-08,53.3044,53.3044,53.3044,53.3044,8,50.30025762264,50.30025762264,50.30025762264,50.30025762264,8.4777935572255,0.0,1.0
2023-06-09,53.2905,53.3,53.2905,53.3,826,50.2871410022305,50.2961055989132,50.2871410022305,50.2961055989132,875.332184783533,0.0,1.0
2023-06-12,53.6407,53.6407,53.6407,53.6407,112,50.6176043452087,50.6176043452087,50.6176043452087,50.6176043452087,118.689109801157,0.0,1.0
2023-06-13,54.0442,54.0442,54.0442,54.0442,16,50.9983637937858,50.9983637937858,50.9983637937858,50.9983637937858,16.955587114451,0.0,1.0
2023-06-14,53.888,53.888,53.888,53.888,53,50.8509669514866,50.8509669514866,50.8509669514866,50.8509669514866,56.1653823166189,0.0,1.0
2023-06-15,54.5856,54.5856,54.36,54.36,275,51.509251440526,51.509251440526,51.296365860355,51.296365860355,291.424153529627,0.0,1.0
2023-06-16,54.452,54.452,54.452,54.452,275,51.3831809019141,51.3831809019141,51.3831809019141,51.3831809019141,291.424153529627,0.0,1.0
2023-06-20,54.1161,54.1161,54.1161,54.1161,20,51.0662116360478,51.0662116360478,51.0662116360478,51.0662116360478,21.1944838930638,0.0,1.0
2023-06-21,53.8071,53.8071,53.8071,53.8071,31,50.77462633342,50.77462633342,50.77462633342,50.77462633342,32.8514500342488,0.0,1.0
2023-06-22,53.8612,53.8612,53.77,53.8,467,50.8256773524237,50.8256773524237,50.7396172242695,50.7679264769518,494.891198903039,0.0,1.0
2023-06-23,53.3675,53.3675,53.3675,53.3675,35,50.3598014174484,50.3598014174484,50.3598014174484,50.3598014174484,37.0903468128616,0.0,1.0
2023-06-26,53.412,53.58,53.412,53.58,156,50.4017934755939,50.5603252906148,50.4017934755939,50.5603252906148,165.316974365897,0.0,1.0
2023-06-27,54.0737,54.106,54.0737,54.106,130,51.0262012255901,51.0566808543114,51.0262012255901,51.0566808543114,137.764145304914,0.0,1.0
2023-06-28,53.942,54.0,53.93,54.0,294,50.9019236063148,50.9566548281672,50.8905999052418,50.9566548281672,311.558913228037,0.0,1.0
2023-06-29,54.292,54.292,54.292,54.292,294,51.2321982209418,51.2321982209418,51.2321982209418,51.2321982209418,311.558913228037,0.0,1.0
2023-06-30,54.8506,54.8506,54.8506,54.8506,2,51.7593165058865,51.7593165058865,51.7593165058865,51.7593165058865,2.11944838930637,0.0,1.0
2023-07-03,55.0187,55.0187,55.0187,55.0187,4,51.9179426850831,51.9179426850831,51.9179426850831,51.9179426850831,4.23889677861275,0.0,1.0
2023-07-05,54.8009,54.8009,54.8009,54.8009,65,51.7124175106094,51.7124175106094,51.7124175106094,51.7124175106094,68.8820726524573,0.0,1.0
2023-07-06,54.3214,54.3214,54.3214,54.3214,49,51.2599412885704,51.2599412885704,51.2599412885704,51.2599412885704,51.9264855380062,0.0,1.0
2023-07-07,54.3741,54.71,54.3741,54.71,110,51.3096712091157,51.626640474982,51.3096712091157,51.626640474982,116.569661411851,0.0,1.0
2023-07-10,54.4306,54.4306,54.4306,54.4306,18,51.3629869683341,51.3629869683341,51.3629869683341,51.3629869683341,19.0750355037574,0.0,1.0
2023-07-11,54.9351,54.9351,54.9351,54.9351,180,51.839054234275,51.839054234275,51.839054234275,51.839054234275,190.750355037574,0.0,1.0
2023-07-12,55.337,55.337,55.337,55.337,14,52.2183038560424,52.2183038560424,52.2183038560424,52.2183038560424,14.8361387251446,0.0,1.0
2023-07-13,55.8745,55.8745,55.8745,55.8745,99,52.7255112999339,52.7255112999339,52.7255112999339,52.7255112999339,104.912695270666,0.0,1.0
2023-07-14,55.5544,55.5544,55.5544,55.5544,45,52.4234515738136,52.4234515738136,52.4234515738136,52.4234515738136,47.6875887593934,0.0,1.0
2023-07-17,55.6419,55.6419,55.5535,55.5535,243,52.5060202274704,52.5060202274704,52.4226022962331,52.4226022962331,257.512979300724,0.0,1.0
2023-07-18,56.1345,56.1345,55.8799,55.8799,150,52.970858156514,52.970858156514,52.7306069654167,52.7306069654167,158.958629197978,0.0,1.0
2023-07-19,56.5491,56.5491,56.5491,56.5491,3,53.3620920285836,53.3620920285836,53.3620920285836,53.3620920285836,3.17917258395956,0.0,1.0
2023-07-20,56.1531,56.24,56.1531,56.24,307,52.988409893177,53.0704123617801,52.988409893177,53.0704123617801,325.335327758529,0.0,1.0
2023-07-21,56.1082,56.1082,56.1082,56.1082,17,52.9460403783291,52.9460403783291,52.9460403783291,52.9460403783291,18.0153113091042,0.0,1.0
2023-07-24,56.3651,56.3651,56.3651,56.3651,1,53.1884619454654,53.1884619454654,53.1884619454654,53.1884619454654,1.05972419465319,0.0,1.0
2023-07-25,56.5405,56.5405,56.5405,56.5405,50,53.3539767094813,53.3539767094813,53.3539767094813,53.3539767094813,52.9862097326594,0.0,1.0
2023-07-26,56.5852,56.5852,56.5852,56.5852,5,53.3961574959779,53.3961574959779,53.3961574959779,53.3961574959779,5.29862097326594,0.0,1.0
2023-07-27,56.3669,56.3669,56.3669,56.3669,10,53.1901605006263,53.1901605006263,53.1901605006263,53.1901605006263,10.5972419465319,0.0,1.0
2023-07-28,56.9671,56.9671,56.9671,56.9671,10,53.7565342826238,53.7565342826238,53.7565342826238,53.7565342826238,10.5972419465319,0.0,1.0
2023-07-31,57.0049,57.0049,57.0049,57.0049,61,53.7922039410035,53.7922039410035,53.7922039410035,53.7922039410035,64.6431758738445,0.0,1.0
2023-08-01,56.9375,56.9375,56.9375,56.9375,18,53.7286024866439,53.7286024866439,53.7286024866439,53.7286024866439,19.0750355037574,0.0,1.0
2023-08-02,56.25,56.31,56.25,56.31,269,53.0798487793409,53.1364672847055,53.0798487793409,53.1364672847055,285.065808361707,0.0,1.0
2023-08-03,56.0983,56.0983,56.0983,56.0983,98,52.936698324944,52.936698324944,52.936698324944,52.936698324944,103.852971076012,0.0,1.0
2023-08-04,55.8397,55.8397,55.8397,55.8397,2,52.6926725668224,52.6926725668224,52.6926725668224,52.6926725668224,2.11944838930638,0.0,1.0
2023-08-07,56.3153,56.3153,56.23,56.23,105,53.1414685860127,53.1414685860127,53.0609759442193,53.0609759442193,111.271040438585,0.0,1.0
2023-08-08,56.1197,56.1197,56.1197,56.1197,105,52.956892258524,52.956892258524,52.956892258524,52.956892258524,111.271040438585,0.0,1.0
2023-08-09,55.7837,55.7837,55.7837,55.7837,71,52.6398286284821,52.6398286284821,52.6398286284821,52.6398286284821,75.2404178203763,0.0,1.0
2023-08-10,55.668,56.16,55.668,56.16,186,52.530649277304,52.9949210212939,52.530649277304,52.9949210212939,197.108700205493,0.0,1.0
2023-08-11,55.6159,55.6159,55.34,55.34,414,52.4814855418123,52.4814855418123,52.2211347813107,52.2211347813107,438.72581658642,0.0,1.0
2023-08-14,55.7374,55.7374,55.7374,55.7374,0,52.5961380151757,52.5961380151757,52.5961380151757,52.5961380151757,0,0.0,1.0
2023-08-15,55.1309,55.1309,55.1309,55.1309,0,52.0238192901149,52.0238192901149,52.0238192901149,52.0238192901149,0,0.0,1.0
2023-08-16,54.71,54.92,54.71,54.92,816,51.626640474982,51.8248052437582,51.626640474982,51.8248052437582,864.734942837002,0.0,1.0
2023-08-17,54.498,54.498,54.498,54.498,5,51.4265884226937,51.4265884226937,51.4265884226937,51.4265884226937,5.29862097326594,0.0,1.0
2023-08-18,54.478,54.478,54.2449,54.2449,215,51.4077155875721,51.4077155875721,51.1877526942305,51.1877526942305,227.840701850435,0.0,1.0
2023-08-21,54.7734,54.7734,54.7734,54.7734,0,51.6864673623173,51.6864673623173,51.6864673623173,51.6864673623173,0,0.0,1.0
2023-08-22,54.5385,54.5385,54.5385,54.5385,3,51.4648059138148,51.4648059138148,51.4648059138148,51.4648059138148,3.17917258395956,0.0,1.0
2023-08-23,55.1246,55.1246,55.1246,55.1246,24,52.0178743470516,52.0178743470516,52.0178743470516,52.0178743470516,25.4333806716765,0.0,1.0
2023-08-24,54.6603,54.6603,54.6603,54.6603,4,51.579741479705,51.579741479705,51.579741479705,51.579741479705,4.23889677861275,0.0,1.0
2023-08-25,54.9158,54.9158,54.9158,54.9158,20,51.8208419483827,51.8208419483827,51.8208419483827,51.8208419483827,21.1944838930638,0.0,1.0
2023-08-28,55.3035,55.3035,55.3035,55.3035,28,52.1866918572138,52.1866918572138,52.1866918572138,52.1866918572138,29.6722774502893,0.0,1.0
2023-08-29,56.1178,56.1178,56.1178,56.1178,21,52.9550993391875,52.9550993391875,52.9550993391875,52.9550993391875,22.2542080877169,0.0,1.0
2023-08-30,56.2981,56.2981,56.2981,56.2981,26,53.1252379478082,53.1252379478082,53.1252379478082,53.1252379478082,27.5528290609829,0.0,1.0
2023-08-31,56.3814,56.3814,56.3814,56.3814,47,53.2038433060894,53.2038433060894,53.2038433060894,53.2038433060894,49.8070371486998,0.0,1.0
2023-09-01,56.5215,56.5215,56.5215,56.5215,50,53.3360475161158,53.3360475161158,53.3360475161158,53.3360475161158,52.9862097326594,0.0,1.0
2023-09-05,55.6758,55.6758,55.6758,55.6758,5,52.9198071375102,52.9198071375102,52.9198071375102,52.9198071375102,5.26039332072096,0.4046,1.0
2023-09-06,55.144,55.144,55.144,55.144,2,52.4143316268623,52.4143316268623,52.4143316268623,52.4143316268623,2.10415732828839,0.0,1.0
2023-09-07,54.9229,54.9229,54.9229,54.9229,28,52.2041762387385,52.2041762387385,52.2041762387385,52.2041762387385,29.4582025960374,0.0,1.0
2023-09-08,55.16,55.26,55.08,55.18,3983,52.4295396151481,52.5245895419341,52.3534996737193,52.4485496005053,4190.42931928632,0.0,1.0
2023-09-11,55.4239,55.49,55.4239,55.44,858,52.6803763719363,52.7432043735418,52.6803763719363,52.6956794101488,902.683493835717,0.0,1.0
2023-09-12,55.2681,55.525,55.24,55.38,3450,52.5322885860037,52.7764718479169,52.5055795565769,52.6386494540773,3629.67139129747,0.0,1.0
2023-09-13,55.1545,55.265,55.14,55.265,420,52.4243118691749,52.5293420382734,52.4105296297909,52.5293420382734,441.87303894056,0.0,1.0
2023-09-14,55.7395,55.86,55.731,55.74,1988,52.9803539408729,53.09488910265,52.9722746970961,52.9808291905068,2091.53238431865,0.0,1.0
2023-09-15,55.1579,55.38,55.1579,55.38,232,52.4275435666856,52.6386494540773,52.4275435666856,52.6386494540773,244.082250081452,0.0,1.0
2023-09-18,55.0357,55.21,55.0357,55.21,1104,52.3113925561531,52.4770645785411,52.3113925561531,52.4770645785411,1161.49484521519,0.0,1.0
2023-09-19,54.9554,54.96,54.76,54.76,755,52.235067464944,52.2394397615761,52.0493399080042,52.0493399080042,794.319391428864,0.0,1.0
2023-09-20,54.5079,54.5079,54.5079,54.5079,111,51.8097190425767,51.8097190425767,51.8097190425767,51.8097190425767,116.780731720005,0.0,1.0
2023-09-21,53.6639,53.6639,53.6639,53.6639,60,51.007497660503,51.007497660503,51.007497660503,51.007497660503,63.1247198486515,0.0,1.0
2023-09-22,53.5477,53.5477,53.5477,53.5477,15,50.8970496455777,50.8970496455777,50.8970496455777,50.8970496455777,15.7811799621629,0.0,1.0
2023-09-25,53.74,53.74,53.42,53.4691,5023,51.0798306547871,51.0798306547871,50.775670889072,50.8223404031239,5284.59112999628,0.0,1.0
2023-09-26,52.9003,52.9003,52.9003,52.9003,11,50.2816964195652,50.2816964195652,50.2816964195652,50.2816964195652,11.5728653055861,0.0,1.0
2023-09-27,52.8275,52.8275,52.8275,52.8275,11,50.212500072865,50.212500072865,50.212500072865,50.212500072865,11.5728653055861,0.0,1.0
2023-09-28,53.2204,53.2204,53.2204,53.2204,1,50.5859512352072,50.5859512352072,50.5859512352072,50.5859512352072,1.05207866414419,0.0,1.0
2023-09-29,53.1565,53.1565,53.1565,53.1565,1,50.5252143319909,50.5252143319909,50.5252143319909,50.5252143319909,1.05207866414419,0.0,1.0
2023-10-02,52.9133,52.9133,52.9133,52.9133,8,50.2940529100474,50.2940529100474,50.2940529100474,50.2940529100474,8.41662931315354,0.0,1.0
2023-10-03,52.0624,52.0624,52.0624,52.0624,4,49.4852730830255,49.4852730830255,49.4852730830255,49.4852730830255,4.20831465657677,0.0,1.0
2023-10-04,52.4438,52.4438,52.4438,52.4438,35,49.8477935037872,49.8477935037872,49.8477935037872,49.8477935037872,36.8227532450467,0.0,1.0
2023-10-05,52.562,52.562,52.562,52.562,10,49.9601425172483,49.9601425172483,49.9601425172483,49.9601425172483,10.5207866414419,0.0,1.0
2023-10-06,53.084,53.084,52.66,52.66,1080,50.4563031350711,50.4563031350711,50.0532914454985,50.0532914454985,1136.24495727573,0.0,1.0
2023-10-09,53.5036,53.5036,53.5036,53.5036,0,50.8551326278651,50.8551326278651,50.8551326278651,50.8551326278651,0,0.0,1.0
2023-10-10,53.8195,53.8195,53.8195,53.8195,0,51.155395346582,51.155395346582,51.155395346582,51.155395346582,0,0.0,1.0
2023-10-11,54.2006,54.2006,54.2006,54.2006,0,51.5176306175634,51.5176306175634,51.5176306175634,51.5176306175634,0,0.0,1.0
2023-10-12,53.8448,53.8448,53.8448,53.8448,18,51.1794429780589,51.1794429780589,51.1794429780589,51.1794429780589,18.9374159545954,0.0,1.0
2023-10-13,53.4426,53.4426,53.4426,53.4426,18,50.7971521725256,50.7971521725256,50.7971521725256,50.7971521725256,18.9374159545955,0.0,1.0
2023-10-16,54.1457,54.1457,54.1457,54.1457,55,51.4654482077579,51.4654482077579,51.4654482077579,51.4654482077579,57.8643265279305,0.0,1.0
2023-10-17,54.2295,54.2295,54.2295,54.2295,3,51.5451000464045,51.5451000464045,51.5451000464045,51.5451000464045,3.15623599243258,0.0,1.0
2023-10-18,53.4039,53.4039,53.4039,53.4039,20,50.7603678508595,50.7603678508595,50.7603678508595,50.7603678508595,21.0415732828838,0.0,1.0
2023-10-19,52.8683,52.8683,52.8683,52.8683,20,50.2512804429937,50.2512804429937,50.2512804429937,50.2512804429937,21.0415732828838,0.0,1.0
2023-10-20,52.2809,52.2809,52.2809,52.2809,0,49.6929571730529,49.6929571730529,49.6929571730529,49.6929571730529,0,0.0,1.0
2023-10-23,52.0315,52.0315,52.0315,52.0315,3,49.4559026556486,49.4559026556486,49.4559026556486,49.4559026556486,3.15623599243258,0.0,1.0
2023-10-24,52.5579,52.5579,52.21,52.21,646,49.95624547025,49.95624547025,49.6255667749616,49.6255667749616,679.642817037148,0.0,1.0
2023-10-25,51.758,51.758,51.758,51.758,646,49.195941105889,49.195941105889,49.195941105889,49.195941105889,679.642817037148,0.0,1.0
2023-10-26,51.4092,51.4092,51.4092,51.4092,19,48.8644069612595,48.8644069612595,48.8644069612595,48.8644069612595,19.9894946187396,0.0,1.0
2023-10-27,50.926,50.926,50.926,50.926,1,48.4051257150296,48.4051257150296,48.4051257150296,48.4051257150296,1.05207866414419,0.0,1.0
2023-10-30,51.5936,51.5936,51.5936,51.5936,0,49.0396790262528,49.0396790262528,49.0396790262528,49.0396790262528,0,0.0,1.0
2023-10-31,51.8463,51.8463,51.8463,51.8463,3,49.279870191241,49.279870191241,49.279870191241,49.279870191241,3.15623599243257,0.0,1.0
2023-11-01,52.4173,52.4173,52.4173,52.4173,10,49.8226052731889,49.8226052731889,49.8226052731889,49.8226052731889,10.5207866414419,0.0,1.0
2023-11-02,53.4331,53.4331,53.4331,53.4331,10,50.788122429481,50.788122429481,50.788122429481,50.788122429481,10.5207866414419,0.0,1.0
2023-11-03,53.9793,53.9793,53.9793,53.9793,0,51.307285129586,51.307285129586,51.307285129586,51.307285129586,0,0.0,1.0
2023-11-06,53.8626,53.8626,53.8626,53.8626,4,51.1963618650268,51.1963618650268,51.1963618650268,51.1963618650268,4.20831465657676,0.0,1.0
2023-11-07,53.847,53.95,53.847,53.95,390,51.1815340764481,51.2794355010377,51.1815340764481,51.2794355010377,410.310679016235,0.0,1.0
2023-11-08,53.8709,53.8709,53.8709,53.8709,24,51.20425100895,51.20425100895,51.20425100895,51.20425100895,25.2498879394606,0.0,1.0
2023-11-09,53.2341,53.2341,53.2341,53.2341,70,50.5989730751769,50.5989730751769,50.5989730751769,50.5989730751769,73.6455064900934,0.0,1.0
2023-11-10,53.9628,53.9628,53.9628,53.9628,80,51.2916018916663,51.2916018916663,51.2916018916663,51.2916018916663,84.1662931315354,0.0,1.0
2023-11-13,53.7924,53.7924,53.7924,53.7924,112,51.129636816423,51.129636816423,51.129636816423,51.129636816423,117.832810384149,0.0,1.0
2023-11-14,55.0751,55.0751,55.0751,55.0751,4,52.3488422273068,52.3488422273068,52.3488422273068,52.3488422273068,4.20831465657677,0.0,1.0
2023-11-15,55.2354,55.2354,55.2354,55.2354,41,52.5012072599447,52.5012072599447,52.5012072599447,52.5012072599447,43.1352252299119,0.0,1.0
2023-11-16,55.0259,55.0259,55.0259,55.0259,211,52.3020776633281,52.3020776633281,52.3020776633281,52.3020776633281,221.988598134425,0.0,1.0
2023-11-17,55.4078,55.4078,55.4078,55.4078,62,52.6650733337238,52.6650733337238,52.6650733337238,52.6650733337238,65.2288771769399,0.0,1.0
2023-11-20,55.7642,55.7642,55.7642,55.7642,26,53.003831272789,53.003831272789,53.003831272789,53.003831272789,27.354045267749,0.0,1.0
2023-11-21,55.5232,55.5232,55.5232,55.5232,341,52.7747609492348,52.7747609492348,52.7747609492348,52.7747609492348,358.758824473169,0.0,1.0
2023-11-22,55.7994,55.7994,55.7994,55.7994,118,53.0372888470177,53.0372888470177,53.0372888470177,53.0372888470177,124.145282369015,0.0,1.0
2023-11-24,55.821,55.821,55.821,55.821,1,53.0578196312034,53.0578196312034,53.0578196312034,53.0578196312034,1.05207866414419,0.0,1.0
2023-11-27,55.8025,55.8025,55.8025,55.8025,2,53.040235394748,53.040235394748,53.040235394748,53.040235394748,2.10415732828839,0.0,1.0
2023-11-28,55.9702,55.9702,55.9702,55.9702,2,53.1996341219681,53.1996341219681,53.1996341219681,53.1996341219681,2.10415732828838,0.0,1.0
2023-11-29,55.999,55.999,55.999,55.999,1,53.2270085008825,53.2270085008825,53.2270085008825,53.2270085008825,1.05207866414419,0.0,1.0
2023-11-30,56.1484,56.1484,55.9899,55.99,414,53.3690130915008,53.3690130915008,53.218358957545,53.2184540074718,435.560566955695,0.0,1.0
2023-12-01,56.7421,56.7421,56.6499,56.6499,2934,53.9333245068291,53.9333245068291,53.8456884743325,53.8456884743325,3086.79880059906,0.0,1.0
2023-12-04,56.5901,56.5901,56.41,56.41,379,53.7888486181144,53.7888486181144,53.6176636999729,53.6176636999729,398.737813710649,0.0,1.0
2023-12-05,55.841,55.841,55.841,55.841,70,53.6510262242748,53.6510262242748,53.6510262242748,53.6510262242748,72.8573202618705,0.6041,1.0
2023-12-06,55.58,55.58,55.58,55.58,128,53.4002621289947,53.4002621289947,53.4002621289947,53.4002621289947,133.224814193135,0.0,1.0
2023-12-07,56.1481,56.1481,56.1481,56.1481,92,53.9460823685679,53.9460823685679,53.9460823685679,53.9460823685679,95.7553352013156,0.0,1.0
2023-12-08,56.4803,56.4803,56.4803,56.4803,50,54.2652541404148,54.2652541404148,54.2652541404148,54.2652541404148,52.0409430441933,0.0,1.0
2023-12-11,56.6873,56.6873,56.6873,56.6873,21,54.4641360090853,54.4641360090853,54.4641360090853,54.4641360090853,21.8571960785611,0.0,1.0
2023-12-12,56.7753,56.7753,56.493,56.493,322,54.5486848228196,54.5486848228196,54.2774560714879,54.2774560714879,335.143673204604,0.0,1.0
2023-12-13,57.67,57.67,57.67,57.67,94,55.4082964551839,55.4082964551839,55.4082964551839,55.4082964551839,97.8369729230833,0.0,1.0
2023-12-14,58.032,58.32,58.032,58.32,743,55.7560995298636,56.0328047384485,55.7560995298636,56.0328047384485,773.328413636711,0.0,1.0
2023-12-15,57.9904,57.9904,57.78,57.8338,2591,55.7161309997347,55.7161309997347,55.5139824723518,55.5656725425666,2696.76166855009,0.0,1.0
2023-12-18,58.2357,58.2357,58.2357,58.2357,18,55.951810818019,55.951810818019,55.951810818019,55.951810818019,18.7347394959096,0.0,1.0
2023-12-19,58.6633,58.6633,58.62,58.66,615,56.3626411902097,56.3626411902097,56.3210393307245,56.3594706096946,640.103599443576,0.0,1.0
2023-12-20,57.9842,58.51,57.9842,58.51,202,55.7101741514943,56.2153533135566,55.7101741514943,56.2153533135566,210.245409898541,0.0,1.0
2023-12-21,58.3985,58.3985,58.2801,58.2801,502,56.1082261234274,56.1082261234274,55.9944695376758,55.9944695376758,522.4910681637,0.0,1.0
2023-12-22,58.5191,58.5191,58.5191,58.5191,57,56.2240964295223,56.2240964295223,56.2240964295223,56.2240964295223,59.3266750703803,0.0,1.0
2023-12-26,58.76,58.76,58.76,58.76,41,56.4555488071199,56.4555488071199,56.4555488071199,56.4555488071199,42.6735732962385,0.0,1.0
2023-12-27,58.7353,58.8,58.7353,58.8,120,56.4318174923559,56.4939800860901,56.4318174923559,56.4939800860901,124.898263306064,0.0,1.0
2023-12-28,58.7843,58.7843,58.7843,58.7843,120,56.4788958090943,56.4788958090943,56.4788958090943,56.4788958090943,124.898263306064,0.0,1.0
2023-12-29,58.5484,58.5484,58.5484,58.5484,1,56.252247341368,56.252247341368,56.252247341368,56.252247341368,1.04081886088386,0.0,1.0
2024-01-02,58.412,58.412,58.412,58.412,0,56.1211966800798,56.1211966800798,56.1211966800798,56.1211966800798,0,0.0,1.0
2024-01-03,57.9877,57.9877,57.9877,57.9877,79,55.7135368884042,55.7135368884042,55.7135368884042,55.7135368884042,82.2246900098253,0.0,1.0
2024-01-04,57.752,58.13,57.752,58.12,2592,55.4870805770727,55.8502561633404,55.4870805770727,55.8406483435979,2697.80248741098,0.0,1.0
2024-01-05,57.9248,57.9981,57.75,57.75,4313,55.6531037022236,55.7235290209364,55.4851590131242,55.4851590131242,4489.05174699211,0.0,1.0
2024-01-08,58.7512,58.7512,58.7512,58.7512,70,56.4470939257465,56.4470939257465,56.4470939257465,56.4470939257465,72.8573202618705,0.0,1.0
2024-01-09,58.6209,58.6209,58.6209,58.6209,55,56.3219040345013,56.3219040345013,56.3219040345013,56.3219040345013,57.2450373486126,0.0,1.0
2024-01-10,58.817,58.817,58.76,58.76,461,56.5103133796524,56.5103133796524,56.4555488071199,56.4555488071199,479.817494867461,0.0,1.0
2024-01-11,58.7736,58.7736,58.7736,58.7736,29,56.4686154419698,56.4686154419698,56.4686154419698,56.4686154419698,30.1837469656321,0.0,1.0
2024-01-12,58.9108,58.9108,58.8905,58.91,1000,56.6004347288373,56.6004347288373,56.58093085476,56.5996661032579,1040.81886088386,0.0,1.0
2024-01-16,58.5775,58.5775,58.5775,58.5775,58,56.2802060968187,56.2802060968187,56.2802060968187,56.2802060968187,60.3674939312642,0.0,1.0
2024-01-17,58.1374,58.1374,58.1374,58.1374,224,55.8573659499499,55.8573659499499,55.8573659499499,55.8573659499499,233.143424837986,0.0,1.0
2024-01-18,58.4744,58.4744,58.3224,58.3224,114,56.1811494752732,56.1811494752732,56.0351106151867,56.0351106151867,118.653350140761,0.0,1.0
2024-01-19,59.228,59.228,58.9499,58.95,669,56.9051947710705,56.9051947710705,56.6380013040306,56.6380973822281,696.307817931305,0.0,1.0
2024-01-22,59.4852,59.4852,59.46,59.46,7631,57.1523078948484,57.1523078948484,57.1280961890972,57.1280961890972,7942.48872740477,0.0,1.0
2024-01-23,59.5724,59.5724,59.45,59.45,17757,57.2360880830033,57.2360880830033,57.1184883693547,57.1184883693547,18481.8205127148,0.0,1.0
2024-01-24,59.5179,59.89,59.5179,59.89,5912,57.1837254654065,57.5412324380261,57.1837254654065,57.5412324380261,6153.3211055454,0.0,1.0
2024-01-25,59.9275,59.9275,59.9099,59.91,8564,57.5772617620606,57.5772617620606,57.5603519993137,57.5604480775112,8913.57272460942,0.0,1.0
2024-01-26,60.0334,60.23,59.93,60.23,5693,57.679008573134,57.8678983092722,57.5796637169962,57.8678983092722,5925.38177501184,0.0,1.0
2024-01-29,60.3034,60.3034,60.05,60.0501,376,57.9384197061824,57.9384197061824,57.6949575539066,57.695053632104,391.347891692333,0.0,1.0
2024-01-30,60.2261,60.26,60.154,60.154,7405,57.8641512595726,57.8967217684998,57.7948788792289,57.7948788792289,7707.26366484502,0.0,1.0
2024-01-31,59.1784,59.92,59.1784,59.92,192,56.8575399851475,57.5700558972537,56.8575399851475,57.5700558972537,199.837221289702,0.0,1.0
2024-02-01,59.695,59.695,59.5142,59.5142,6354,57.3538799530467,57.3538799530467,57.1801705721017,57.1801705721017,6613.36304205608,0.0,1.0
2024-02-02,60.0949,60.0949,59.535,59.535,14548,57.7380966645506,57.7380966645506,57.2001548371662,57.2001548371662,15141.8327881385,0.0,1.0
2024-02-05,59.8652,60.01,59.8652,60.01,233,57.5174050450646,57.6565262749365,57.5174050450646,57.6565262749365,242.510794585941,0.0,1.0
2024-02-06,59.8991,59.8991,59.8991,59.8991,233,57.5499755539918,57.5499755539918,57.5499755539918,57.5499755539918,242.51079458594,0.0,1.0
2024-02-07,60.165,60.2,60.165,60.2,1658,57.8054474809457,57.8390748500446,57.8054474809457,57.8390748500446,1725.67767134545,0.0,1.0
2024-02-08,60.1519,60.17,60.13,60.13,3693,57.792861237083,57.810251390817,57.7718201118469,57.7718201118469,3843.74405324411,0.0,1.0
2024-02-09,60.6448,60.6448,60.41,60.41,1688,58.2664306721924,58.2664306721924,58.0408390646378,58.0408390646378,1756.90223717196,0.0,1.0
2024-02-12,60.8748,61.11,60.8748,61.11,1517,58.4874105262707,58.713386446615,58.4874105262707,58.713386446615,1578.92221196082,0.0,1.0
2024-02-13,59.8833,59.8833,59.61,59.88,694,57.5347951987986,57.5347951987986,57.2722134852352,57.5316246182836,722.328289453402,0.0,1.0
2024-02-14,60.4334,60.4334,60.205,60.205,242,58.0633213628353,58.0633213628353,57.8438787599159,57.8438787599159,251.878164333895,0.0,1.0
2024-02-15,60.9863,60.9863,60.9863,60.9863,242,58.5945377163999,58.5945377163999,58.5945377163999,58.5945377163999,251.878164333895,0.0,1.0
2024-02-16,60.6843,60.6843,60.6843,60.6843,23,58.3043815601754,58.3043815601754,58.3043815601754,58.3043815601754,23.9388338003289,0.0,1.0
2024-02-20,60.3295,60.3295,60.3295,60.3295,129,57.9634961157104,57.9634961157104,57.9634961157104,57.9634961157104,134.265633054019,0.0,1.0
2024-02-21,60.4798,60.4798,60.29,60.29,1880,58.1079016464406,58.1079016464406,57.9255452277274,57.9255452277274,1956.73945846167,0.0,1.0
2024-02-22,61.506,61.506,61.506,61.506,83,59.0938561084193,59.0938561084193,59.0938561084193,59.0938561084193,86.3879654533608,0.0,1.0
2024-02-23,61.6363,61.84,61.6363,61.84,297,59.2190459996645,59.4147572878199,59.2190459996645,59.4147572878199,309.123201682508,0.0,1.0
2024-02-26,61.1965,61.1965,61.1965,61.1965,9,58.7964940873879,58.7964940873879,58.7964940873879,58.7964940873879,9.36736974795479,0.0,1.0
2024-02-27,61.4239,61.4239,61.4239,61.4239,31,59.0149759083331,59.0149759083331,59.0149759083331,59.0149759083331,32.2653846873998,0.0,1.0
2024-02-28,61.2976,61.2976,61.2976,61.2976,104,58.8936291449849,58.8936291449849,58.8936291449849,58.8936291449849,108.245161531922,0.0,1.0
2024-02-29,61.6973,61.6973,61.6973,61.6973,24,59.277653700094,59.277653700094,59.277653700094,59.277653700094,24.9796526612127,0.0,1.0
2024-03-01,62.1057,62.1057,62.1057,62.1057,203,59.670037058379,59.670037058379,59.670037058379,59.670037058379,211.286228759424,0.0,1.0
2024-03-04,62.0858,62.205,62.0858,62.205,166,59.6509174970913,59.7654427084223,59.6509174970913,59.7654427084223,172.775930906722,0.0,1.0
2024-03-05,61.4813,61.4813,61.4813,61.4813,3,59.3069575503087,59.3069575503087,59.3069575503087,59.3069575503087,3.10998755657868,0.2465,1.0
2024-03-06,62.05,62.11,61.91,61.91,1524,59.855544954265,59.9134229993457,59.7204961824101,59.7204961824101,1579.87367874197,0.0,1.0
2024-03-07,62.7045,62.7045,62.7045,62.7045,11,60.4868979626867,60.4868979626867,60.4868979626867,60.4868979626867,11.4032877074552,0.0,1.0
2024-03-08,62.1932,62.825,62.1932,62.825,189,59.9936805551909,60.6031363698904,59.9936805551909,60.6031363698904,195.929216064457,0.0,1.0
2024-03-11,62.146,62.146,62.146,62.146,33,59.9481498263941,59.9481498263941,59.9481498263941,59.9481498263941,34.2098631223655,0.0,1.0
2024-03-12,62.7897,62.7897,62.7897,62.7897,6,60.5690847867013,60.5690847867013,60.5690847867013,60.5690847867013,6.21997511315736,0.0,1.0
2024-03-13,62.7297,62.7297,62.7297,62.7297,2,60.5112067416206,60.5112067416206,60.5112067416206,60.5112067416206,2.07332503771912,0.0,1.0
2024-03-14,62.4469,62.4469,62.2749,62.43,501,60.2384082224737,60.2384082224737,60.0724911599091,60.2221059064426,519.367921948639,0.0,1.0
2024-03-15,62.2515,62.31,62.2199,62.31,762,60.0499187223276,60.1063498162813,60.0194362852518,60.1063498162813,789.936839370985,0.0,1.0
2024-03-18,62.4292,62.4292,62.4292,62.4292,149,60.2213341991749,60.2213341991749,60.2213341991749,60.2213341991749,154.462715310074,0.0,1.0
2024-03-19,62.935,62.935,62.935,62.935,43,60.709246119205,60.709246119205,60.709246119205,60.709246119205,44.5764883109611,0.0,1.0
2024-03-20,63.5704,63.5704,63.05,63.05,413,61.3221746166093,61.3221746166093,60.8201790389429,60.8201790389429,428.141620288998,0.0,1.0
2024-03-21,64.0071,64.0071,64.0071,64.0071,192,61.7434303213882,61.7434303213882,61.7434303213882,61.7434303213882,199.039203621035,0.0,1.0
2024-03-22,63.8465,63.8465,63.8465,63.8465,6,61.5885100873889,61.5885100873889,61.5885100873889,61.5885100873889,6.21997511315736,0.0,1.0
2024-03-25,63.7494,63.86,63.7494,63.86,979,61.4948441177667,61.6015326475321,61.4948441177667,61.6015326475321,1014.89260596351,0.0,1.0
2024-03-26,63.4416,63.4416,63.4416,63.4416,164,61.1979297465028,61.1979297465028,61.1979297465028,61.1979297465028,170.012653092968,0.0,1.0
2024-03-27,64.1396,64.1396,64.1396,64.1396,63,61.871244337608,61.871244337608,61.871244337608,61.871244337608,65.3097386881523,0.0,1.0
2024-03-28,64.4622,64.4622,64.4622,64.4622,30,62.1824352933251,62.1824352933251,62.1824352933251,62.1824352933251,31.0998755657868,0.0,1.0
2024-04-01,64.2086,64.2086,64.2086,64.2086,146,61.9378040894508,61.9378040894508,61.9378040894508,61.9378040894508,151.352727753496,0.0,1.0
2024-04-02,63.7539,63.7539,63.7539,63.7539,15,61.4991849711477,61.4991849711477,61.4991849711477,61.4991849711477,15.5499377828934,0.0,1.0
2024-04-03,63.8368,63.8368,63.8368,63.8368,2,61.5791531367675,61.5791531367675,61.5791531367675,61.5791531367675,2.07332503771912,0.0,1.0
2024-04-04,63.1898,64.28,63.1898,64.28,701,60.9550348839809,62.0066789630968,60.9550348839809,62.0066789630968,726.700425720552,0.0,1.0
2024-04-05,63.6725,63.6725,63.6725,63.6725,25,61.4206637566549,61.4206637566549,61.4206637566549,61.4206637566549,25.916562971489,0.0,1.0
2024-04-08,63.8411,63.8411,63.8411,63.8411,101,61.5833010633316,61.5833010633316,61.5833010633316,61.5833010633316,104.702914404816,0.0,1.0
2024-04-09,63.858,63.858,63.75,63.75,377,61.5996033793627,61.5996033793627,61.4954228982175,61.4954228982175,390.821769610054,0.0,1.0
2024-04-10,63.0464,63.06,62.82,62.82,1089,60.8167063562381,60.8298253797897,60.598313199467,60.598313199467,1128.92548303806,0.0,1.0
2024-04-11,63.4477,63.4477,63.4477,63.4477,93,61.2038140144194,61.2038140144194,61.2038140144194,61.2038140144194,96.409614253939,0.0,1.0
2024-04-12,62.5434,62.5434,62.5434,62.5434,52,60.3314954116451,60.3314954116451,60.3314954116451,60.3314954116451,53.9064509806971,0.0,1.0
2024-04-15,61.9249,61.9249,61.9249,61.9249,30,59.7348692302718,59.7348692302718,59.7348692302718,59.7348692302718,31.0998755657868,0.0,1.0
2024-04-16,61.6379,61.81,61.6379,61.8,487,59.4580192479692,59.6240327739423,59.4580192479692,59.6143864330955,504.854646684606,0.0,1.0
2024-04-17,61.4365,61.54,61.4365,61.5,735,59.2637419433151,59.3635815710793,59.2637419433151,59.3249962076922,761.946951361777,0.0,1.0
2024-04-18,61.4177,61.4177,61.4177,61.4177,2,59.2456068225232,59.2456068225232,59.2456068225232,59.2456068225232,2.07332503771912,0.0,1.0
2024-04-19,61.2497,61.2497,61.175,61.175,368,59.0835482962973,59.0835482962973,59.0114901301718,59.0114901301718,381.491806940318,0.0,1.0
2024-04-22,61.7219,61.7219,61.7219,61.7219,6,59.5390485110822,59.5390485110822,59.5390485110822,59.5390485110822,6.21997511315736,0.0,1.0
2024-04-23,62.4657,62.4657,62.4657,62.4657,54,60.2565433432656,60.2565433432656,60.2565433432656,60.2565433432656,55.9797760184163,0.0,1.0
2024-04-24,62.5685,62.5685,62.5685,62.5685,34,60.3557077271705,60.3557077271705,60.3557077271705,60.3557077271705,35.2465256412251,0.0,1.0
2024-04-25,62.0518,62.0518,62.0518,62.0518,25,59.8572812956174,59.8572812956174,59.8572812956174,59.8572812956174,25.916562971489,0.0,1.0
2024-04-26,62.5967,62.72,62.5967,62.72,2596,60.3829104083584,60.5018497909992,60.3829104083584,60.5018497909992,2691.17589895942,0.0,1.0
2024-04-29,62.8293,62.8293,62.8293,62.8293,20,60.6072842964545,60.6072842964545,60.6072842964545,60.6072842964545,20.7332503771912,0.0,1.0
2024-04-30,62.0906,62.54,62.0906,62.54,577,59.8947090981029,60.3282156557572,59.8947090981029,60.3282156557572,598.154273381967,0.0,1.0
2024-05-01,62.1492,62.1492,62.1492,62.1492,20,59.9512366554651,59.9512366554651,59.9512366554651,59.9512366554651,20.7332503771912,0.0,1.0
2024-05-02,62.6778,62.6778,62.6778,62.6778,29,60.4611422326258,60.4611422326258,60.4611422326258,60.4611422326258,30.0632130469273,0.0,1.0
2024-05-03,63.3888,63.42,63.34,63.42,8319,61.1469970668318,61.1770936502738,61.0999229234995,61.1770936502738,8623.99549439268,0.0,1.0
2024-05-06,64.0861,64.0861,64.0861,64.0861,1,61.8196364140777,61.8196364140777,61.8196364140777,61.8196364140777,1.03666251885956,0.0,1.0
2024-05-07,64.2085,64.2085,64.2085,64.2085,12,61.9377076260423,61.9377076260423,61.9377076260423,61.9377076260423,12.4399502263147,0.0,1.0
2024-05-08,64.2635,64.2635,64.12,64.12,404,61.9907625006996,61.9907625006996,61.8523375095483,61.8523375095483,418.811657619262,0.0,1.0
2024-05-09,64.5993,64.5993,64.5993,64.5993,15,62.3146866263344,62.3146866263344,62.3146866263344,62.3146866263344,15.5499377828934,0.0,1.0
2024-05-10,64.7204,64.7204,64.7204,64.7204,20,62.4315038139889,62.4315038139889,62.4315038139889,62.4315038139889,20.7332503771912,0.0,1.0
2024-05-13,64.7924,64.85,64.7924,64.85,269,62.5009574680858,62.5565203913632,62.5009574680858,62.5565203913632,278.862217573221,0.0,1.0
2024-05-14,65.2827,65.2827,64.96,65.03,415,62.9739175598033,62.9739175598033,62.6626301406778,62.7301545266052,430.214945326718,0.0,1.0
2024-05-15,65.9241,65.9241,65.8248,65.8248,421,63.5926338617158,63.5926338617158,63.4968456971072,63.4968456971072,436.434920439874,0.0,1.0
2024-05-16,65.7698,65.94,65.7698,65.92,640,63.44379082245,63.6079715436621,63.44379082245,63.5886788619686,663.464012070118,0.0,1.0
2024-05-17,65.6772,65.6772,65.6772,65.6772,83,63.3544657062088,63.3544657062088,63.3544657062088,63.3544657062088,86.0429890653434,0.0,1.0
2024-05-20,65.702,65.702,65.702,65.702,192,63.3783886315088,63.3783886315088,63.3783886315088,63.3783886315088,199.039203621035,0.0,1.0
2024-05-21,65.8377,65.8377,65.8377,65.8377,82,63.5092894767996,63.5092894767996,63.5092894767996,63.5092894767996,85.0063265464839,0.0,1.0
2024-05-22,65.5123,65.5123,65.5123,65.5123,128,63.1953975456454,63.1953975456454,63.1953975456454,63.1953975456454,132.692802414024,0.0,1.0
2024-05-23,65.0957,65.67,65.0957,65.67,417,62.7935309859686,63.3475203407991,62.7935309859686,63.3475203407991,432.288270364436,0.0,1.0
2024-05-24,65.5536,65.5536,65.52,65.52,218,63.2352369333426,63.2352369333426,63.2028252280974,63.2028252280974,225.992429111384,0.0,1.0
2024-05-28,65.5999,65.84,65.5999,65.8,660,63.2798994914632,63.5115081351943,63.2798994914632,63.4729227718072,684.197262447309,0.0,1.0
2024-05-29,65.1245,65.1245,65.1245,65.1245,29,62.8213124476073,62.8213124476073,62.8213124476073,62.8213124476073,30.0632130469272,0.0,1.0
2024-05-30,65.0948,65.0948,65.0948,65.0948,4,62.7926628152924,62.7926628152924,62.7926628152924,62.7926628152924,4.14665007543824,0.0,1.0
2024-05-31,65.7107,65.7107,65.7107,65.7107,47,63.3867809480455,63.3867809480455,63.3867809480455,63.3867809480455,48.7231383863993,0.0,1.0
2024-06-03,65.9787,65.9787,65.76,65.76,194,63.6453028827392,63.6453028827392,63.4343374084201,63.4343374084201,201.112528658755,0.0,1.0
2024-06-04,65.6483,65.6483,65.6483,65.6483,7,63.6538881260928,63.6538881260928,63.6538881260928,63.6538881260928,7.21932490737557,0.3393,1.0
2024-06-05,66.2328,66.2328,66.2328,66.2328,21,64.2206308690077,64.2206308690077,64.2206308690077,64.2206308690077,21.6579747221267,0.0,1.0
2024-06-06,66.0422,66.46,66.0422,66.46,1151,64.0358213449708,64.4409284758345,64.0358213449708,64.4409284758345,1187.06328119847,0.0,1.0
2024-06-07,65.8915,65.98,65.8915,65.98,571,63.8896996488933,63.975510996623,63.8896996488933,63.975510996623,588.890646015922,0.0,1.0
2024-06-10,66.0005,66.05,66.0005,66.05,298,63.9953882014643,64.043384379008,63.9953882014643,64.043384379008,307.336974628274,0.0,1.0
2024-06-11,66.0876,66.0876,65.8644,65.89,315,64.0798420815462,64.0798420815462,63.8634229537128,63.8882452192708,324.869620831901,0.0,1.0
2024-06-12,66.9095,66.9095,66.9095,66.9095,15,64.8767725527212,64.8767725527212,64.8767725527212,64.8767725527212,15.4699819443762,0.0,1.0
2024-06-13,67.1126,67.1126,67.1126,67.1126,60,65.0737023236126,65.0737023236126,65.0737023236126,65.0737023236126,61.8799277775049,0.0,1.0
2024-06-14,66.8616,66.8616,66.8616,66.8616,34,64.8303277667749,64.8303277667749,64.8303277667749,64.8303277667749,35.0652924072528,0.0,1.0
2024-06-17,67.3895,67.3895,67.3895,67.3895,200,65.3421900319327,65.3421900319327,65.3421900319327,65.3421900319327,206.266425925017,0.0,1.0
2024-06-18,67.6241,67.6241,67.6241,67.6241,37,65.5696628248974,65.5696628248974,65.5696628248974,65.5696628248974,38.159288796128,0.0,1.0
2024-06-20,67.4767,67.8,67.42,67.49,3374,65.4267408739895,65.7402189386335,65.3717634342576,65.4396368166427,3479.71460535503,0.0,1.0
2024-06-21,67.4186,67.43,67.35,67.41,1110,65.37040596661,65.3814596317412,65.3038900518726,65.3620672367741,1144.77866388384,0.0,1.0
2024-06-24,67.4869,67.69,67.4869,67.6,606,65.4366309954228,65.6335607663141,65.4366309954228,65.546294988962,624.987270552799,0.0,1.0
2024-06-25,67.5356,67.5356,67.5356,67.5356,32,65.4838514771678,65.4838514771678,65.4838514771678,65.4838514771678,33.0026281480026,0.0,1.0
2024-06-26,67.5524,67.5532,67.36,67.39,947,65.5001410889402,65.5009167847389,65.3135862493562,65.3426748418069,976.671526754952,0.0,1.0
2024-06-27,67.4889,67.6,67.4889,67.58,398,65.4385702349195,65.546294988962,65.4385702349195,65.5269025939948,410.470187590783,0.0,1.0
2024-06-28,67.5342,67.96,67.5342,67.96,2539,65.4824940095201,65.8953580983707,65.4824940095201,65.8953580983707,2618.55227711808,0.0,1.0
2024-07-01,67.71,67.71,67.68,67.68,393,65.6529531612813,65.6529531612813,65.6238645688306,65.6238645688306,405.313526942657,0.0,1.0
2024-07-02,67.8679,67.8679,67.565,67.565,3108,65.806056119547,65.806056119547,65.5123582977695,65.5123582977695,3205.38025887475,0.0,1.0
2024-07-03,68.0973,68.11,67.99,67.99,507,66.0284868898201,66.0408010606243,65.9244466908214,65.9244466908214,522.885389719917,0.0,1.0
2024-07-05,68.21,68.21,68.0374,68.18,1994,66.13776303546,66.13776303546,65.9704066668935,66.1086744430093,2056.47626647241,0.0,1.0
2024-07-08,68.2753,68.3,68.2753,68.29,365,66.2010792050278,66.2250288128122,66.2010792050278,66.2153326153286,376.436227313155,0.0,1.0
2024-07-09,68.3817,68.55,68.3817,68.44,2214,66.304246746253,66.4674337499015,66.304246746253,66.3607755775822,2283.36933498993,0.0,1.0
2024-07-10,69.1973,69.1973,68.9765,69.0,1513,67.0950686130133,67.0950686130133,66.880976572576,66.9037626366624,1560.40551212275,0.0,1.0
2024-07-11,69.1996,69.1996,69.1996,69.1996,127,67.0972987384345,67.0972987384345,67.0972987384345,67.0972987384345,130.979180462385,0.0,1.0
2024-07-12,69.6311,69.8192,69.44,69.44,998,67.5156896598508,67.6980751345168,67.3303953259396,67.3303953259396,1029.26946536583,0.0,1.0
2024-07-15,69.8853,70.09,69.8853,70.07,1796,67.7621669998832,67.960648162372,67.7621669998832,67.9412557674048,1852.27250480665,0.0,1.0
2024-07-16,70.49,70.49,70.22,70.3,1414,68.3484960617149,68.3484960617149,68.0866987296584,68.164268309527,1458.30363128987,0.0,1.0
2024-07-17,69.9605,69.9605,69.92,69.92,522,67.8350824049597,67.8350824049597,67.7958128051512,67.7958128051512,538.355371664293,0.0,1.0
2024-07-18,69.4254,69.8,69.4254,69.8,322,67.3162388776136,67.6794584353483,67.3162388776136,67.6794584353483,332.088945739277,0.0,1.0
2024-07-19,68.8998,68.8998,68.8998,68.8998,69,66.806606737877,66.806606737877,66.806606737877,66.806606737877,71.1619169441306,0.0,1.0
2024-07-22,69.4903,69.4903,69.4903,69.4903,35,67.379167199282,67.379167199282,67.379167199282,67.379167199282,36.0966245368779,0.0,1.0
2024-07-23,69.4207,69.61,69.4207,69.58,363,67.3116816647964,67.4952306831604,67.3116816647964,67.4661420907097,374.373563053904,0.0,1.0
2024-07-24,68.2491,68.2491,68.2491,68.2491,85,66.1756751676208,66.1756751676208,66.1756751676208,66.1756751676208,87.663231018132,0.0,1.0
2024-07-25,68.2967,68.2967,68.2967,68.2967,189,66.2218290676426,66.2218290676426,66.2218290676426,66.2218290676426,194.92177249914,0.0,1.0
2024-07-26,68.9735,69.12,68.65,68.65,4176,66.8780677133309,67.0201170064653,66.5643957247373,66.5643957247373,4306.84297331434,0.0,1.0
2024-07-29,69.0626,69.2,69.0626,69.0703,2155,66.9644608329096,67.0976865863339,66.9644608329096,66.9719269049719,2222.52073934205,0.0,1.0
2024-07-30,68.9616,68.9616,68.7966,68.7966,686,66.8665292383255,66.8665292383255,66.7065419798465,66.7065419798465,707.493840922806,0.0,1.0
2024-07-31,69.6074,69.6074,69.6074,69.6074,280,67.4927096718147,67.4927096718147,67.4927096718147,67.4927096718147,288.772996295023,0.0,1.0
2024-08-01,68.628,69.0,68.59,69.0,1610,66.5430640902734,66.9037626366624,66.5062185398358,66.9037626366624,1660.44472869638,0.0,1.0
2024-08-02,67.46,67.8925,67.05,67.757,2995,65.4105482241919,65.8299087653565,65.0130041273654,65.6985252894541,3088.83972822712,0.0,1.0
2024-08-05,65.3109,65.3109,64.62,64.62,581,63.326738422997,63.326738422997,62.6568281388569,62.6568281388569,599.203967312173,0.0,1.0
2024-08-06,65.9906,66.39,65.9906,66.39,438,63.9857889659555,64.3730550934495,63.9857889659555,64.3730550934495,451.723472775786,0.0,1.0
2024-08-07,65.5156,65.95,65.5156,65.95,369,63.5252195854858,63.9464224041722,63.5252195854858,63.9464224041722,380.561555831655,0.0,1.0
2024-08-08,66.6102,66.6102,66.43,66.44,1811,64.5865653620378,64.5865653620378,64.4118398833838,64.4215360808674,1867.74248675102,0.0,1.0
2024-08-09,66.9075,66.9075,66.75,66.75,1086,64.8748333132245,64.8748333132245,64.7221182028582,64.7221182028582,1120.02669277284,0.0,1.0
2024-08-12,66.7746,66.7746,66.7746,66.7746,205,64.7459708486678,64.7459708486678,64.7459708486678,64.7459708486678,211.423086573142,0.0,1.0
2024-08-13,67.9518,67.9518,67.9518,67.9518,52,65.8874072164341,65.8874072164341,65.8874072164341,65.8874072164341,53.6292707405043,0.0,1.0
2024-08-14,68.2433,68.2433,68.11,68.11,471,66.1700513730803,66.1700513730803,66.0408010606243,66.0408010606243,485.757433053414,0.0,1.0
2024-08-15,69.1287,69.1287,69.1287,69.1287,90,67.028552698276,67.028552698276,67.028552698276,67.028552698276,92.8198916662573,0.0,1.0
2024-08-16,69.46,69.46,69.28,69.28,1352,67.3497877209068,67.3497877209068,67.1752561662025,67.1752561662025,1394.36103925311,0.0,1.0
2024-08-19,69.9691,69.9691,69.57,69.57,1728,67.8434211347956,67.8434211347956,67.4564458932261,67.4564458932261,1782.14191999214,0.0,1.0
2024-08-20,69.8183,69.95,69.8183,69.95,625,67.6972024767433,67.8249013976019,67.6972024767433,67.8249013976019,644.582581015676,0.0,1.0
2024-08-21,70.1432,70.19,70.1432,70.19,189,68.0122319329846,68.0576101372077,68.0122319329846,68.0576101372077,194.92177249914,0.0,1.0
2024-08-22,69.5016,69.664,69.5016,69.664,545,67.3901239024385,67.5475901495717,67.3901239024385,67.5475901495717,562.076010645669,0.0,1.0
2024-08-23,70.6584,70.6584,69.96,69.96,1294,68.5117800273383,68.5117800273383,67.8345975950855,67.8345975950855,1334.54377573486,0.0,1.0
2024-08-26,70.4838,70.57,70.4838,70.57,466,68.3424844192751,68.4260656415835,68.3424844192751,68.4260656415835,480.600772405288,0.0,1.0
2024-08-27,70.3907,70.49,70.3907,70.49,310,68.2522128207031,68.3484960617149,68.2522128207031,68.3484960617149,319.712960183775,0.0,1.0
2024-08-28,70.2322,70.37,70.13,70.37,294,68.0985280905884,68.2321416919121,67.9994329523063,68.2321416919121,303.211646109774,0.0,1.0
2024-08-29,70.084,70.63,70.084,70.56,978,67.9548304438818,68.484242826485,67.9548304438818,68.4163694441,1008.64282277333,0.0,1.0
2024-08-30,70.7279,70.7279,70.7279,70.7279,159,68.5791685998492,68.5791685998492,68.5791685998492,68.5791685998492,163.981808610388,0.0,1.0
2024-09-03,68.9519,69.44,68.9519,69.44,335,67.2793933271761,67.755653907131,67.2793933271761,67.755653907131,343.327805999548,0.4355,1.0
2024-09-04,68.7934,69.0099,68.7934,69.0099,413,67.1247379247527,67.3359864712805,67.1247379247527,67.3359864712805,423.266817545712,0.0,1.0
2024-09-05,68.4561,68.73,68.4561,68.73,1356,66.7956195194693,67.0628757637833,66.7956195194693,67.0628757637833,1389.70896995638,0.0,1.0
2024-09-06,67.3482,67.3482,67.3482,67.3482,155,65.7145928926878,65.7145928926878,65.7145928926878,65.7145928926878,158.85316396994,0.0,1.0
2024-09-09,67.8961,67.92,67.8961,67.92,416,66.2492029557021,66.2725232340486,66.2492029557021,66.2725232340486,426.341394912872,0.0,1.0
2024-09-10,67.9798,67.9798,67.9798,67.9798,93,66.3308727171081,66.3308727171081,66.3308727171081,66.3308727171081,95.3118983819641,0.0,1.0
2024-09-11,68.5507,68.5507,67.08,67.08,389,66.8879248889914,66.8879248889914,65.4528983883978,65.4528983883978,398.670198608431,0.0,1.0
2024-09-12,68.9761,68.9761,68.9761,68.9761,4,67.3030063286817,67.3030063286817,67.3030063286817,67.3030063286817,4.09943648954684,0.0,1.0
2024-09-13,69.57,69.6,69.57,69.6,376,67.8825006094341,67.9117729253502,67.8825006094341,67.9117729253502,385.347030017403,0.0,1.0
2024-09-16,69.925,69.925,69.66,69.66,323,68.2288896811079,68.2288896811079,67.9703175571824,67.9703175571824,331.029496530908,0.0,1.0
2024-09-17,69.9682,69.9682,69.9682,69.9682,442,68.2710418160271,68.2710418160271,68.2710418160271,68.2710418160271,452.987732094926,0.0,1.0
2024-09-18,69.9516,70.34,69.9516,70.34,757,68.2548444678869,68.633823384614,68.2548444678869,68.633823384614,775.81835564674,0.0,1.0
2024-09-19,70.8661,71.02,70.8661,71.02,345,69.147162231396,69.2973292120455,69.147162231396,69.2973292120455,353.576397223415,0.0,1.0
2024-09-20,70.6128,70.6128,70.6128,70.6128,273,68.9000063106777,68.9000063106777,68.9000063106777,68.9000063106777,279.786540411572,0.0,1.0
2024-09-23,70.7555,70.7555,70.73,70.73,402,69.0392449600519,69.0392449600519,69.0143634915233,69.0143634915233,411.993367199458,0.0,1.0
2024-09-24,70.94,71.02,70.94,70.98,475,69.2192697029359,69.2973292120455,69.2192697029359,69.2582994574908,486.808083133688,0.0,1.0
2024-09-25,70.5596,70.5596,70.5596,70.5596,18,68.8480967371198,68.8480967371198,68.8480967371198,68.8480967371198,18.4474642029608,0.0,1.0
2024-09-26,70.8658,70.8658,70.75,70.75,224,69.1468695082368,69.1468695082368,69.0338783688007,69.0338783688007,229.568443414623,0.0,1.0
2024-09-27,70.9216,70.9216,70.9216,70.9216,247,69.2013160158407,69.2013160158407,69.2013160158407,69.2013160158407,253.140203229518,0.0,1.0
2024-09-30,71.2466,71.2466,71.2466,71.2466,213,69.5184327715985,69.5184327715985,69.5184327715985,69.5184327715985,218.294993068369,0.0,1.0
2024-10-01,70.488,70.78,70.488,70.78,463,68.7782334764667,69.0631506847167,68.7782334764667,69.0631506847167,474.509773665047,0.0,1.0
2024-10-02,70.4577,70.46,70.4108,70.44,558,68.7486684373915,68.7509126482784,68.702906050176,68.731397771001,571.871390291784,0.0,1.0
2024-10-03,70.3114,70.36,70.3114,70.36,306,68.6059171101073,68.6533382618914,68.6059171101073,68.6533382618914,313.606891450334,0.0,1.0
2024-10-04,70.9443,70.9443,70.84,70.84,718,69.2234654015506,69.2234654015506,69.121695316549,69.121695316549,735.848849873658,0.0,1.0
2024-10-07,70.3909,70.6535,70.3909,70.6535,740,68.6834887472849,68.9397190859372,68.6834887472849,68.9397190859372,758.395750566167,0.0,1.0
2024-10-08,70.8481,70.8481,70.435,70.435,757,69.1295988418463,69.1295988418463,68.7265190516816,68.7265190516816,775.81835564674,0.0,1.0
2024-10-09,71.2549,71.26,70.93,70.93,339,69.5265314456686,69.5315077393743,69.2095122642973,69.2095122642973,347.427242489095,0.0,1.0
2024-10-10,71.1631,71.22,71.06,71.18,345,69.4369581589653,69.4924779848195,69.3363589666003,69.4534482302647,353.576397223416,0.0,1.0
2024-10-11,71.7114,71.7114,71.56,71.71,559,69.9719585195252,69.9719585195252,69.8242308985353,69.9705924781158,572.896249414172,0.0,1.0
2024-10-14,72.2384,72.33,72.16,72.16,2072,70.4861755357847,70.5755536737152,70.4096772168573,70.4096772168573,2123.50810158527,0.0,1.0
2024-10-15,72.0362,72.0362,72.03,72.03,416,70.2888801265102,70.2888801265102,70.2828305145542,70.2828305145542,426.341394912872,0.0,1.0
2024-10-16,72.53,72.53,72.3007,72.3007,484,70.7707024464892,70.7707024464892,70.5469643785038,70.5469643785038,496.031815235168,0.0,1.0
2024-10-17,72.431,72.431,72.431,72.431,111,70.6741038039661,70.6741038039661,70.6741038039661,70.6741038039661,113.759362584925,0.0,1.0
2024-10-18,72.7242,72.7242,72.7178,72.7178,142,70.9601919048527,70.9601919048527,70.953947144124,70.953947144124,145.529995378913,0.0,1.0
2024-10-21,72.3015,72.3015,72.3015,72.3015,123,70.5477449735949,70.5477449735949,70.5477449735949,70.5477449735949,126.057672053565,0.0,1.0
2024-10-22,72.4902,72.4902,72.4902,72.4902,135,70.7318678407072,70.7318678407072,70.7318678407072,70.7318678407072,138.355981522206,0.0,1.0
2024-10-23,71.7599,72.0,71.7599,72.0,260,70.0192820969229,70.2535581986381,70.0192820969229,70.2535581986381,266.463371820545,0.0,1.0
2024-10-24,71.8734,71.8734,71.7499,71.7499,939,70.1300290254722,70.1300290254722,70.0095246582842,70.0095246582842,962.342715921122,0.0,1.0
2024-10-25,71.613,71.613,71.613,71.613,8,69.8759453233204,69.8759453233204,69.8759453233204,69.8759453233204,8.19887297909369,0.0,1.0
2024-10-28,72.0324,72.0324,72.0324,72.0324,42,70.2851722998275,70.2851722998275,70.2851722998275,70.2851722998275,43.0440831402419,0.0,1.0
2024-10-29,72.0105,72.0105,72.0105,72.0105,73,70.2638035092087,70.2638035092087,70.2638035092087,70.2638035092087,74.81471593423,0.0,1.0
2024-10-30,72.02,72.03,72.0,72.0,802,70.2730730759155,70.2828305145542,70.2535581986381,70.2535581986381,821.937016154142,0.0,1.0
2024-10-31,70.9546,71.63,70.9546,71.63,1658,69.2335155633484,69.8925329690062,69.2335155633484,69.8925329690062,1699.21642491717,0.0,1.0
2024-11-01,70.67,70.67,70.66,70.66,214,68.955818859691,68.955818859691,68.9460614210523,68.9460614210523,219.319852190756,0.0,1.0
2024-11-04,70.4732,70.72,70.4732,70.61,71149,68.7637924672814,69.0046060528846,68.7637924672814,68.8972742278589,72917.7016986922,0.0,1.0
2024-11-05,71.3189,71.3189,71.19,71.19,25763,69.5889790529563,69.5889790529563,69.4632056689034,69.4632056689034,26403.4455700488,0.0,1.0
2024-11-06,73.1009,73.14,73.1009,73.14,270,71.3277546183726,71.3659062034499,71.3277546183726,71.3659062034499,276.711963044412,0.0,1.0
2024-11-07,73.3868,73.44,73.3868,73.44,1960,71.606719789053,71.6586293626109,71.606719789053,71.6586293626109,2008.72387987795,0.0,1.0
2024-11-08,73.506,73.6896,73.506,73.6896,3548,71.7230284576263,71.9021750310328,71.7230284576263,71.9021750310328,3636.20016622805,0.0,1.0
2024-11-11,73.6544,73.71,73.6544,73.71,1754,71.8678288470246,71.9220802058558,71.8678288470246,71.9220802058558,1797.60290066629,0.0,1.0
2024-11-12,73.51,73.63,73.51,73.63,465,71.7269314330818,71.8440206967462,71.7269314330818,71.8440206967462,476.559491909821,0.0,1.0
2024-11-13,73.5262,73.5262,73.5262,73.5262,217,71.7427384836765,71.7427384836765,71.7427384836765,71.7427384836765,222.394429557916,0.0,1.0
2024-11-14,73.3157,73.3157,73.3157,73.3157,60,71.5373444003318,71.5373444003318,71.5373444003318,71.5373444003318,61.4915473432027,0.0,1.0
2024-11-15,72.6002,72.6002,72.6002,72.6002,55,70.8391996657329,70.8391996657329,70.8391996657329,70.8391996657329,56.3672517312691,0.0,1.0
2024-11-18,72.91,72.9231,72.8999,72.9231,2412,71.1414851147598,71.1542673593765,71.1316301017347,71.1542673593765,2471.96020319675,0.0,1.0
2024-11-19,73.055,73.0672,73.055,73.0672,300,71.282967975021,71.2948720501602,71.282967975021,71.2948720501602,307.457736716013,0.0,1.0
2024-11-20,73.0672,73.0672,72.6801,72.6801,493,71.2948720501602,71.2948720501602,70.9171616004561,70.9171616004561,505.255547336648,0.0,1.0
2024-11-21,73.5857,73.5857,73.5857,73.5857,209,71.8007952435767,71.8007952435767,71.8007952435767,71.8007952435767,214.195556578823,0.0,1.0
2024-11-22,74.1315,74.1315,74.1315,74.1315,135,72.333356244477,72.333356244477,72.333356244477,72.333356244477,138.355981522206,0.0,1.0
2024-11-25,74.5858,74.8499,74.5399,74.8499,1795,72.7766366818331,73.0343306362812,72.7318500384815,73.0343306362812,1839.62212468415,0.0,1.0
2024-11-26,74.6582,74.6582,74.495,74.495,1938,72.8472805375773,72.8472805375773,72.6880391389937,72.6880391389937,1986.17697918545,0.0,1.0
2024-11-27,74.57,74.6131,74.52,74.6131,2596,72.7612199287839,72.8032744893167,72.7124327355905,72.8032744893167,2660.5342817159,0.0,1.0
2024-11-29,74.94,75.0,74.94,75.0,1250,73.1222451584158,73.180789790248,73.1222451584158,73.180789790248,1281.07390298339,0.0,1.0
2024-12-02,74.9213,74.9213,74.88,74.88,180,73.1039987481615,73.1039987481615,73.0637005265836,73.0637005265836,184.474642029608,0.0,1.0
2024-12-03,74.8817,74.8817,74.7886,74.82,1459,73.0653592911522,73.0653592911522,72.9745175374259,73.0051558947514,1495.26945956221,0.0,1.0
2024-12-04,75.0859,75.0859,74.89,74.89,705,73.2646061881545,73.2646061881545,73.0734579652223,73.0734579652223,722.525681282631,0.0,1.0
2024-12-05,75.14,75.29,75.14,75.16,563,73.3173939311898,73.4637555107703,73.3173939311898,73.3369088084672,576.995685903719,0.0,1.0
2024-12-06,75.1254,75.1254,75.05,75.06,453,73.3031480707773,73.3031480707773,73.2295769834415,73.2393344220802,464.26118244118,0.0,1.0
2024-12-09,74.9201,75.06,74.9201,75.06,513,73.1028278555248,73.2393344220802,73.1028278555248,73.2393344220802,525.752729784383,0.0,1.0
2024-12-10,74.73,75.25,74.73,74.7898,977,72.9173389470031,73.4247257562155,72.9173389470031,72.9756884300626,1001.28736257182,0.0,1.0
2024-12-11,75.08,75.12,75.08,75.12,622,73.2588492993576,73.2978790539124,73.2588492993576,73.2978790539124,637.462374124535,0.0,1.0
2024-12-12,74.79,75.1,74.79,75.07,998,72.9758835788354,73.278364176635,72.9758835788354,73.2490918607189,1022.80940414194,0.0,1.0
2024-12-13,74.629,74.69,74.59,74.59,635,72.8187888167523,72.8783091924483,72.7807348060614,72.7807348060614,650.785542715561,0.0,1.0
2024-12-16,74.6493,74.81,74.6493,74.74,2416,72.8385964171888,72.9953984561128,72.8385964171888,72.9270963856418,2476.0596396863,0.0,1.0
2024-12-17,73.7367,73.7367,73.69,73.69,369,72.5646075402142,72.5646075402142,72.5186498668693,72.5186498668693,374.960235055654,0.6318,1.0
2024-12-18,71.5,73.92,71.5,73.83,3389,70.3634613309968,72.7449938683536,70.3634613309968,72.6564244764684,3443.74047860058,0.0,1.0
2024-12-19,71.4632,71.9307,71.4632,71.9307,835,70.3272462907593,70.7873150763851,70.3272462907593,70.7873150763851,848.487252768215,0.0,1.0
2024-12-20,72.3003,72.47,72.04,72.06,699,71.1510400457268,71.3180425546481,70.8948776823078,70.9145597693934,710.290526568841,0.0,1.0
2024-12-23,72.74,72.74,72.2,72.2,806,71.5837507303036,71.5837507303036,71.0523343789926,71.0523343789926,819.018833210995,0.0,1.0
2024-12-24,73.4028,73.4028,73.09,73.09,459,72.2360150963202,72.2360150963202,71.9281872543015,71.9281872543015,466.413950922887,0.0,1.0
2024-12-26,73.5117,73.5117,73.32,73.32,337,72.3431840605012,72.3431840605012,72.1545312557858,72.1545312557858,342.443358302861,0.0,1.0
2024-12-27,72.7476,72.8,72.7476,72.8,533,71.5912299233961,71.6427969915604,71.5912299233961,71.6427969915604,541.609228413723,0.0,1.0
2024-12-30,72.09,72.4,72.09,72.4,2203,70.9440829000218,71.2491552498485,70.9440829000218,71.2491552498485,2238.58373395015,0.0,1.0
2024-12-31,72.04,72.09,72.04,72.09,510,70.8948776823078,70.9440829000218,70.8948776823078,70.9440829000218,518.237723247653,0.0,1.0
2025-01-02,71.8231,71.8231,71.8231,71.8231,258,70.6814254478646,70.6814254478646,70.6814254478646,70.6814254478646,262.1673188194,0.0,1.0
2025-01-03,72.68,72.68,72.14,72.3,6233,71.5247044690468,71.5247044690468,70.9932881177358,71.1507448144205,6333.67790000513,0.0,1.0
2025-01-06,72.8728,73.46,72.8728,73.44,772,71.7144397885519,72.292305865385,71.7144397885519,72.2726237782994,784.469651661152,0.0,1.0
2025-01-07,72.1044,73.1367,72.1044,73.1367,1406,70.9582540027234,71.9741449276464,70.9582540027234,71.9741449276464,1428.71027232588,0.0,1.0
2025-01-08,71.9965,71.9965,71.6997,71.76,3129,70.8520691428967,70.8520691428967,70.5599869705465,70.6193284631095,3179.54085498412,0.0,1.0
2025-01-10,70.91,71.1861,70.83,70.865,2402,69.7828397619718,70.0545509741884,69.7041114136294,69.7385550660292,2440.79806125659,0.0,1.0
2025-01-13,71.09,71.09,70.4699,70.47,857,69.9599785457421,69.9599785457421,69.3497354356533,69.3498338460887,870.842605535761,0.0,1.0
2025-01-14,71.36,71.52,71.22,71.52,965,70.2256867213977,70.3831434180824,70.0879121117985,70.3831434180824,980.587064576439,0.0,1.0
2025-01-15,72.71,72.71,72.68,72.68,863,71.5542275996752,71.5542275996752,71.5247044690468,71.5247044690468,876.93951992691,0.0,1.0
2025-01-16,72.61,72.64,72.57,72.64,2581,71.4558171642473,71.4853402948756,71.4164529900761,71.4853402948756,2622.68934059253,0.0,1.0
2025-01-17,73.33,73.48,73.256,73.256,645,72.1643722993286,72.3119879524706,72.0915485771119,72.0915485771119,655.418297048501,0.0,1.0
2025-01-21,73.87,73.87,73.79,73.79,417,72.6957886506396,72.6957886506396,72.6170603022973,72.6170603022973,423.735550184845,0.0,1.0
2025-01-22,74.0,74.19,73.9936,74.05,1244,72.823722216696,73.0107020440091,72.8174239488286,72.87292743441,1264.09358376486,0.0,1.0
2025-01-23,74.3319,74.3319,73.98,73.98,1028,73.1503464518814,73.1503464518814,72.8040401296104,72.8040401296104,1044.6046656835,0.0,1.0
2025-01-24,74.31,74.515,74.31,74.4,2419,73.1287945665227,73.33053595915,73.1287945665227,73.2173639584079,2458.07265203151,0.0,1.0
2025-01-27,73.58,73.71,73.23,73.71,2616,72.4103983878985,72.5383319539549,72.0659618639007,72.5383319539549,2658.2546745409,0.0,1.0
2025-01-28,74.1857,74.1857,73.65,73.65,639,73.0064703952857,73.0064703952857,72.4792856926981,72.4792856926981,649.321382657353,0.0,1.0
2025-01-29,73.7542,73.8401,73.7542,73.84,541,72.5818293664141,72.6663639304467,72.5818293664141,72.6662655200113,549.738447601921,0.0,1.0
2025-01-30,73.729,73.92,73.409,73.92,2422,72.5570299366862,72.7449938683536,72.2421165433167,72.7449938683536,2461.12110922709,0.0,1.0
2025-01-31,73.4029,74.22,73.26,74.1923,4086,72.2361135067556,73.0402251746375,72.095484994529,73.012965484024,4151.99870037237,0.0,1.0
2025-02-03,72.6458,72.89,71.99,71.99,1130,71.4910481001305,71.7313663834456,70.8456724645938,70.8456724645938,1148.25221033303,0.0,1.0
2025-02-04,73.1182,73.14,72.84,72.84,2185,71.9559389970922,71.9773924720155,71.6821611657316,71.6821611657316,2220.2929907767,0.0,1.0
2025-02-05,73.467,73.467,73.02,73.02,526,72.2991945958649,72.2991945958649,71.8592999495019,71.8592999495019,534.496161624049,0.0,1.0
2025-02-06,73.8403,73.8403,73.75,73.75,386,72.6665607513175,72.6665607513175,72.5776961281261,72.5776961281261,392.234825830576,0.0,1.0
2025-02-07,73.11,73.79,73.11,73.79,1582,71.9478693413871,72.6170603022973,71.9478693413871,72.6170603022973,1607.55309446625,0.0,1.0
2025-02-10,73.36,73.38,73.18,73.18,982,72.193895429957,72.2135775170426,72.0167566461867,72.0167566461867,997.861655351362,0.0,1.0
2025-02-11,73.3782,73.3782,73.12,73.12,607,72.2118061292049,72.2118061292049,71.9577103849299,71.9577103849299,616.804505904559,0.0,1.0
2025-02-12,73.1512,73.21,73.025,73.025,106376,71.9884144407834,72.046279776815,71.8642204712733,71.8642204712733,108094.227545475,0.0,1.0
2025-02-13,74.0973,74.0973,73.62,73.62,3794,72.9194755703674,72.9194755703674,72.4497625620697,72.4497625620697,3855.28220000312,0.0,1.0
2025-02-14,74.2352,74.2352,74.17,74.17,269,73.0551835608226,73.0551835608226,72.9910199569235,72.9910199569235,273.344995203173,0.0,1.0
2025-02-18,74.5524,74.5524,74.5524,74.5524,264,73.3673414620001,73.3673414620001,73.3673414620001,73.3673414620001,268.264233210549,0.0,1.0
2025-02-19,74.7068,74.79,74.56,74.56,773,73.5192871743009,73.6011646565769,73.3748206550926,73.3748206550926,785.485804059676,0.0,1.0
2025-02-20,74.5587,74.5587,74.54,74.54,241,73.3735413194321,73.3735413194321,73.355138568007,73.355138568007,244.892728044479,0.0,1.0
2025-02-21,73.5138,74.43,73.5138,74.43,1432,72.3452506796452,73.2468870890363,72.3452506796452,73.2468870890363,1455.13023468753,0.0,1.0
2025-02-24,73.3615,73.45,73.3615,73.45,609,72.1953715864884,72.2824648218422,72.1953715864884,72.2824648218422,618.836810701608,0.0,1.0
2025-02-25,73.1563,73.3933,72.8001,73.3933,1431,71.9934333729902,72.2266661049545,71.6428954019958,72.2266661049545,1454.114082289,0.0,1.0
2025-02-26,73.01,73.01,73.01,73.01,559,71.8494589059591,71.8494589059591,71.8494589059591,71.8494589059591,568.029190775368,0.0,1.0
2025-02-27,71.9741,72.92,71.9741,72.92,237,70.8300252053608,71.760889514074,70.8300252053608,71.760889514074,240.82811845038,0.0,1.0
2025-02-28,73.0963,73.0963,72.12,72.2009,1942,71.9343871117335,71.9343871117335,70.9736060306502,71.0532200729114,1973.36795793518,0.0,1.0
2025-03-03,71.6828,73.21,71.6828,73.21,1557,70.5433556069591,72.046279776815,70.5433556069591,72.046279776815,1582.14928450313,0.0,1.0
2025-03-04,70.7032,70.7032,70.39,70.39,995,69.5793269815068,69.5793269815068,69.2711054977464,69.2711054977464,1011.07163653218,0.0,1.0
2025-03-05,71.2482,71.33,70.47,70.47,3414,70.3486013552472,70.4293685267808,69.5802271145695,69.5802271145695,3457.65729686191,0.2367,1.0
2025-03-06,70.2229,70.86,70.2192,70.2192,1564,69.336247064619,69.96530287127,69.332593781799,69.332593781799,1584.00000360048,0.0,1.0
2025-03-07,71.0446,71.0446,71.0446,71.0446,69,70.1475720627748,70.1475720627748,70.1475720627748,70.1475720627748,69.882353100021,0.0,1.0
2025-03-10,69.506,70.014,69.0,70.011,1779,68.6283988339047,69.1299846913505,68.1287877239292,69.1270225701451,1801.74936470924,0.0,1.0
2025-03-11,68.9313,69.43,68.9313,69.27,1379,68.0609551483259,68.5533584300349,68.0609551483259,68.3953786324142,1396.63427427433,0.0,1.0
2025-03-12,68.987,68.987,68.987,68.987,170,68.1159518653726,68.1159518653726,68.1159518653726,68.1159518653726,172.173913434834,0.0,1.0
2025-03-13,68.0243,68.0243,68.0243,68.0243,128,67.1654071705635,67.1654071705635,67.1654071705635,67.1654071705635,129.636828939169,0.0,1.0
2025-03-14,69.5525,69.5525,69.5525,69.5525,127,68.6743117125882,68.6743117125882,68.6743117125882,68.6743117125882,128.624041213082,0.0,1.0
2025-03-17,70.1505,70.1505,69.73,69.73,631,69.2647612061956,69.2647612061956,68.8495705505737,68.8495705505737,639.069055161062,0.0,1.0
2025-03-18,69.5154,69.53,69.5154,69.53,177,68.6376801470149,68.6520958035478,68.6376801470149,68.6520958035478,179.263427517445,0.0,1.0
2025-03-19,70.1556,70.1556,69.83,69.83,298,69.2697968122448,69.2697968122448,68.9483079240867,68.9483079240867,301.810742374004,0.0,1.0
2025-03-20,70.0325,70.516,70.0325,70.516,692,69.1482511054504,69.6256463063854,69.1482511054504,69.6256463063854,700.849106452384,0.0,1.0
2025-03-21,69.8854,69.8854,69.67,69.67,245,69.0030084290128,69.0030084290128,68.790328126466,68.790328126466,248.132992891379,0.0,1.0
2025-03-24,71.0632,71.0632,71.0632,71.0632,131,70.1659372142482,70.1659372142482,70.1659372142482,70.1659372142482,132.675192117431,0.0,1.0
2025-03-25,70.8932,70.91,70.8932,70.91,269,69.9980836792762,70.0146715580264,69.9980836792762,70.0146715580264,272.439898317473,0.0,1.0
2025-03-26,70.338,70.78,70.338,70.78,644,69.4498937815324,69.8863129724596,69.4498937815324,69.8863129724596,652.235295600196,0.0,1.0
2025-03-27,70.0482,70.1493,70.0482,70.05,550,69.1637528730919,69.2635763577135,69.1637528730919,69.1655301458151,557.033249347993,0.0,1.0
2025-03-28,68.8276,69.07,68.8276,69.07,740,67.9585644919929,68.1979038853883,67.9585644919929,68.1979038853883,749.462917304574,0.0,1.0
2025-03-31,69.33,69.33,69.33,69.33,301,68.454621056522,68.454621056522,68.454621056522,68.454621056522,304.849105552265,0.0,1.0
2025-04-01,69.4149,69.4149,69.25,69.25,287,68.5384490866344,68.5384490866344,68.3756311577116,68.3756311577116,290.670077387044,0.0,1.0
2025-04-02,70.03,70.03,69.4076,69.4076,56691,69.1457826711125,69.1457826711125,68.531241258368,68.531241258368,57415.9489796129,0.0,1.0
2025-04-03,66.2475,67.72,66.2475,67.72,1865,65.4110415179856,66.8649493429636,65.4110415179856,66.8649493429636,1888.84910915274,0.0,1.0
2025-04-04,62.62,64.31,62.62,64.31,2020,61.8293432938036,63.4980049061723,61.8293432938036,63.4980049061723,2045.83120669627,0.0,1.0
2025-04-07,61.9266,69.89,60.07,60.07,125251,61.1446983458649,69.0075503481944,59.3115402692236,59.3115402692236,126852.675480155,0.0,1.0
2025-04-08,60.489,64.0804,59.88,64.0804,1199,59.7252498642428,63.2713038965866,59.123939259549,63.2713038965866,1214.33248357863,0.0,1.0
2025-04-09,65.9703,66.01,59.92,59.92,1980,65.1373415186077,65.1765402558923,59.1634342089542,59.1634342089542,2005.31969765278,0.0,1.0
2025-04-10,63.53,65.19,63.43,65.19,1624,62.7278533927714,64.3668937930862,62.6291160192584,64.3668937930862,1644.76726716571,0.0,1.0
2025-04-11,64.626,64.626,63.38,63.38,483,63.8100150064732,63.8100150064732,62.579747332502,62.579747332502,489.176471700147,0.0,1.0
2025-04-14,65.3304,65.51,64.97,64.97,543,64.5055210654984,64.6828533883276,64.1496715713577,64.1496715713577,549.943735265382,0.0,1.0
2025-04-15,65.2603,65.6,65.19,65.6,3205,64.4363061666658,64.7717170244892,64.3668937930862,64.7717170244892,3245.98466210967,0.0,1.0
2025-04-16,63.9566,64.66,63.62,64.66,868,63.1490670281776,63.8435857134676,62.816717028933,63.8435857134676,879.099746243742,0.0,1.0
2025-04-17,64.0965,64.45,64.0965,64.45,280,63.2872006137222,63.6362372290904,63.2872006137222,63.6362372290904,283.580563304433,0.0,1.0
2025-04-21,62.787,63.33,62.655,63.33,777,61.9942347075702,62.5303786457455,61.8639013745331,62.5303786457455,786.936063169802,0.0,1.0
2025-04-22,64.3192,64.3192,63.72,63.72,451,63.5070887445355,63.5070887445355,62.915454402446,62.915454402446,456.767264465355,0.0,1.0
2025-04-23,65.2484,66.45,65.2484,66.24,3030,64.4245564192178,65.6109846993493,64.4245564192178,65.4036362149721,3068.7468100444,0.0,1.0
2025-04-24,66.4519,66.4519,65.56,65.56,2139,65.612860709446,65.612860709446,64.7322220750841,64.7322220750841,2166.35294610065,0.0,1.0
2025-04-25,66.6675,66.6675,66.25,66.26,1001,65.8257384867399,65.8257384867399,65.4135099523234,65.4233836896747,1013.80051381335,0.0,1.0
2025-04-28,66.8933,66.8933,66.41,66.41,490,66.0486874761321,66.0486874761321,65.5714897499441,65.5714897499441,496.265985782758,0.0,1.0
2025-04-29,67.1437,67.1437,66.86,66.86,111,66.2959258594085,66.2959258594085,66.0158079307523,66.0158079307523,112.419437595686,0.0,1.0
2025-04-30,67.03,67.03,65.75,65.75,614,66.1836614657243,66.1836614657243,64.9198230847587,64.9198230847587,621.851663817578,0.0,1.0
2025-05-01,67.457,67.71,67.457,67.62,299,66.6052700506246,66.8550756056123,66.6052700506246,66.7662119694507,302.823530100091,0.0,1.0
2025-05-02,68.3108,68.39,67.82,67.82,3027,67.4482897456781,67.5264897455003,66.9636867164765,66.9636867164765,3065.70844686614,0.0,1.0
2025-05-05,67.7618,68.1,67.7618,67.88,205906,66.906221565092,67.2401513623128,66.906221565092,67.0229291405843,208539.069527724,0.0,1.0
2025-05-06,67.3345,67.3345,67.3345,67.3345,53,66.4843167680712,66.4843167680712,66.4843167680712,66.4843167680712,53.6777494826248,0.0,1.0
2025-05-07,67.4659,67.4659,67.4659,67.4659,355,66.6140576768672,66.6140576768672,66.6140576768672,66.6140576768672,359.539642760978,0.0,1.0
2025-05-08,68.0221,68.0221,68.0221,68.0221,230,67.1632349483462,67.1632349483462,67.1632349483462,67.1632349483462,232.94117700007,0.0,1.0
2025-05-09,68.015,68.015,68.015,68.015,149,67.1562245948268,67.1562245948268,67.1562245948268,67.1562245948268,150.905371187002,0.0,1.0
2025-05-12,70.0764,70.25,69.9,70.25,2780,69.1915968124226,69.363004892841,69.0174240855457,69.363004892841,2815.54987852258,0.0,1.0
2025-05-13,70.4336,70.4336,70.37,70.4,17448,69.5442867106108,69.5442867106108,69.4814897410565,69.5111109531104,17671.1202447705,0.0,1.0
2025-05-14,70.3567,70.3567,70.28,70.28,3902,69.4683576703793,69.4683576703793,69.3926261048949,69.3926261048949,3951.89770719249,0.0,1.0
2025-05-15,70.8219,70.8219,70.8219,70.8219,209,69.9276839319615,69.9276839319615,69.9276839319615,69.9276839319615,211.672634752238,0.0,1.0
2025-05-16,71.3101,71.3101,71.2902,71.2902,513,70.4097197894517,70.4097197894517,70.3900710521226,70.3900710521226,519.560103482765,0.0,1.0
2025-05-19,71.3199,71.3199,70.99,70.99,1371,70.419396052056,70.419396052056,70.0936614568368,70.0936614568368,1388.53197246563,0.0,1.0
2025-05-20,70.9617,71.22,70.9617,71.22,221,70.0657187801326,70.3207574159165,70.0657187801326,70.3207574159165,223.826087465285,0.0,1.0
2025-05-21,69.6361,70.4301,69.6361,70.4301,1737,68.7568561568451,69.5408309025378,68.7568561568451,69.5408309025378,1759.21228021357,0.0,1.0
2025-05-22,69.6261,69.73,69.6261,69.73,1045,68.7469824194938,68.8495705505737,68.7469824194938,68.8495705505737,1058.36317376119,0.0,1.0
2025-05-23,69.2712,69.2712,68.84,68.84,727,68.3965634808963,68.3965634808963,67.9708079263086,67.9708079263086,736.296676865439,0.0,1.0
2025-05-27,70.6214,70.6214,70.6125,70.6125,375,69.7297154980681,69.7297154980681,69.7209278718254,69.7209278718254,379.795397282723,0.0,1.0
2025-05-28,70.22,70.49,70.2,70.49,2613,69.3333836807871,69.5999745892721,69.3136362060846,69.5999745892721,2646.41432826601,0.0,1.0
2025-05-29,70.5678,70.5678,70.5678,70.5678,154,69.6767922658651,69.6767922658651,69.6767922658651,69.6767922658651,155.969309817438,0.0,1.0
2025-05-30,70.566,70.566,70.46,70.46,793,69.6750149931419,69.6750149931419,69.5703533772182,69.5703533772182,803.140666787198,0.0,1.0
2025-06-02,70.5487,70.5487,70.15,70.15,981,69.6579334275242,69.6579334275242,69.2642675193281,69.2642675193281,993.544759291602,0.0,1.0
2025-06-03,71.0657,71.1424,71.0657,71.1424,267,70.1684056485861,70.2441372140705,70.1684056485861,70.2441372140705,270.414322865299,0.0,1.0
2025-06-04,70.905,70.99,70.9,70.99,700,70.0097346893508,70.0936614568368,70.0047978206751,70.0936614568368,708.951408261082,0.0,1.0
2025-06-05,70.6531,71.22,70.6531,70.89,1556,69.7610152454717,70.3207574159165,69.7610152454717,69.9949240833238,1575.89770179178,0.0,1.0
2025-06-06,71.5308,71.5308,71.3,71.33,953,70.6276331727948,70.6276331727948,70.3997473147269,70.4293685267808,965.186702961159,0.0,1.0
2025-06-09,71.684,71.86,71.684,71.86,271,70.7788988290166,70.9526766063994,70.7788988290166,70.9526766063994,274.465473769648,0.0,1.0
2025-06-10,72.1779,72.1779,71.6,71.6,127,71.266562716797,71.266562716797,70.6959594352657,70.6959594352657,128.624041213082,0.0,1.0
2025-06-11,71.9853,72.49,71.92,72.49,2101,71.0763945354111,71.5747220595309,71.0119190305071,71.5747220595309,2127.86701250933,0.0,1.0
2025-06-12,72.1823,72.22,72.14,72.14,975,71.2709071612316,71.308131151046,71.2291412522356,71.2291412522356,987.468032935079,0.0,1.0
2025-06-13,71.2177,71.57,71.2177,71.57,335,70.3184864563257,70.6663382232118,70.3184864563257,70.6663382232118,339.283888239233,0.0,1.0
2025-06-16,71.861,71.861,71.8401,71.8401,447,70.9536639801345,70.9536639801345,70.9330278690703,70.9330278690703,452.716113561006,0.0,1.0
2025-06-17,71.3223,71.3223,71.31,71.31,659,70.4217657490203,70.4217657490203,70.4096210520782,70.4096210520782,667.427111491505,0.0,1.0
2025-06-18,71.4174,71.79,71.4174,71.79,450,70.5156649912311,70.8835604449403,70.5156649912311,70.8835604449403,455.754476739267,0.0,1.0
2025-06-20,70.91,70.91,70.84,70.84,602,70.5055937791328,70.5055937791328,70.4359929955403,70.4359929955403,605.452953615634,0.4972,1.0
2025-06-23,71.4787,71.4787,71.01,71.15,2457,71.0710504309759,71.0710504309759,70.6050234699791,70.744225037164,2471.0928688266,0.0,1.0
2025-06-24,72.121,72.121,72.121,72.121,267,71.7096873352818,71.7096873352818,71.7096873352818,71.7096873352818,268.531459493977,0.0,1.0
2025-06-25,71.9729,72.09,71.9729,72.09,64231,71.5624319631384,71.6788641311195,71.5624319631384,71.6788641311195,64599.4163848601,0.0,1.0
2025-06-26,72.6828,72.6828,72.601,72.601,488,72.2682833384565,72.2682833384565,72.1869498513442,72.1869498513442,490.799072033936,0.0,1.0
2025-06-27,72.9101,73.0,72.59,73.0,323086,72.4942870257502,72.5836743178211,72.1760125853511,72.5836743178211,324939.157760566,0.0,1.0
2025-06-30,73.31,73.31,72.94,72.9773,3273,72.8919063594447,72.8919063594447,72.5240165033133,72.561103777999,3291.77328435875,0.0,1.0
2025-07-01,73.7064,73.81,73.42,73.42,2169,73.2860456539595,73.3890548136764,73.0012790193757,73.0012790193757,2181.44095746231,0.0,1.0
2025-07-02,74.2886,74.2886,74.05,74.14,1368,73.8649253140669,73.8649253140669,73.6276860717075,73.7171727934692,1375.84657898038,0.0,1.0
2025-07-03,74.7992,74.8899,74.7108,74.7108,677,74.3726133155282,74.4627960451259,74.2847174688201,74.2847174688201,680.883138866752,0.0,1.0
2025-07-07,74.15,74.6068,74.0,74.57,8111,73.7271157625539,74.1813105903399,73.5779712262844,74.1447204641084,8157.52310095748,0.0,1.0
2025-07-08,74.2738,74.2738,74.13,74.13,1256,73.8502097198216,73.8502097198216,73.7072298243846,73.7072298243846,1263.20416900538,0.0,1.0
2025-07-09,74.74,74.74,74.385,74.385,1456,74.3137509385472,74.3137509385472,73.9607755360427,73.9607755360427,1464.35132967502,0.0,1.0
2025-07-10,74.9685,74.97,74.83,74.83,2373,74.5409477821311,74.5424392274938,74.4032376603089,74.4032376603089,2386.61106134535,0.0,1.0
2025-07-11,74.6006,74.75,74.47,74.64,2921,74.1751459495074,74.3236939076318,74.0452907732621,74.2143212477009,2937.75428158018,0.0,1.0
2025-07-14,74.6693,74.67,74.5834,74.5834,1682,74.2434541471189,74.2441501549548,74.1580440426819,74.1580440426819,1691.64762123172,0.0,1.0
2025-07-15,74.2311,74.86,74.2311,74.86,4375,73.8077532418302,74.4330665675628,73.8077532418302,74.4330665675628,4400.09413964851,0.0,1.0
2025-07-16,74.4505,74.4505,74.1399,74.28,1569,74.0259019835471,74.0259019835471,73.7170733637784,73.8563743606541,1577.99947545337,0.0,1.0
2025-07-17,74.9011,74.9476,74.9,74.93,1560,74.4739321705007,74.5201669767442,74.4728384439014,74.5026673511553,1568.94785322324,0.0,1.0
2025-07-18,75.0514,75.0514,74.93,74.93,1223,74.6233749958427,74.6233749958427,74.5026673511553,74.5026673511553,1230.01488749488,0.0,1.0
2025-07-21,75.0988,75.47,75.0988,75.47,1737,74.6705046693039,75.0395876817254,74.6705046693039,75.0395876817254,1746.96309041587,0.0,1.0
2025-07-22,75.5731,75.585,75.2499,75.2499,1151,75.142099692988,75.1539318261987,74.8207429321726,74.8207429321726,1157.60190965381,0.0,1.0
2025-07-23,76.1259,76.1259,75.72,75.72,2529,75.6917470239865,75.6917470239865,75.2881619088412,75.2881619088412,2543.50584666767,0.0,1.0
2025-07-24,75.8428,76.07,75.8428,75.87,5046,75.4102615692005,75.6361658268034,75.4102615692005,75.4373064451107,5074.94286369517,0.0,1.0
2025-07-25,75.9871,76.04,75.66,75.66,1451,75.5537386130918,75.6063369195495,75.2285040943335,75.2285040943335,1459.32265065828,0.0,1.0
2025-07-28,75.7629,75.94,75.7629,75.89,1549,75.3308172462143,75.5069072287032,75.3308172462143,75.45719238328,1557.88475938641,0.0,1.0
2025-07-29,75.5635,75.85,75.51,75.85,81191,75.1325544426667,75.4174205069415,75.079359558064,75.4174205069415,81656.6956096461,0.0,1.0
2025-07-30,75.1715,75.732,74.98,75.57,2408,74.7427900545491,75.3000934717428,74.5523821965784,75.1390173725718,2421.81181446254,0.0,1.0
2025-07-31,75.0199,75.7369,75.0199,75.58,138146,74.5920546432261,75.3049655265943,74.5920546432261,75.1489603416564,138938.378289344,0.0,1.0
2025-08-01,74.0502,74.0502,73.86,73.86,1359,73.6278849310892,73.6278849310892,73.4387696590995,73.4387696590995,1366.79495675024,0.0,1.0
2025-08-04,75.0996,75.0996,74.84,74.84,3201,74.6713001068306,74.6713001068306,74.4131806293936,74.4131806293936,3219.36030651768,0.0,1.0
2025-08-05,74.9959,75.33,74.9848,75.33,1180,74.568191517423,74.9003861145406,74.557154821739,74.9003861145406,1186.76824795091,0.0,1.0
2025-08-06,75.2291,75.315,75.11,75.11,1587,74.8000615564766,74.8854716609136,74.6816407946786,74.6816407946786,1596.10271991364,0.0,1.0
2025-08-07,75.2516,75.8,75.1473,75.8,1552,74.822433236917,75.3677056615183,74.7187280693643,75.3677056615183,1560.90196679645,0.0,1.0
2025-08-08,75.8622,75.9314,75.72,75.818,2447,75.4295509292247,75.4983562752904,75.2881619088412,75.3856030058706,2461.03551079312,0.0,1.0
2025-08-11,75.6047,76.05,75.6047,75.91,2011,75.1735194752954,75.6162798886341,75.1735194752954,75.4770783214493,2022.53470053329,0.0,1.0
2025-08-12,76.5836,76.5836,76.4446,76.4446,446,76.1468367189902,76.1468367189902,76.0086294487138,76.0086294487138,448.55816829331,0.0,1.0
2025-08-13,77.2424,77.2424,76.89,76.89,96946,76.8018795222858,76.8018795222858,76.4514892917433,76.4514892917433,97502.0631913974,0.0,1.0
2025-08-14,77.2353,77.2353,76.92,77.039,2256,76.7948200142357,76.7948200142357,76.4813181989972,76.5996395311043,2268.9399723536,0.0,1.0
2025-08-15,76.8738,77.04,76.8738,77.04,3909,76.4353816818262,76.6006338280128,76.4353816818262,76.6006338280128,3931.42125528823,0.0,1.0
2025-08-18,76.76,76.93,76.72,76.93,1589,76.3222306936431,76.4912611680819,76.2824588173046,76.4912611680819,1598.11419152034,0.0,1.0
2025-08-19,76.5614,77.02,76.5,77.02,2303,76.1247633276223,76.5807478898435,76.0637134974426,76.5807478898435,2316.20955511097,0.0,1.0
2025-08-20,76.4929,76.56,76.33,76.33,4346,76.0566539893925,76.1233713119504,75.8946830230039,75.8946830230039,4370.92780135141,0.0,1.0
2025-08-21,76.2978,76.43,76.11,76.1701,7246,75.8626666625513,75.9941127138502,75.6759377031419,75.7356949473406,7287.56163106127,0.0,1.0
2025-08-22,77.7741,77.84,76.8,76.8,2389,77.3305471885157,77.3960713547835,76.3620025699816,76.3620025699816,2402.70283419892,0.0,1.0
2025-08-25,77.5751,77.81,77.5751,77.59,3342,77.1326821037315,77.3662424475296,77.1326821037315,77.1474971276676,3361.16905478978,0.0,1.0
2025-08-26,77.7222,77.7222,77.45,77.539,1331,77.2789431789665,77.2789431789665,77.0082955604828,77.096787985336,1338.63435425649,0.0,1.0
2025-08-27,78.1244,78.1244,77.72,77.72,3892,77.6788493955504,77.6788493955504,77.2767557257679,77.2767557257679,3914.32374663131,0.0,1.0
2025-08-28,78.164,78.18,77.85,77.85,7863,77.7182235531256,77.734132303661,77.4060143238681,77.4060143238681,7908.10062172712,0.0,1.0
2025-08-29,77.8818,77.99,77.84,77.99,1684,77.4376329655572,77.5452158910529,77.3960713547835,77.5452158910529,1693.65909283842,0.0,1.0
2025-09-02,77.2937,77.2937,76.72,76.99,159444,76.85288695369,76.85288695369,76.2824588173046,76.5509189825896,160358.539429055,0.0,1.0
2025-09-03,77.5636,77.64,77.3876,77.64,1496,77.1212476892842,77.1972119730908,76.9462514333947,77.1972119730908,1504.58076180895,0.0,1.0
2025-09-04,78.27,78.28,77.82,77.82,129463,77.8236190254227,77.8335619945073,77.3761854166142,77.3761854166142,130205.574308872,0.0,1.0
2025-09-05,77.9664,77.975,77.74,77.93,5917,77.5217504840132,77.530301437426,77.2966416639371,77.4855580765452,5950.93874841147,0.0,1.0
2025-09-08,77.9354,78.06,77.8086,78.06,2901,77.4909272798509,77.6148166746454,77.3648504318577,77.6148166746454,2917.63956551321,0.0,1.0
2025-09-09,78.1436,78.1436,77.9795,77.9795,875,77.6979398961929,77.6979398961929,77.5347757735141,77.5347757735141,880.018827929701,0.0,1.0
2025-09-10,78.3044,78.3809,78.1,78.35,6283,77.8578228390738,77.9338865525713,77.6545885509839,77.9031627780997,6319.03805243692,0.0,1.0
2025-09-11,78.9961,78.9961,78.79,78.825,1336,78.5455780106579,78.5455780106579,78.3406534178236,78.3754538096198,1343.66303327323,0.0,1.0
2025-09-12,79.0411,79.13,78.93,79.05,1949,78.5903213715387,78.6787143667011,78.4798549850085,78.599170614024,1960.1790807257,0.0,1.0
2025-09-15,79.1652,79.31,79.12,79.31,4095,78.713713617879,78.8576878102245,78.6687713976165,78.8576878102245,4118.488114711,0.0,1.0
2025-09-16,78.9086,78.9115,78.9086,78.909,2035,78.4585770311674,78.4614604922019,78.4585770311674,78.4589747499307,2046.67235981364,0.0,1.0
2025-09-17,78.7949,79.0101,78.7949,79.0,4584,78.3455254726751,78.5594981673764,78.3455254726751,78.5494557686009,4610.29292254828,0.0,1.0
2025-09-18,79.2159,79.33,79.1575,79.1575,1642,78.7641244711381,78.8775737483938,78.7060575316839,78.7060575316839,1651.41818909779,0.0,1.0
2025-09-19,78.9253,78.9253,78.81,78.81,675,78.9253,78.9253,78.81,78.81,675,0.4527,1.0
2025-09-22,79.0476,79.05,78.64,78.64,2395,79.0476,79.05,78.64,78.64,2395,0.0,1.0
2025-09-23,78.77,79.23,78.74,79.22,3723,78.77,79.23,78.74,79.22,3723,0.0,1.0
2025-09-24,78.51,79.0,78.51,79.0,2655,78.51,79.0,78.51,79.0,2655,0.0,1.0
2025-09-25,78.0723,78.31,78.05,78.31,2006,78.0723,78.31,78.05,78.31,2006,0.0,1.0
2025-09-26,78.5782,78.6,78.2801,78.2801,8511,78.5782,78.6,78.2801,78.2801,8511,0.0,1.0
2025-09-29,78.5818,78.63,78.471,78.62,2118,78.5818,78.63,78.471,78.62,2118,0.0,1.0
2025-09-30,78.9432,78.9432,78.37,78.37,2522,78.9432,78.9432,78.37,78.37,2522,0.0,1.0
2025-10-01,79.253,79.253,79.0099,79.01,1223,79.253,79.253,79.0099,79.01,1223,0.0,1.0
2025-10-02,79.0693,79.25,78.845,79.25,11028,79.0693,79.25,78.845,79.25,11028,0.0,1.0
2025-10-03,79.2944,79.565,79.2944,79.565,928,79.2944,79.565,79.2944,79.565,928,0.0,1.0
2025-10-06,79.22,79.36,79.2099,79.29,3822,79.22,79.36,79.2099,79.29,3822,0.0,1.0
2025-10-07,78.86,78.9145,78.78,78.82,3450,78.86,78.9145,78.78,78.82,3450,0.0,1.0
2025-10-08,79.0885,79.0885,78.97,79.07,3021,79.0885,79.0885,78.97,79.07,3021,0.0,1.0
2025-10-09,78.749,79.02,78.64,79.02,1402,78.749,79.02,78.64,79.02,1402,0.0,1.0
2025-10-10,76.6496,78.93,76.6496,78.76,1598,76.6496,78.93,76.6496,78.76,1598,0.0,1.0
2025-10-13,77.9212,77.9212,77.21,77.21,3251,77.9212,77.9212,77.21,77.21,3251,0.0,1.0
2025-10-14,77.9351,77.94,77.491,77.491,915,77.9351,77.94,77.491,77.491,915,0.0,1.0
2025-10-15,78.0788,78.6699,78.0788,78.6262,2154,78.0788,78.6699,78.0788,78.6262,2154,0.0,1.0
2025-10-16,77.5552,78.2941,77.33,78.2941,3415,77.5552,78.2941,77.33,78.2941,3415,0.0,1.0
2025-10-17,78.06,78.06,77.72,77.72,1144,78.06,78.06,77.72,77.72,1144,0.0,1.0
2025-10-20,78.82,78.85,78.725,78.82,1489,78.82,78.85,78.725,78.82,1489,0.0,1.0
2025-10-21,78.8196,78.95,78.66,78.66,2137,78.8196,78.95,78.66,78.66,2137,0.0,1.0
2025-10-22,78.4234,78.6745,78.26,78.6745,8320,78.4234,78.6745,78.26,78.6745,8320,0.0,1.0
2025-10-23,78.5616,78.74,78.5616,78.67,1323,78.5616,78.74,78.5616,78.67,1323,0.0,1.0
2025-10-24,79.1969,79.44,79.1969,79.44,810,79.1969,79.44,79.1969,79.44,810,0.0,1.0
2025-10-27,80.1132,80.1132,79.9,79.95,874,80.1132,80.1132,79.9,79.95,874,0.0,1.0
2025-10-28,80.4716,80.595,80.19,80.36,3003,80.4716,80.595,80.19,80.36,3003,0.0,1.0
2025-10-29,80.1052,80.58,80.06,80.58,6774,80.1052,80.58,80.06,80.58,6774,0.0,1.0
2025-10-30,79.2492,79.85,79.2492,79.85,1882,79.2492,79.85,79.2492,79.85,1882,0.0,1.0
2025-10-31,79.5143,79.69,79.2801,79.6795,2436,79.5143,79.69,79.2801,79.6795,2436,0.0,1.0
2025-11-03,79.5944,79.685,79.55,79.55,1290,79.5944,79.685,79.55,79.55,1290,0.0,1.0
2025-11-04,78.7588,79.31,78.7588,79.31,1137,78.7588,79.31,78.7588,79.31,1137,0.0,1.0
2025-11-05,79.1488,79.45,79.1488,79.23,814,79.1488,79.45,79.1488,79.23,814,0.0,1.0
2025-11-06,78.4683,78.77,78.4683,78.528,1265,78.4683,78.77,78.4683,78.528,1265,0.0,1.0
2025-11-07,78.5688,78.5688,78.5688,78.5688,639,78.5688,78.5688,78.5688,78.5688,639,0.0,1.0
2025-11-10,79.5673,79.5673,79.0,79.0,1536,79.5673,79.5673,79.0,79.0,1536,0.0,1.0
2025-11-11,79.9567,80.02,79.91,79.91,1433,79.9567,80.02,79.91,79.91,1433,0.0,1.0
2025-11-12,80.0428,80.15,80.0428,80.12,5891,80.0428,80.15,80.0428,80.12,5891,0.0,1.0
2025-11-13,79.0031,79.55,79.0031,79.55,2620,79.0031,79.55,79.0031,79.55,2620,0.0,1.0
2025-11-14,79.0096,79.31,79.0096,79.3,5895,79.0096,79.31,79.0096,79.3,5895,0.0,1.0
2025-11-17,78.0775,78.96,78.0775,78.41,1070,78.0775,78.96,78.0775,78.41,1070,0.0,1.0
2025-11-18,77.8165,77.8165,77.8165,77.8165,422,77.8165,77.8165,77.8165,77.8165,422,0.0,1.0
2025-11-19,77.849,78.3525,77.72,78.06,4759,77.849,78.3525,77.72,78.06,4759,0.0,1.0
2025-11-20,76.7894,79.11,76.73,79.11,2268,76.7894,79.11,76.73,79.11,2268,0.0,1.0
2025-11-21,77.75,78.28,77.75,77.75,897,77.75,78.28,77.75,77.75,897,0.0,1.0
2025-11-24,79.0757,79.0757,78.86,78.86,843,79.0757,79.0757,78.86,78.86,843,0.0,1.0
2025-11-25,79.86,79.86,78.84,78.84,2522,79.86,79.86,78.84,78.84,2522,0.0,1.0
2025-11-26,80.57,80.7592,80.56,80.73,5325,80.57,80.7592,80.56,80.73,5325,0.0,1.0