date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,24.8602,24.8602,24.5201,24.565,416,20.6948980044328,20.6948980044328,20.4117814240631,20.4491584733386,499.729121534438,0.0,1.0
2024-01-12,24.9219,24.9219,24.9219,24.9219,287,20.7462602302747,20.7462602302747,20.7462602302747,20.7462602302747,344.765042981691,0.0,1.0
2024-01-16,24.2852,24.2852,24.0,24.0,671,20.2162386874302,20.2162386874302,19.9788236661969,19.9788236661969,806.053462859633,0.0,1.0
2024-01-17,24.0923,24.0923,23.77,23.84,981,20.0556588922131,20.0556588922131,19.7873599393958,19.8456315084222,1178.44776015693,0.0,1.0
2024-01-18,25.5918,25.69,25.16,25.53,9654,21.3039191458574,21.3856658326916,20.9444668100631,21.2524736749169,11597.0791809939,0.0,1.0
2024-01-19,26.3516,26.3516,25.68,25.81,1270,21.9364154050897,21.9364154050897,21.3773413228307,21.4855599510226,1525.61534699216,0.0,1.0
2024-01-22,26.9585,27.24,26.62,26.62,2512,22.4416299085487,22.6759648611335,22.1598452497567,22.1598452497567,3017.59508003487,0.0,1.0
2024-01-23,27.3292,27.369,27.119,27.24,32848,22.7502194890928,22.7833510383393,22.5752382918164,22.6759648611335,39459.3802503924,0.0,1.0
2024-01-24,27.1479,27.58,27.1479,27.5182,5609,22.5992961253144,22.9589981964046,22.5992961253144,22.9075527254641,6737.93423722756,0.0,1.0
2024-01-25,26.9729,26.9729,26.9729,26.9729,448,22.4536172027484,22.4536172027484,22.4536172027484,22.4536172027484,538.169823190933,0.0,1.0
2024-01-26,26.5245,26.6,26.47,26.6,739,22.080346180585,22.1431962300349,22.034977601843,22.1431962300349,887.739953879685,0.0,1.0
2024-01-29,26.322,26.44,25.76,26.34,12084,21.9117748559014,22.0100040722602,21.443937401718,21.9267589736511,14516.169963034,0.0,1.0
2024-01-30,25.3005,26.141,25.2724,26.141,12303,21.0614261736089,21.7611012274189,21.0380343008997,21.7611012274189,14779.2485149957,0.0,1.0
2024-01-31,24.4955,24.96,24.43,24.96,15785,20.3913031298052,20.7779766128448,20.3367775902162,20.7779766128448,18962.0773639931,0.0,1.0
2024-02-01,24.9119,24.95,24.58,24.6,23033,20.7379357204137,20.7696521029838,20.46164523813,20.4782942578518,27668.8962891893,0.0,1.0
2024-02-02,24.8134,25.05,22.98,23.02,17561,20.6559392982837,20.852897201593,19.1297236603835,19.1630216998272,21095.5363059285,0.0,1.0
2024-02-05,25.2446,25.49,24.78,25.22,11319,21.0148921634864,21.2191756354733,20.6281354353483,20.9944138692286,13597.1969390584,0.0,1.0
2024-02-06,25.542,25.542,25.21,25.2512,21562,21.26246308675,21.26246308675,20.9860893593676,21.0203863399946,25901.8252849172,0.0,1.0
2024-02-07,25.557,25.9932,25.4713,25.9932,3357,21.2749498515414,21.6380649716745,21.2036088020334,21.6380649716745,4032.6698581517,0.0,1.0
2024-02-08,25.28,25.391,25.1958,25.391,5379,21.044360928394,21.1367629878502,20.9742685553651,21.1367629878502,6461.64169407151,0.0,1.0
2024-02-09,25.4736,25.76,25.37,25.37,4261,21.2055234393014,21.443937401718,21.1192815171423,21.1192815171423,5118.61967994768,0.0,1.0
2024-02-12,24.9525,25.39,24.921,25.37,20576,20.7717332304491,21.1359305368641,20.7455110243872,21.1192815171423,24717.3711651264,0.0,1.0
2024-02-13,24.3901,24.6499,24.19,24.5,5573,20.3035627958712,20.5198335620578,20.1369893535543,20.3950491592426,6694.68844786399,0.0,1.0
2024-02-14,24.1357,24.44,23.7516,24.44,3700,20.0917872650095,20.3451021000772,19.7720428412517,20.3451021000772,4444.70612903226,0.0,1.0
2024-02-15,24.18,24.2211,23.54,24.09,11144,20.1286648436934,20.1628785792217,19.5958962125948,20.0537442549451,13386.9743518744,0.0,1.0
2024-02-16,23.6293,24.0248,23.6293,23.98,8129,19.6702340856527,19.9994684506519,19.6702340856527,19.962174646475,9765.13949267657,0.0,1.0
2024-02-20,23.37,23.43,23.08,23.36,13767,19.4543795449592,19.5043266041247,19.2129687589927,19.4460550350983,16537.9106157803,0.0,1.0
2024-02-21,23.6191,23.6401,23.24,23.62,41736,19.6617430855946,19.6792245563025,19.3461609167673,19.6624922914821,50136.2851354839,0.0,1.0
2024-02-22,24.1495,24.26,23.78,23.9,13129,20.1032750886176,20.1952609225807,19.7956844492567,19.8955785675877,15771.4991265039,0.0,1.0
2024-02-23,23.709,24.28,23.6527,24.28,4454,19.7365804292442,20.2119099423025,19.6897134387273,20.2119099423025,5350.46516181344,0.0,1.0
2024-02-26,23.2824,23.37,23.2,23.22,11255,19.3814568385776,19.4543795449592,19.3128628773236,19.3295118970455,13520.3155357454,0.0,1.0
2024-02-27,23.61,23.865,23.05,23.33,41231,19.6541677816212,19.8664427830745,19.1879952294099,19.4210815055155,49529.6428124673,0.0,1.0
2024-02-28,23.2649,23.65,23.08,23.65,13491,19.366888946321,19.6874658210648,19.2129687589927,19.6874658210648,16206.359563993,0.0,1.0
2024-02-29,23.04,23.5,22.87,23.5,13527,19.179670719549,19.5625981731511,19.0381540519134,19.5625981731511,16249.6053533566,0.0,1.0
2024-03-01,22.859,23.05,22.295,23.05,10396,19.0289970910664,19.1879952294099,18.5594947349108,19.1879952294099,12488.4229506539,0.0,1.0
2024-03-04,21.6858,21.9201,21.36,21.81,21402,18.0523655941838,18.2474088602251,17.7811530629152,18.1557560066564,25709.6217766348,0.0,1.0
2024-03-05,20.429,20.83,20.361,20.61,23093,17.006141194864,17.3399540402867,16.9495345278098,17.1568148233466,27740.9726047951,0.0,1.0
2024-03-06,20.18,20.71,20.071,20.7,19724,16.7988608993272,17.2400599219557,16.7081237418432,17.2317354120948,23693.8874835222,0.0,1.0
2024-03-07,20.22,20.51,20.076,20.076,26689,16.8321589387709,17.0735697247374,16.7122859967737,16.7122859967737,32060.7464534437,0.0,1.0
2024-03-08,20.63,21.229,20.1,20.1,40381,17.1734638430684,17.6721019837372,16.7322648204399,16.7322648204399,48508.5616747167,0.0,1.0
2024-03-11,20.96,21.38,20.87,21.09,24314,17.4481726684786,17.7978020826371,17.3732520797304,17.5563912966705,29207.7256273758,0.0,1.0
2024-03-12,21.1325,21.329,20.66,21.19,13531,17.5917704635794,17.7553470823464,17.1984373726511,17.6396363952797,16254.4104410636,0.0,1.0
2024-03-13,20.6134,21.0,20.531,21.0,15360,17.1596451566993,17.4814707079223,17.0910511954453,17.4814707079223,18451.5367951177,0.0,1.0
2024-03-14,21.05,21.33,20.895,21.0,42423,17.5230932572268,17.7561795333325,17.3940633543827,17.4814707079223,50961.5589491719,0.0,1.0
2024-03-15,20.9,20.9,20.41,20.66,19612,17.3982256093131,17.3982256093131,16.9903246261283,17.1984373726511,23559.3450277245,0.0,1.0
2024-03-18,21.21,22.12,21.21,21.68,36602,17.6562854150015,18.4138158123448,17.6562854150015,18.0475373784645,43968.9550634699,0.0,1.0
2024-03-19,21.7534,21.82,21.065,21.27,17691,18.1086392808436,18.1640805165173,17.5355800220182,17.706232474167,21251.7016564081,0.0,1.0
2024-03-20,22.37,22.37,21.67,21.68,15179,18.6219285588677,18.6219285588677,18.0392128686036,18.0475373784645,18234.1065763731,0.0,1.0
2024-03-21,20.51,22.02,20.43,21.92,67192,17.0735697247374,18.3305707137356,17.0069736458501,18.2473256151265,80715.8633032259,0.0,1.0
2024-03-22,20.7946,20.9499,20.28,20.46,29883,17.3104852753791,17.4397649135191,16.8821059979364,17.0319471754328,35897.6089875326,0.0,1.0
2024-03-25,20.4245,20.65,20.08,20.4,27652,17.0023951654266,17.1901128627902,16.7156158007181,16.9820001162673,33217.5713189189,0.0,1.0
2024-03-26,20.1407,20.489,20.1407,20.27,55789,16.7661455755738,17.0560882540295,16.7661455755738,16.8737814880754,67017.7595223191,0.0,1.0
2024-03-27,20.95,21.0,20.21,20.33,46642,17.4398481586177,17.4814707079223,16.82383442891,16.9237285472409,56029.7252081953,0.0,1.0
2024-03-28,20.5,20.6799,20.3,20.62,65923,17.0652452148765,17.2150031472744,16.8987550176582,17.1651393332075,79191.4492281604,0.0,1.0
2024-04-01,20.14,20.45,20.01,20.45,44309,16.7655628598835,17.0236226655719,16.6573442316916,17.0236226655719,53227.1578030516,0.0,1.0
2024-04-02,19.8601,19.96,19.72,19.96,32067,16.5325598288765,16.6157216823871,16.4159334457251,16.6157216823871,38521.1868755886,0.0,1.0
2024-04-03,20.07,20.25,19.81,19.81,23383,16.7072912908571,16.8571324683536,16.4908540344733,16.4908540344733,28089.3414635572,0.0,1.0
2024-04-04,19.8493,20.509,19.8493,20.18,18620,16.5235693582267,17.0727372737513,16.5235693582267,16.7988608993272,22367.6832763732,0.0,1.0
2024-04-05,20.0117,20.13,19.85,19.9,18886,16.658759398368,16.7572383500226,16.524152073917,16.5657746232216,22687.2216088928,0.0,1.0
2024-04-08,19.75,19.89,19.7,19.89,31169,16.4409069753078,16.5574501133607,16.3992844260033,16.5574501133607,37442.4446853532,0.0,1.0
2024-04-09,20.0,20.09,19.69,19.77,27271,16.6490197218307,16.723940310579,16.3909599161424,16.4575559950297,32759.8867148213,0.0,1.0
2024-04-10,19.5,19.75,19.42,19.71,26659,16.232794228785,16.4409069753078,16.1661981498976,16.4076089358642,32024.7082956407,0.0,1.0
2024-04-11,21.24,21.31,19.65,19.68,63051,17.6812589445842,17.7395305136106,16.3576618766987,16.3826354062814,75741.3962544901,0.0,1.0
2024-04-12,21.56,22.02,21.1,21.1,80874,17.9476432601335,18.3305707137356,17.5647158065314,17.5647158065314,97151.6658052312,0.0,1.0
2024-04-15,20.59,21.39,20.59,21.33,65689,17.1401658036247,17.806126592498,17.1401658036247,17.7561795333325,78910.3515972975,0.0,1.0
2024-04-16,19.73,20.83,19.6,20.39,44500,16.424257955586,17.3399540402867,16.3160393273941,16.9736756064064,53456.6007410637,0.0,1.0
2024-04-17,19.54,20.1,19.48,19.83,27726,16.2660922682286,16.7322648204399,16.2161452090631,16.5075030541952,33306.4654414996,0.0,1.0
2024-04-18,19.28,19.6,19.14,19.51,26318,16.0496550118448,16.3160393273941,15.933111873792,16.2411187386459,31615.0745686138,0.0,1.0
2024-04-19,18.74,19.07,18.551,19.07,38795,15.6001314793554,15.8748403047656,15.4427982429841,15.8748403047656,46603.3443988666,0.0,1.0
2024-04-22,18.93,19.2099,18.69,18.8,13363,15.7582971667128,15.9913001977198,15.5585089300508,15.6500785385209,16052.596757367,0.0,1.0
2024-04-23,19.14,19.15,18.84,18.88,7646,15.933111873792,15.9414363836529,15.6833765779645,15.7166746174082,9184.92515204883,0.0,1.0
2024-04-24,19.67,19.69,19.119,19.13,20976,16.3743108964205,16.3909599161424,15.9156304030841,15.9247873639311,25197.8799358327,0.0,1.0
2024-04-25,19.83,19.93,19.44,19.911,12109,16.5075030541952,16.5907481528043,16.1828471696195,16.5749315840686,14546.2017612031,0.0,1.0
2024-04-26,19.68,20.0588,19.68,19.83,9348,16.3826354062814,16.6979678398129,16.3826354062814,16.5075030541952,11229.4899714037,0.0,1.0
2024-04-29,20.65,21.1943,20.59,20.59,30543,17.1901128627902,17.6432159345199,17.1401658036247,17.1401658036247,36690.448459198,0.0,1.0
2024-04-30,20.07,20.95,20.04,20.63,9245,16.7072912908571,17.4398481586177,16.6823177612744,17.1734638430684,11105.7589629468,0.0,1.0
2024-05-01,19.63,20.38,19.62,19.84,23537,16.3410128569769,16.9653510965455,16.3326883471159,16.5158275640561,28274.3373402789,0.0,1.0
2024-05-02,20.54,20.5599,20.1899,20.29,43856,17.0985432543202,17.1151090289434,16.8071021640895,16.8904305077973,52682.9816202266,0.0,1.0
2024-05-03,22.98,23.66,22.82,23.66,51842,19.1297236603835,19.6957903309258,18.9965315026089,19.6957903309258,62276.3392273758,0.0,1.0
2024-05-06,22.47,23.05,22.28,22.76,38363,18.7051736574768,19.1879952294099,18.5470079701194,18.9465844434434,46084.394926504,0.0,1.0
2024-05-07,22.7014,23.21,22.41,23.0,20196,18.8978028156584,19.3211873871846,18.6552265983113,19.1463726801053,24260.8878329555,0.0,1.0
2024-05-08,22.8,22.8,22.501,22.71,11527,18.979882482887,18.979882482887,18.7309796380457,18.9049618941388,13847.0614998257,0.0,1.0
2024-05-09,23.26,23.26,22.66,22.79,17360,19.3628099364891,19.3628099364891,18.8633393448342,18.9715579730261,20854.0806486487,0.0,1.0
2024-05-10,22.8797,22.939,22.65,22.931,11256,19.0462288264785,19.0955931699538,18.8550148349733,19.088933562065,13521.5168076722,0.0,1.0
2024-05-13,23.6499,23.83,23.26,23.48,16995,19.6873825759662,19.8373069985613,19.3628099364891,19.5459491534293,20415.6163953793,0.0,1.0
2024-05-14,23.9826,24.13,23.691,23.88,13578,19.9643390190389,20.0870422943888,19.7215963114946,19.8789295478659,16310.8702216216,0.0,1.0
2024-05-15,24.53,24.73,24.14,24.14,15874,20.4200226888254,20.5865128860437,20.0953668042497,20.0953668042497,19068.9905654751,0.0,1.0
2024-05-16,24.61,24.81,24.53,24.611,19382,20.4866187677127,20.653108964931,20.4200226888254,20.4874512186988,23283.0524845685,0.0,1.0
2024-05-17,24.522,24.7,24.47,24.52,6376,20.4133630809367,20.561539356461,20.3700756296599,20.4116981789645,7659.30980505665,0.0,1.0
2024-05-20,24.86,25.04,24.3,24.44,14228,20.6947315142356,20.8445726917321,20.2285589620243,20.3451021000772,17091.6969740192,0.0,1.0
2024-05-21,25.135,25.2389,24.87,24.87,7743,20.9236555354108,21.0101471928657,20.7030560240965,20.7030560240965,9301.44852894506,0.0,1.0
2024-05-22,24.75,25.1365,24.62,25.1365,10115,20.6031619057655,20.9249042118899,20.4949432775736,20.9249042118899,12150.8655392328,0.0,1.0
2024-05-23,23.65,24.86,23.65,24.86,19900,19.6874658210648,20.6947315142356,19.6874658210648,20.6947315142356,23905.311342633,0.0,1.0
2024-05-24,24.4861,24.619,24.109,24.139,10375,20.383478090536,20.4941108265875,20.0695608236809,20.0945343532636,12463.1962401918,0.0,1.0
2024-05-28,24.4266,25.13,24.32,24.87,44661,20.3339472568635,20.9194932804803,20.2452079817462,20.7030560240965,53650.005521273,0.0,1.0
2024-05-29,24.52,25.039,24.27,24.27,32453,20.4116981789645,20.843740240746,20.2035854324416,20.2035854324416,38984.8778393199,0.0,1.0
2024-05-30,24.85,25.04,24.68,24.68,25633,20.6864070043747,20.8445726917321,20.5448903367391,20.5448903367391,30792.2032987794,0.0,1.0
2024-05-31,25.12,25.12,24.49,25.049,14088,20.9111687706194,20.9111687706194,20.3867246493817,20.8520647506069,16923.518904272,0.0,1.0
2024-06-03,25.53,25.7,25.1615,25.3,17702,21.2524736749169,21.3939903425525,20.9457154865422,21.0610099481159,21264.9156476025,0.0,1.0
2024-06-04,25.55,25.819,25.24,25.284,10138,21.2691226946388,21.4930520098974,21.0110628889504,21.0476907323384,12178.4947935484,0.0,1.0
2024-06-05,25.9425,26.225,25.74,25.92,37624,21.5958597066797,21.8310271102505,21.4272883819961,21.5771295594926,45196.6549726242,0.0,1.0
2024-06-06,25.57,26.03,25.55,25.96,10865,21.2857717143606,21.6686991679627,21.2691226946388,21.6104275989363,13051.8194843069,0.0,1.0
2024-06-07,26.13,26.2,25.49,25.83,23625,21.7519442665719,21.8102158355983,21.2191756354733,21.5022089707444,28380.0492698343,0.0,1.0
2024-06-10,25.12,26.25,24.975,26.25,96778,20.9111687706194,21.8518383849028,20.7904633776361,21.8518383849028,116256.694528509,0.0,1.0
2024-06-11,28.72,28.743,25.31,25.31,135347,23.9079923205489,23.927138693229,21.0693344579768,21.0693344579768,162588.551471927,0.0,1.0
2024-06-12,30.43,32.38,28.87,28.93,213944,25.3314835067655,26.954762929644,24.0328599684627,24.0828070276282,257004.921099912,0.0,1.0
2024-06-13,30.71,31.47,30.08,31.18,132201,25.5645697828711,26.1972325323007,25.0401256616334,25.9558217463341,158809.349990323,0.0,1.0
2024-06-14,30.28,30.92,29.97,30.51,43277,25.2066158588517,25.7393844899503,24.9485560531634,25.3980795856528,51987.4451746295,0.0,1.0
2024-06-17,31.35,32.01,30.38,30.425,86813,26.0973384139697,26.6467560647901,25.2898609574609,25.327321251835,104286.019778291,0.0,1.0
2024-06-18,30.71,31.9231,30.35,31.74,69196,25.5645697828711,26.5744160740987,25.2648874278781,26.4219942985454,83123.2122444638,0.0,1.0
2024-06-20,29.32,30.61,29.16,30.54,54707,24.4074629122039,25.4813246842619,24.2742707544292,25.4230531152355,65717.9832975587,0.0,1.0
2024-06-21,28.77,29.86,28.77,29.679,41218,23.9496148698535,24.8569864446933,23.9496148698535,24.7063128162107,49514.0262774194,0.0,1.0
2024-06-24,28.86,30.11,28.571,28.68,36706,24.0245354586017,25.0650991912162,23.7839571236213,23.8746942811053,44093.8873438536,0.0,1.0
2024-06-25,29.23,29.75,29.1,29.16,25382,24.3325423234556,24.7654168362232,24.2243236952637,24.2742707544292,30490.6840451613,0.0,1.0
2024-06-26,30.32,30.76,29.71,29.75,39234,25.2399138982954,25.6061923321757,24.7321187967796,24.7654168362232,47130.7027747166,0.0,1.0
2024-06-27,30.55,30.9,30.11,30.74,12034,25.4313776250964,25.7227354702285,25.0650991912162,25.5895433124538,14456.1063666958,0.0,1.0
2024-06-28,29.57,30.97,29.57,30.97,19570,24.6155756587267,25.7810070392549,24.6155756587267,25.7810070392549,23508.8916068004,0.0,1.0
2024-07-01,31.24,31.4396,29.84,29.84,33120,26.0057688054996,26.1719260223235,24.8403374249715,24.8403374249715,39786.1262144725,0.0,1.0
2024-07-02,32.29,32.29,30.93,30.93,62003,26.8798423408957,26.8798423408957,25.7477089998112,25.7477089998112,74482.4632752398,0.0,1.0
2024-07-03,32.62,32.62,31.87,32.2,48688,27.1545511663059,27.1545511663059,26.5302129267373,26.8049217521475,58487.5275703575,0.0,1.0
2024-07-05,34.0,34.0,32.55,32.55,45638,28.3033335271122,28.3033335271122,27.0962795972795,27.0962795972795,54823.6481937228,0.0,1.0
2024-07-08,34.41,34.41,33.04,34.36,62014,28.6446384314098,28.6446384314098,27.5041805804644,28.6030158821052,74495.6772664341,0.0,1.0
2024-07-09,34.67,34.85,34.05,34.49,38239,28.8610756877936,29.0109168652901,28.3449560764168,28.7112345102971,45935.437207585,0.0,1.0
2024-07-10,35.97,35.97,34.88,34.88,32258,29.9432619697126,29.9432619697126,29.0358903948728,29.0358903948728,38750.6298136007,0.0,1.0
2024-07-11,34.28,35.64,33.82,35.54,75299,28.5364198032179,29.6685531443024,28.1534923496158,29.5853080456932,90454.5748135134,0.0,1.0
2024-07-12,35.2,35.7,34.6,34.6,33177,29.3022747104221,29.7185002034679,28.8028041187672,28.8028041187672,39854.5987142982,0.0,1.0
2024-07-15,36.33,37.09,35.9432,36.83,37518,30.2429443247055,30.8756070741351,29.9209522832853,30.6591698177513,45069.3201483871,0.0,1.0
2024-07-16,36.44,36.7501,35.85,36.56,29809,30.3345139331756,30.5926569839626,29.8433678513816,30.4344080515066,35808.714864952,0.0,1.0
2024-07-17,34.52,35.339,33.87,34.78,40670,28.7362080398798,29.4179853974888,28.1951148989203,28.9526452962636,48855.729261552,0.0,1.0
2024-07-18,33.22,35.0,32.63,35.0,70435,27.6540217579608,29.1357845132038,27.1628756761668,29.1357845132038,84611.5881617264,0.0,1.0
2024-07-19,33.1068,33.81,33.0,33.51,29817,27.5597883063353,28.1451678397549,27.4708825410207,27.8954325439274,35818.3250403662,0.0,1.0
2024-07-22,33.09,34.0,32.85,34.0,23391,27.5458031297689,28.3033335271122,27.346014893107,28.3033335271122,28098.9516389713,0.0,1.0
2024-07-23,33.3,33.87,32.68,33.17,24731,27.7206178368482,28.1951148989203,27.2044982254714,27.6123992086563,29708.6560208369,0.0,1.0
2024-07-24,31.47,32.91,31.0,32.91,31146,26.1972325323007,27.3959619522725,25.8059805688376,27.3959619522725,37414.8154310374,0.0,1.0
2024-07-25,31.08,31.999,30.311,31.39,29948,25.872576647725,26.6375991039431,25.2324218394206,26.1306364534133,35975.6916627724,0.0,1.0
2024-07-26,31.19,31.6296,30.6304,31.44,26162,25.964146256195,26.3300917096809,25.4983066843782,26.1722590027179,31427.6761480384,0.0,1.0
2024-07-29,31.22,31.48,30.511,30.98,16481,25.9891197857778,26.2055570421616,25.3989120366389,25.7893315491158,19798.1626250218,0.0,1.0
2024-07-30,31.4,31.82,30.65,31.505,18723,26.1389609632742,26.4885903774327,25.5146227237056,26.2263683168139,22491.41428483,0.0,1.0
2024-07-31,32.35,32.8,32.14,32.18,28579,26.9297894000612,27.3043923438024,26.754974692982,26.7882727324256,34331.1503950305,0.0,1.0
2024-08-01,31.29,32.87,30.93,32.87,99200,26.0473913548042,27.3626639128288,25.7477089998112,27.3626639128288,119166.175135135,0.0,1.0
2024-08-02,31.71,33.2885,31.19,31.21,62431,26.3970207689626,27.7110446505081,25.964146256195,25.9807952759169,74996.6076598955,0.0,1.0
2024-08-05,28.53,29.6,24.95,25.75,86011,23.7498266331915,24.6405491883095,20.7696521029838,21.4356128918571,103322.599693025,0.0,1.0
2024-08-06,27.94,28.72,26.55,27.65,40270,23.2586805513975,23.9079923205489,22.1015736807303,23.017269765431,48375.2204908458,0.0,1.0
2024-08-07,28.67,29.64,27.99,27.99,125493,23.8663697712444,24.6738472277531,23.3003031007021,23.3003031007021,150751.21790558,0.0,1.0
2024-08-08,29.5073,29.8301,28.59,29.49,17806,24.5633809818988,24.8320961602091,23.799773692357,24.5489795798394,21389.8479279861,0.0,1.0
2024-08-09,30.4,30.5399,29.18,29.18,28697,25.3065099771827,25.4229698701369,24.290919774151,24.290919774151,34472.9004823889,0.0,1.0
2024-08-12,30.7448,31.2616,30.39,30.55,60292,25.5935390771871,26.0237497467992,25.2981854673218,25.4313776250964,72427.087008544,0.0,1.0
2024-08-13,31.86,32.0329,31.58,31.61,58125,26.5218884168764,26.6658191923716,26.2888021407707,26.3137756703535,69823.9307432431,0.0,1.0
2024-08-14,31.96,32.249,31.41,31.66,30652,26.6051335154855,26.845711850466,26.1472854731352,26.355398219658,36821.3870992154,0.0,1.0
2024-08-15,32.88,32.98,32.36,32.73,13857,27.3709884226897,27.4542335212989,26.9381139099221,27.246120774776,16646.0250891892,0.0,1.0
2024-08-16,33.21,33.405,32.59,32.74,16144,27.6456972480999,27.8080251903878,27.1295776367232,27.2544452846369,19393.3339857019,0.0,1.0
2024-08-19,33.14,33.19,32.4212,32.8214,15837,27.5874256790735,27.6290482283781,26.9890599102709,27.3222067949048,19024.5435041848,0.0,1.0
2024-08-20,33.37,33.5,32.98,32.98,16028,27.7788894058746,27.8871080340665,27.4542335212989,27.4542335212989,19253.986442197,0.0,1.0
2024-08-21,33.295,33.66,32.94,33.4258,19391,27.7164555819177,28.0203001918411,27.4209354818552,27.8253401708985,23293.8639319093,0.0,1.0
2024-08-22,32.79,33.79,32.5715,33.48,23635,27.2960678339415,28.128518820033,27.1141772934805,27.8704590143446,28392.061989102,0.0,1.0
2024-08-23,33.4012,33.54,32.6925,33.12,12720,27.8048618766406,27.9204060735101,27.2149038627976,27.5707766593517,15280.1789084569,0.0,1.0
2024-08-26,33.48,33.48,32.5,33.22,15729,27.8704590143446,27.8704590143446,27.0546570479749,27.6540217579608,18894.8061360942,0.0,1.0
2024-08-27,33.75,33.885,32.77,33.037,13437,28.0952207805894,28.2076016637117,27.2794188142197,27.5016832275061,16141.4908799477,0.0,1.0
2024-08-28,33.23,34.25,33.19,33.77,13926,27.6623462678218,28.5114462736351,27.6290482283781,28.1118698003112,16728.912852136,0.0,1.0
2024-08-29,34.22,35.079,34.1001,34.27,36039,28.4864727440524,29.201548141105,28.38666187082,28.528095293357,43292.6389687009,0.0,1.0
2024-08-30,33.84,34.49,33.5401,34.49,17838,28.1701413693376,28.7112345102971,27.9204893186087,28.7112345102971,21428.2886296425,0.0,1.0
2024-09-03,32.09,33.48,31.72,33.27,33517,26.7133521436774,27.8704590143446,26.4053452788235,27.6956443072654,40263.0311693984,0.0,1.0
2024-09-04,31.5,31.61,30.6,31.61,22592,26.2222060618834,26.3137756703535,25.473000174401,26.3137756703535,27139.1353694856,0.0,1.0
2024-09-05,31.83,32.66,31.8,32.09,11577,26.4969148872936,27.1878492057496,26.4719413577109,26.7133521436774,13907.1250961639,0.0,1.0
2024-09-06,31.51,32.67,31.24,32.52,19136,26.2305305717443,27.1961737156105,26.0057688054996,27.0713060676968,22987.5395905842,0.0,1.0
2024-09-09,31.46,31.485,30.4,31.46,38017,26.1889080224397,26.209719297092,25.3065099771827,26.1889080224397,45668.7548398431,0.0,1.0
2024-09-10,31.21,31.5968,30.36,30.84,37693,25.9807952759169,26.3027873173371,25.2732119377391,25.672788411063,45279.542735571,0.0,1.0
2024-09-11,31.96,31.96,30.71,31.7,16901,26.6051335154855,26.6051335154855,25.5645697828711,26.3886962591017,20302.6968342633,0.0,1.0
2024-09-12,31.9248,32.107,31.121,31.54,7900,26.5758312407751,26.727503810441,25.9067071381547,26.2555041013271,9490.04822144725,0.0,1.0
2024-09-13,31.86,32.2299,31.83,32.15,12018,26.5218884168764,26.8298120366316,26.4969148872936,26.7632992028429,14436.8860158675,0.0,1.0
2024-09-16,30.03,30.2918,29.44,30.27,24267,24.9985031123288,25.2164387804876,24.5073570305348,25.1982913489908,29151.2658468178,0.0,1.0
2024-09-17,30.14,30.1799,29.56,29.96,21746,25.0900727207989,25.123287515144,24.6072511488658,24.9402315433024,26122.859319442,0.0,1.0
2024-09-18,31.24,31.61,30.4,30.4,15875,26.0057688054996,26.3137756703535,25.3065099771827,25.3065099771827,19070.1918374019,0.0,1.0
2024-09-19,33.575,33.79,32.46,32.46,19285,27.9495418580233,28.128518820033,27.0213590085313,27.0213590085313,23166.5291076722,0.0,1.0
2024-09-20,33.575,34.61,33.575,33.89,16932,27.9495418580233,28.8111286286281,27.9495418580233,28.2117639186422,20339.9362639931,0.0,1.0
2024-09-23,32.79,33.42,32.67,33.13,8319,27.2960678339415,27.8205119551792,27.1961737156105,27.5791011692126,9993.38115876198,0.0,1.0
2024-09-24,32.9269,33.56,32.65,33.56,16545,27.4100303739374,27.937055093232,27.1795246958887,27.937055093232,19875.0440283348,0.0,1.0
2024-09-25,32.68,32.995,32.165,32.49,20181,27.2044982254714,27.4667202860902,26.7757859676343,27.046332538114,24242.8687540541,0.0,1.0
2024-09-26,33.15,33.2,32.57,33.2,17788,27.5957501889344,27.637372738239,27.1129286170013,27.637372738239,21368.2250333043,0.0,1.0
2024-09-27,33.19,33.62,33.09,33.51,9655,27.6290482283781,27.9870021523975,27.5458031297689,27.8954325439274,11598.2804529207,0.0,1.0
2024-09-30,34.6,34.66,33.72,33.72,22311,28.8028041187672,28.8527511779327,28.0702472510066,28.0702472510066,26801.5779580645,0.0,1.0
2024-10-01,32.62,32.99,32.0,32.9,43748,27.1545511663059,27.4625580311598,26.6384315549292,27.3876374424116,52553.244252136,0.0,1.0
2024-10-02,32.82,32.889,31.79,32.2748,16954,27.3210413635242,27.3784804815646,26.4636168478499,26.8671890859071,20366.3642463819,0.0,1.0
2024-10-03,32.46,32.74,31.83,32.59,15956,27.0213590085313,27.2544452846369,26.4969148872936,27.1295776367232,19167.4948634699,0.0,1.0
2024-10-04,32.78,32.91,32.02,32.85,13957,27.2877433240806,27.3959619522725,26.655080574651,27.346014893107,16766.1522818657,0.0,1.0
2024-10-07,31.2399,32.31,31.2399,32.18,27595,26.005685560401,26.8964913606175,26.005685560401,26.7882727324256,33149.0988190933,0.0,1.0
2024-10-08,32.4325,32.4325,31.83,31.88,7895,26.9984666064138,26.9984666064138,26.4969148872936,26.5385374365982,9484.04186181341,0.0,1.0
2024-10-09,33.52,33.52,32.26,32.26,12609,27.9037570537883,27.9037570537883,26.854868811313,26.854868811313,15146.8377245859,0.0,1.0
2024-10-10,33.3434,33.4,32.8,33.0,2779,27.7567462096445,27.8038629354573,27.3043923438024,27.4708825410207,3338.33468448126,0.0,1.0
2024-10-11,33.0,33.2249,32.921,33.15,3558,27.4708825410207,27.6581007677927,27.4051189131195,27.5957501889344,4274.12551543156,0.0,1.0
2024-10-14,33.9311,34.01,33.1,33.1,5043,28.2459776541705,28.3116580369732,27.5541276396299,27.5541276396299,6058.0143266783,0.0,1.0
2024-10-15,34.5763,35.66,34.4402,34.786,24881,28.7830750303968,29.6852021640242,28.6697784511897,28.9576400021802,29888.8468098518,0.0,1.0
2024-10-16,34.0246,34.09,33.5,34.005,9273,28.3238118213701,28.3782541158605,27.8871080340665,28.3074957820427,11139.3945768962,0.0,1.0
2024-10-17,34.12,34.33,33.9301,33.98,14207,28.4032276454432,28.5780423525224,28.2451452031844,28.2866845073904,17066.4702635571,0.0,1.0
2024-10-18,34.93,35.21,34.8502,35.19,16581,29.0775129441774,29.310599220283,29.0110833554873,29.2939502005612,19918.2898176983,0.0,1.0
2024-10-21,35.31,35.3896,34.78,34.78,17791,29.3938443188922,29.460107417385,28.9526452962636,28.9526452962636,21371.8288490845,0.0,1.0
2024-10-22,35.259,35.2899,34.36,34.39,11587,29.3513893186015,29.3771120540717,28.6030158821052,28.6279894116879,13919.1378154316,0.0,1.0
2024-10-23,33.6004,33.98,32.83,33.95,12116,27.9706861130701,28.2866845073904,27.3293658733851,28.2617109778077,14554.6106646905,0.0,1.0
2024-10-24,33.56,33.67,33.2,33.41,11242,27.937055093232,28.028624701702,27.637372738239,27.8121874453182,13504.6990006975,0.0,1.0
2024-10-25,33.78,34.215,33.47,33.47,24530,28.1201943101721,28.4823104891219,27.8621345044837,27.8621345044837,29467.2003635571,0.0,1.0
2024-10-28,34.33,34.7999,34.25,34.25,14620,28.5780423525224,28.9692110708869,28.5114462736351,28.5114462736351,17562.5955693113,0.0,1.0
2024-10-29,34.46,34.6197,34.28,34.45,13280,28.6862609807144,28.8192034031932,28.5364198032179,28.6779364708534,15952.8911874455,0.0,1.0
2024-10-30,33.31,34.17,33.31,34.0,9362,27.7289423467091,28.4448501947478,27.7289423467091,28.3033335271122,11246.3077783784,0.0,1.0
2024-10-31,32.04,33.171,32.04,32.84,25445,26.6717295943728,27.6132316596424,26.6717295943728,27.3376903832461,30566.3641765476,0.0,1.0
2024-11-01,31.31,31.88,30.6,30.88,29149,26.064040374526,26.5385374365982,25.473000174401,25.7060864505066,35015.8753932868,0.0,1.0
2024-11-04,30.951,31.2432,30.56,30.66,17964,25.7651904705192,26.0084326486551,25.4397021349574,25.5229472335665,21579.648892415,0.0,1.0
2024-11-05,31.3069,31.38,30.89,30.89,5364,26.0614597764691,26.1223119435524,25.7144109603676,25.7144109603676,6443.62261517002,0.0,1.0
2024-11-06,31.1897,31.93,31.1897,31.29,10186,25.9638965208992,26.5801599859028,25.9638965208992,26.0473913548042,12236.1558460331,0.0,1.0
2024-11-07,32.58,32.58,31.67,31.67,17569,27.1212531268623,27.1212531268623,26.363722729519,26.363722729519,21105.1464813426,0.0,1.0
2024-11-08,32.4501,32.85,32.2952,32.51,10963,27.013117743769,27.346014893107,26.8841710860234,27.0629815578359,13169.5441331299,0.0,1.0
2024-11-11,31.5736,31.92,30.95,31.92,16638,26.2834744544597,26.5718354760419,25.7643580195331,26.5718354760419,19986.762317524,0.0,1.0
2024-11-12,31.69,31.8812,31.45,31.75,14077,26.3803717492408,26.5395363777815,26.1805835125788,26.4303188084063,16910.3049130776,0.0,1.0
2024-11-13,31.84,32.1587,31.4355,31.6496,8709,26.5052393971545,26.7705415264219,26.1685129732805,26.3467407294027,10461.8772102005,0.0,1.0
2024-11-14,32.76,32.835,32.0204,32.0204,11533,27.2710943043587,27.3335281283156,26.6554135550454,26.6554135550454,13854.2691313862,0.0,1.0
2024-11-15,31.79,32.1,31.63,32.1,5529,26.4636168478499,26.7216766535383,26.3304246900753,26.7216766535383,6641.83248308632,0.0,1.0
2024-11-18,32.57,33.05,32.2,32.2,11862,27.1129286170013,27.5125050903253,26.8049217521475,26.8049217521475,14249.4875952921,0.0,1.0
2024-11-19,32.57,33.2,32.42,32.58,14804,27.1129286170013,27.637372738239,26.9880609690876,27.1212531268623,17783.6296038361,0.0,1.0
2024-11-20,32.77,32.7774,32.1085,32.68,7004,27.2794188142197,27.2855789515167,26.7287524869201,27.2044982254714,8413.70857506538,0.0,1.0
2024-11-21,32.77,33.15,32.0855,32.4,17882,27.2794188142197,27.5957501889344,26.70960611424,26.9714119493658,21481.1445944202,0.0,1.0
2024-11-22,33.0834,33.3001,32.8,32.91,10227,27.5403089532607,27.7207010819468,27.3043923438024,27.3959619522725,12285.4079950305,0.0,1.0
2024-11-25,33.98,33.99,33.14,33.46,17054,28.2866845073904,28.2950090172513,27.5874256790735,27.8538099946228,20486.4914390584,0.0,1.0
2024-11-26,34.58,34.7052,34.02,34.02,9978,28.7861550990453,28.890377962504,28.3199825468341,28.3199825468341,11986.2912852659,0.0,1.0
2024-11-27,34.4862,34.58,34.3101,34.57,6273,28.7080711965499,28.7861550990453,28.5614765778992,28.7778305891844,7535.57879659984,0.0,1.0
2024-11-29,35.19,35.27,35.0,35.0,3775,29.2939502005612,29.3605462794485,29.1357845132038,29.1357845132038,4534.80152353967,0.0,1.0
2024-12-02,35.8,36.19,35.09,35.22,55489,29.801745302077,30.1264011866527,29.210705101952,29.3189237301439,66657.3779442895,0.0,1.0
2024-12-03,36.7125,36.7125,35.691,35.86,45309,30.5613568268855,30.5613568268855,29.711008144593,29.8516923612425,54428.429729817,0.0,1.0
2024-12-04,36.829,37.0122,36.3,36.81,26615,30.6583373667652,30.8108423874172,30.2179707951228,30.6425207980295,31971.8523308631,0.0,1.0
2024-12-05,36.741,37.19,36.57,37.19,24428,30.5850816799891,30.9588521727442,30.4427325613675,30.9588521727442,29344.6706270271,0.0,1.0
2024-12-06,36.71,37.29,36.71,36.8,13363,30.5592756994203,31.0420972713534,30.5592756994203,30.6341962881685,16052.5967573671,0.0,1.0
2024-12-09,37.78,38.047006,36.46,36.46,21760,31.4499982545383,31.6722676625306,30.3511629528974,30.3511629528974,26139.6771264167,0.0,1.0
2024-12-10,38.24,38.2705,37.545,37.7,17332,31.8329257081404,31.8583154632162,31.2543722728067,31.3834021756509,20820.4450346992,0.0,1.0
2024-12-11,37.88,38.97,37.88,38.3,16123,31.5332433531474,32.4406149279872,31.5332433531474,31.8828727673058,19368.1072752398,0.0,1.0
2024-12-12,38.32,38.5,37.68,37.68,28939,31.8995217870277,32.0493629645242,31.3667531559291,31.3667531559291,34763.6082886661,0.0,1.0
2024-12-13,38.2982,38.401,37.82,38.25,28708,31.8813743555309,31.9669503169011,31.4832962939819,31.8412502180013,34486.1144735832,0.0,1.0
2024-12-16,39.1185,39.18,38.16,38.16,36187,32.5642338994218,32.6154296350664,31.766329629253,31.766329629253,43470.4272138622,0.0,1.0
2024-12-17,39.96,39.97,38.84,38.84,40903,33.2647414042178,33.2730659140787,32.3323962997953,32.3323962997953,49135.6256204882,0.0,1.0
2024-12-18,38.07,40.065,38.07,39.53,36800,31.6914090405048,33.3521487577574,31.6914090405048,32.9067874801984,44206.8069049695,0.0,1.0
2024-12-19,38.73,39.2,38.0,38.05,29032,32.2408266913252,32.6320786547882,31.6331374714784,31.674760020783,34875.3265778553,0.0,1.0
2024-12-20,40.21,40.21,37.7,38.18,41284,33.4728541507407,33.4728541507407,31.3834021756509,31.7829786489749,49593.3102245859,0.0,1.0
2024-12-23,40.43,40.44,39.84,40.29,37974,33.6559933676808,33.6643178775417,33.1648472858868,33.539450229628,45617.1001469922,0.0,1.0
2024-12-24,34.41,34.41,33.41,33.57,61261,34.41,34.41,33.41,33.57,61261,6.925767,1.0
2024-12-26,34.62,34.85,34.28,34.32,32749,34.62,34.85,34.28,34.32,32749,0.0,1.0
2024-12-27,33.64,34.32,33.0653,34.32,46586,33.64,34.32,33.0653,34.32,46586,0.0,1.0
2024-12-30,32.8,32.96,32.4132,32.65,16869,32.8,32.96,32.4132,32.65,16869,0.0,1.0
2024-12-31,32.28,32.82,32.09,32.82,14204,32.28,32.82,32.09,32.82,14204,0.0,1.0
2025-01-02,30.53,31.88,30.1,31.88,34463,30.53,31.88,30.1,31.88,34463,0.0,1.0
2025-01-03,30.36,30.54,30.0755,30.36,49830,30.36,30.54,30.0755,30.36,49830,0.0,1.0
2025-01-06,30.77,31.33,30.55,30.6,28801,30.77,31.33,30.55,30.6,28801,0.0,1.0
2025-01-07,30.07,30.8,29.91,30.28,28740,30.07,30.8,29.91,30.28,28740,0.0,1.0
2025-01-08,30.16,30.415,29.76,30.03,14760,30.16,30.415,29.76,30.03,14760,0.0,1.0
2025-01-10,28.74,29.275,27.92,29.275,44972,28.74,29.275,27.92,29.275,44972,0.0,1.0
2025-01-13,28.07,28.14,27.03,27.84,22892,28.07,28.14,27.03,27.84,22892,0.0,1.0
2025-01-14,27.82,28.46,27.7,28.37,13376,27.82,28.46,27.7,28.37,13376,0.0,1.0
2025-01-15,28.9,29.0,28.64,28.64,18158,28.9,29.0,28.64,28.64,18158,0.0,1.0
2025-01-16,26.63,28.99,26.57,28.99,63957,26.63,28.99,26.57,28.99,63957,0.0,1.0
2025-01-17,27.0,27.45,26.65,27.42,49182,27.0,27.45,26.65,27.42,49182,0.0,1.0
2025-01-21,25.18,25.73,24.501,25.73,156590,25.18,25.73,24.501,25.73,156590,0.0,1.0
2025-01-22,25.44,25.53,24.6,24.6,162693,25.44,25.53,24.6,24.6,162693,0.0,1.0
2025-01-23,25.48,26.21,25.16,25.66,136998,25.48,26.21,25.16,25.66,136998,0.0,1.0
2025-01-24,25.24,25.84,25.0,25.7,90117,25.24,25.84,25.0,25.7,90117,0.0,1.0
2025-01-27,26.86,27.3,25.39,25.39,295914,26.86,27.3,25.39,25.39,295914,0.0,1.0
2025-01-28,28.74,29.19,27.0,27.0,279498,28.74,29.19,27.0,27.0,279498,0.0,1.0
2025-01-29,28.96,29.11,27.71,27.79,73717,28.96,29.11,27.71,27.79,73717,0.0,1.0
2025-01-30,28.59,29.25,28.565,28.82,92580,28.59,29.25,28.565,28.82,92580,0.0,1.0
2025-01-31,28.18,30.87,27.555,30.87,224026,28.18,30.87,27.555,30.87,224026,0.0,1.0
2025-02-03,26.25,27.019,25.71,26.67,88493,26.25,27.019,25.71,26.67,88493,0.0,1.0
2025-02-04,27.31,27.35,26.04,26.09,46305,27.31,27.35,26.04,26.09,46305,0.0,1.0
2025-02-05,27.25,27.28,26.32,26.32,22127,27.25,27.28,26.32,26.32,22127,0.0,1.0
2025-02-06,27.41,27.49,26.849,27.0,39478,27.41,27.49,26.849,27.0,39478,0.0,1.0
2025-02-07,26.09,27.4998,26.0556,27.22,50221,26.09,27.4998,26.0556,27.22,50221,0.0,1.0
2025-02-10,26.16,26.7954,26.045,26.57,33017,26.16,26.7954,26.045,26.57,33017,0.0,1.0
2025-02-11,27.31,27.879,26.28,26.3,94465,27.31,27.879,26.28,26.3,94465,0.0,1.0
2025-02-12,28.2,28.25,26.93,26.93,60750,28.2,28.25,26.93,26.93,60750,0.0,1.0
2025-02-13,29.34,29.539,28.03,28.4,118738,29.34,29.539,28.03,28.4,118738,0.0,1.0
2025-02-14,30.06,30.22,29.27,29.27,91555,30.06,30.22,29.27,29.27,91555,0.0,1.0
2025-02-18,30.02,30.16,29.55,29.935,42312,30.02,30.16,29.55,29.935,42312,0.0,1.0
2025-02-19,30.12,30.37,29.7854,30.04,36127,30.12,30.37,29.7854,30.04,36127,0.0,1.0
2025-02-20,30.35,30.57,30.0409,30.09,34165,30.35,30.57,30.0409,30.09,34165,0.0,1.0
2025-02-21,30.25,31.0199,30.21,30.39,46077,30.25,31.0199,30.21,30.39,46077,0.0,1.0
2025-02-24,30.62,31.01,30.02,30.02,86452,30.62,31.01,30.02,30.02,86452,0.0,1.0
2025-02-25,30.62,31.31,30.133,30.76,40352,30.62,31.31,30.133,30.76,40352,0.0,1.0
2025-02-26,28.89,30.1,28.7,29.97,58876,28.89,30.1,28.7,29.97,58876,0.0,1.0
2025-02-27,28.18,29.32,28.13,28.76,53439,28.18,29.32,28.13,28.76,53439,0.0,1.0
2025-02-28,29.2,29.2059,27.55,28.02,56021,29.2,29.2059,27.55,28.02,56021,0.0,1.0
2025-03-03,28.32,29.7,27.88,29.16,54300,28.32,29.7,27.88,29.16,54300,0.0,1.0
2025-03-04,27.84,28.73,27.605,28.09,64675,27.84,28.73,27.605,28.09,64675,0.0,1.0
2025-03-05,27.71,27.84,26.38,27.68,40965,27.71,27.84,26.38,27.68,40965,0.0,1.0
2025-03-06,27.62,28.13,27.19,27.4,65585,27.62,28.13,27.19,27.4,65585,0.0,1.0
2025-03-07,28.49,28.99,27.53,27.53,45865,28.49,28.99,27.53,27.53,45865,0.0,1.0
2025-03-10,25.71,27.6,24.97,27.42,112301,25.71,27.6,24.97,27.42,112301,0.0,1.0
2025-03-11,24.2,25.31,23.48,24.93,61166,24.2,25.31,23.48,24.93,61166,0.0,1.0
2025-03-12,23.33,24.32,22.98,24.09,64802,23.33,24.32,22.98,24.09,64802,0.0,1.0
2025-03-13,21.79,23.27,21.54,23.08,97117,21.79,23.27,21.54,23.08,97117,0.0,1.0
2025-03-14,22.51,22.6,21.7801,22.48,73847,22.51,22.6,21.7801,22.48,73847,0.0,1.0
2025-03-17,22.69,22.877,21.8374,22.51,50822,22.69,22.877,21.8374,22.51,50822,0.0,1.0
2025-03-18,22.39,22.8598,22.1,22.64,60557,22.39,22.8598,22.1,22.64,60557,0.0,1.0
2025-03-19,22.91,23.5,22.62,22.64,40078,22.91,23.5,22.62,22.64,40078,0.0,1.0
2025-03-20,22.66,23.22,22.26,22.61,52965,22.66,23.22,22.26,22.61,52965,0.0,1.0
2025-03-21,23.5,23.6,21.84,21.98,64542,23.5,23.6,21.84,21.98,64542,0.0,1.0
2025-03-24,23.96,24.04,23.59,24.04,53844,23.96,24.04,23.59,24.04,53844,0.0,1.0
2025-03-25,24.67,24.7196,23.92,24.03,42983,24.67,24.7196,23.92,24.03,42983,0.0,1.0
2025-03-26,24.14,24.81,24.04,24.64,37038,24.14,24.81,24.04,24.64,37038,0.0,1.0
2025-03-27,24.69,24.9,24.035,24.09,24869,24.69,24.9,24.035,24.09,24869,0.0,1.0
2025-03-28,23.3,24.58,23.3,24.2,25864,23.3,24.58,23.3,24.2,25864,0.0,1.0
2025-03-31,24.19,24.66,23.0,23.09,48525,24.19,24.66,23.0,23.09,48525,0.0,1.0
2025-04-01,24.42,24.5233,23.69,23.72,21055,24.42,24.5233,23.69,23.72,21055,0.0,1.0
2025-04-02,24.6,24.8,23.97,23.97,39979,24.6,24.8,23.97,23.97,39979,0.0,1.0
2025-04-03,19.99,20.83,19.6269,20.53,152946,19.99,20.83,19.6269,20.53,152946,0.0,1.0
2025-04-04,17.08,19.33,16.925,18.185,238311,17.08,19.33,16.925,18.185,238311,0.0,1.0
2025-04-07,15.78,18.0299,14.64,15.22,300186,15.78,18.0299,14.64,15.22,300186,0.0,1.0
2025-04-08,14.35,17.32,13.719,16.77,177514,14.35,17.32,13.719,16.77,177514,0.0,1.0
2025-04-09,18.63,18.822,14.1508,14.16,291792,18.63,18.822,14.1508,14.16,291792,0.0,1.0
2025-04-10,17.04,17.8,15.68,16.8,299258,17.04,17.8,15.68,16.8,299258,0.0,1.0
2025-04-11,18.36,18.575,16.26,16.26,133463,18.36,18.575,16.26,16.26,133463,0.0,1.0
2025-04-14,19.22,21.1,18.98,20.97,301796,19.22,21.1,18.98,20.97,301796,0.0,1.0
2025-04-15,19.06,19.36,18.68,19.04,140731,19.06,19.36,18.68,19.04,140731,0.0,1.0
2025-04-16,17.6,18.75,17.28,18.4,126100,17.6,18.75,17.28,18.4,126100,0.0,1.0
2025-04-17,18.05,18.35,17.63,18.07,112345,18.05,18.35,17.63,18.07,112345,0.0,1.0
2025-04-21,17.32,17.44,16.81,17.37,71287,17.32,17.44,16.81,17.37,71287,0.0,1.0
2025-04-22,18.52,18.87,17.85,17.85,137682,18.52,18.87,17.85,17.85,137682,0.0,1.0
2025-04-23,19.46,20.09,19.315,19.74,144392,19.46,20.09,19.315,19.74,144392,0.0,1.0
2025-04-24,20.11,20.2,19.32,19.48,75076,20.11,20.2,19.32,19.48,75076,0.0,1.0
2025-04-25,20.27,20.34,19.72,19.72,54822,20.27,20.34,19.72,19.72,54822,0.0,1.0
2025-04-28,20.48,20.7216,20.02,20.49,43264,20.48,20.7216,20.02,20.49,43264,0.0,1.0
2025-04-29,20.64,20.84,20.13,20.25,94863,20.64,20.84,20.13,20.25,94863,0.0,1.0
2025-04-30,20.93,21.1,19.8309,20.27,109402,20.93,21.1,19.8309,20.27,109402,0.0,1.0
2025-05-01,20.95,21.2994,20.23,20.23,201157,20.95,21.2994,20.23,20.23,201157,0.0,1.0
2025-05-02,19.45,19.8,18.865,19.75,350443,19.45,19.8,18.865,19.75,350443,0.0,1.0
2025-05-05,18.22,19.2095,18.14,19.03,280884,18.22,19.2095,18.14,19.03,280884,0.0,1.0
2025-05-06,18.2,18.55,17.95,18.08,249068,18.2,18.55,17.95,18.08,249068,0.0,1.0
2025-05-07,17.71,18.33,17.24,18.32,338814,17.71,18.33,17.24,18.32,338814,0.0,1.0
2025-05-08,17.91,18.415,17.47,18.0,157265,17.91,18.415,17.47,18.0,157265,0.0,1.0
2025-05-09,18.15,18.5,18.0,18.22,131667,18.15,18.5,18.0,18.22,131667,0.0,1.0
2025-05-12,20.45,20.5,19.7,20.49,288751,20.45,20.5,19.7,20.49,288751,0.0,1.0
2025-05-13,20.84,20.92,20.1109,20.39,255346,20.84,20.92,20.1109,20.39,255346,0.0,1.0
2025-05-14,20.72,21.0292,20.42,20.77,239122,20.72,21.0292,20.42,20.77,239122,0.0,1.0
2025-05-15,20.51,20.81,20.1704,20.52,89525,20.51,20.81,20.1704,20.52,89525,0.0,1.0
2025-05-16,20.485,20.71,20.24,20.68,142927,20.485,20.71,20.24,20.68,142927,0.0,1.0
2025-05-19,19.98,20.065,19.19,19.8,171352,19.98,20.065,19.19,19.8,171352,0.0,1.0
2025-05-20,19.63,19.9202,19.3,19.82,157887,19.63,19.9202,19.3,19.82,157887,0.0,1.0
2025-05-21,18.71,19.644,18.49,19.35,138582,18.71,19.644,18.49,19.35,138582,0.0,1.0
2025-05-22,18.61,18.81,18.3098,18.49,180612,18.61,18.81,18.3098,18.49,180612,0.0,1.0
2025-05-23,17.425,17.86,17.12,17.16,229947,17.425,17.86,17.12,17.16,229947,0.0,1.0
2025-05-27,18.2765,18.37,17.84,17.98,128559,18.2765,18.37,17.84,17.98,128559,0.0,1.0
2025-05-28,18.35,18.73,18.25,18.385,96025,18.35,18.73,18.25,18.385,96025,0.0,1.0
2025-05-29,18.24,18.93,17.99,18.93,161189,18.24,18.93,17.99,18.93,161189,0.0,1.0
2025-05-30,18.34,18.57,17.7,18.1,154809,18.34,18.57,17.7,18.1,154809,0.0,1.0
2025-06-02,18.56,18.56,18.24,18.24,63208,18.56,18.56,18.24,18.24,63208,0.0,1.0
2025-06-03,18.81,18.89,18.434,18.49,89618,18.81,18.89,18.434,18.49,89618,0.0,1.0
2025-06-04,18.72,19.29,18.6,18.74,147216,18.72,19.29,18.6,18.74,147216,0.0,1.0
2025-06-05,18.31,19.069,18.25,18.75,242899,18.31,19.069,18.25,18.75,242899,0.0,1.0
2025-06-06,18.89,19.165,18.65,18.77,94254,18.89,19.165,18.65,18.77,94254,0.0,1.0
2025-06-09,18.46,19.28,18.2,19.0,259368,18.46,19.28,18.2,19.0,259368,0.0,1.0
2025-06-10,18.65,18.94,18.3,18.3,227277,18.65,18.94,18.3,18.3,227277,0.0,1.0
2025-06-11,17.93,18.96,17.884,18.81,188359,17.93,18.96,17.884,18.81,188359,0.0,1.0
2025-06-12,18.02,18.08,17.68,18.0,130345,18.02,18.08,17.68,18.0,130345,0.0,1.0
2025-06-13,17.5,18.11,17.38,18.07,204246,17.5,18.11,17.38,18.07,204246,0.0,1.0
2025-06-16,17.83,17.8865,17.54,17.65,147007,17.83,17.8865,17.54,17.65,147007,0.0,1.0
2025-06-17,17.32,17.81,17.2575,17.62,144177,17.32,17.81,17.2575,17.62,144177,0.0,1.0
2025-06-18,17.44,17.64,17.22,17.39,116803,17.44,17.64,17.22,17.39,116803,0.0,1.0
2025-06-20,18.245,18.36,17.5118,17.73,176783,18.245,18.36,17.5118,17.73,176783,0.0,1.0
2025-06-23,18.36,18.46,17.95,18.33,230652,18.36,18.46,17.95,18.33,230652,0.0,1.0
2025-06-24,18.11,18.67,18.11,18.55,208479,18.11,18.67,18.11,18.55,208479,0.0,1.0
2025-06-25,18.32,18.7,18.18,18.33,111007,18.32,18.7,18.18,18.33,111007,0.0,1.0
2025-06-26,18.21,18.5,17.95,18.31,124177,18.21,18.5,17.95,18.31,124177,0.0,1.0
2025-06-27,18.16,18.5682,18.16,18.36,155264,18.16,18.5682,18.16,18.36,155264,0.0,1.0
2025-06-30,18.96,19.3399,17.9,18.36,543457,18.96,19.3399,17.9,18.36,543457,0.0,1.0
2025-07-01,19.46,19.88,19.15,19.19,311579,19.46,19.88,19.15,19.19,311579,0.0,1.0
2025-07-02,20.3,20.46,19.52,19.63,276809,20.3,20.46,19.52,19.63,276809,0.0,1.0
2025-07-03,20.45,20.69,20.2,20.25,177619,20.45,20.69,20.2,20.25,177619,0.0,1.0
2025-07-07,19.77,20.95,19.59,20.29,316763,19.77,20.95,19.59,20.29,316763,0.0,1.0
2025-07-08,19.77,20.035,19.53,19.78,104019,19.77,20.035,19.53,19.78,104019,0.0,1.0
2025-07-09,19.98,20.0189,19.2721,19.68,121919,19.98,20.0189,19.2721,19.68,121919,0.0,1.0
2025-07-10,20.22,20.43,19.83,19.83,79591,20.22,20.43,19.83,19.83,79591,0.0,1.0
2025-07-11,19.95,20.15,19.7403,19.91,101466,19.95,20.15,19.7403,19.91,101466,0.0,1.0
2025-07-14,19.47,19.92,19.3,19.76,144689,19.47,19.92,19.3,19.76,144689,0.0,1.0
2025-07-15,19.57,20.09,19.55,19.64,114947,19.57,20.09,19.55,19.64,114947,0.0,1.0
2025-07-16,19.77,20.1536,19.5296,19.78,198235,19.77,20.1536,19.5296,19.78,198235,0.0,1.0
2025-07-17,19.78,20.04,19.67,19.82,96958,19.78,20.04,19.67,19.82,96958,0.0,1.0
2025-07-18,19.95,20.04,19.67,19.89,136213,19.95,20.04,19.67,19.89,136213,0.0,1.0
2025-07-21,20.2,20.79,20.06,20.08,250886,20.2,20.79,20.06,20.08,250886,0.0,1.0
2025-07-22,20.52,20.58,20.19,20.29,79274,20.52,20.58,20.19,20.29,79274,0.0,1.0
2025-07-23,20.54,20.67,20.16,20.67,144263,20.54,20.67,20.16,20.67,144263,0.0,1.0
2025-07-24,20.39,20.73,20.39,20.4,133088,20.39,20.73,20.39,20.4,133088,0.0,1.0
2025-07-25,20.43,20.64,20.349,20.54,90625,20.43,20.64,20.349,20.54,90625,0.0,1.0
2025-07-28,20.43,20.57,20.25,20.42,118659,20.43,20.57,20.25,20.42,118659,0.0,1.0
2025-07-29,19.92,20.55,19.82,20.44,265343,19.92,20.55,19.82,20.44,265343,0.0,1.0
2025-07-30,19.46,20.09,19.24,19.98,192378,19.46,20.09,19.24,19.98,192378,0.0,1.0
2025-07-31,19.28,19.61,19.135,19.41,451726,19.28,19.61,19.135,19.41,451726,0.0,1.0
2025-08-01,18.2,20.27,18.06,19.76,800087,18.2,20.27,18.06,19.76,800087,0.0,1.0
2025-08-04,18.37,19.175,18.09,18.54,352808,18.37,19.175,18.09,18.54,352808,0.0,1.0
2025-08-05,18.3,18.72,18.19,18.36,169801,18.3,18.72,18.19,18.36,169801,0.0,1.0
2025-08-06,20.17,20.5102,18.79,18.79,431344,20.17,20.5102,18.79,18.79,431344,0.0,1.0
2025-08-07,21.46,21.57,20.8,21.22,477265,21.46,21.57,20.8,21.22,477265,0.0,1.0
2025-08-08,23.22,23.53,21.2529,21.56,790880,23.22,23.53,21.2529,21.56,790880,0.0,1.0
2025-08-11,22.83,23.3088,22.3476,22.97,320536,22.83,23.3088,22.3476,22.97,320536,0.0,1.0
2025-08-12,23.305,23.5255,22.85,22.96,267667,23.305,23.5255,22.85,22.96,267667,0.0,1.0
2025-08-13,24.02,24.39,23.48,23.57,329461,24.02,24.39,23.48,23.57,329461,0.0,1.0
2025-08-14,23.94,24.38,23.54,24.17,173992,23.94,24.38,23.54,24.17,173992,0.0,1.0
2025-08-15,23.68,24.2,23.21,24.09,157756,23.68,24.2,23.21,24.09,157756,0.0,1.0
2025-08-18,23.53,23.94,23.3541,23.65,94898,23.53,23.94,23.3541,23.65,94898,0.0,1.0
2025-08-19,23.45,23.9,23.21,23.55,134622,23.45,23.9,23.21,23.55,134622,0.0,1.0
2025-08-20,22.49,23.36,22.48,23.29,137643,22.49,23.36,22.48,23.29,137643,0.0,1.0
2025-08-21,22.29,22.6,22.06,22.54,95023,22.29,22.6,22.06,22.54,95023,0.0,1.0
2025-08-22,22.84,23.08,22.38,22.48,319538,22.84,23.08,22.38,22.48,319538,0.0,1.0
2025-08-25,22.68,23.12,22.53,22.58,164664,22.68,23.12,22.53,22.58,164664,0.0,1.0
2025-08-26,23.14,23.14,22.205,22.64,235729,23.14,23.14,22.205,22.64,235729,0.0,1.0
2025-08-27,23.35,23.43,23.0,23.0122,121136,23.35,23.43,23.0,23.0122,121136,0.0,1.0
2025-08-28,23.78,23.939,23.18,23.43,136466,23.78,23.939,23.18,23.43,136466,0.0,1.0
2025-08-29,23.66,23.9,23.51,23.77,100259,23.66,23.9,23.51,23.77,100259,0.0,1.0
2025-09-02,23.14,23.37,22.6,23.11,238462,23.14,23.37,22.6,23.11,238462,0.0,1.0
2025-09-03,24.93,24.94,24.09,24.67,268904,24.93,24.94,24.09,24.67,268904,0.0,1.0
2025-09-04,25.16,25.2,24.56,24.87,155056,25.16,25.2,24.56,24.87,155056,0.0,1.0
2025-09-05,25.125,25.4623,24.93,25.14,152015,25.125,25.4623,24.93,25.14,152015,0.0,1.0
2025-09-08,24.76,25.1687,24.441,25.11,101528,24.76,25.1687,24.441,25.11,101528,0.0,1.0
2025-09-09,24.0,24.91,23.83,24.61,463391,24.0,24.91,23.83,24.61,463391,0.0,1.0
2025-09-10,22.45,23.65,22.28,23.65,645911,22.45,23.65,22.28,23.65,645911,0.0,1.0
2025-09-11,23.09,23.1697,22.45,22.51,321831,23.09,23.1697,22.45,22.51,321831,0.0,1.0
2025-09-12,23.85,23.95,22.89,22.925,338612,23.85,23.95,22.89,22.925,338612,0.0,1.0
2025-09-15,24.43,24.7051,24.08,24.5,154562,24.43,24.7051,24.08,24.5,154562,0.0,1.0
2025-09-16,24.71,25.29,24.39,24.51,311398,24.71,25.29,24.39,24.51,311398,0.0,1.0
2025-09-17,24.86,25.08,24.62,24.825,114677,24.86,25.08,24.62,24.825,114677,0.0,1.0
2025-09-18,24.64,25.25,24.41,25.11,120099,24.64,25.25,24.41,25.11,120099,0.0,1.0
2025-09-19,26.16,26.33,25.11,25.24,343900,26.16,26.33,25.11,25.24,343900,0.0,1.0
2025-09-22,28.45,28.5406,26.78,26.78,424027,28.45,28.5406,26.78,26.78,424027,0.0,1.0
2025-09-23,28.06,28.67,27.87,28.33,301985,28.06,28.67,27.87,28.33,301985,0.0,1.0
2025-09-24,27.55,28.31,27.35,28.19,126094,27.55,28.31,27.35,28.19,126094,0.0,1.0
2025-09-25,28.6,28.63,27.45,27.72,246237,28.6,28.63,27.45,27.72,246237,0.0,1.0
2025-09-26,28.22,28.64,27.96,28.01,145133,28.22,28.64,27.96,28.01,145133,0.0,1.0
2025-09-29,27.97,28.09,27.7227,28.09,125336,27.97,28.09,27.7227,28.09,125336,0.0,1.0
2025-09-30,28.05,28.28,27.71,28.03,92557,28.05,28.28,27.71,28.03,92557,0.0,1.0
2025-10-01,28.21,28.92,28.1,28.1,160784,28.21,28.92,28.1,28.1,160784,0.0,1.0
2025-10-02,28.57,28.78,27.96,28.5,131472,28.57,28.78,27.96,28.5,131472,0.0,1.0
2025-10-03,28.74,29.0,27.9019,28.07,153610,28.74,29.0,27.9019,28.07,153610,0.0,1.0
2025-10-06,28.42,28.89,28.08,28.74,151308,28.42,28.89,28.08,28.74,151308,0.0,1.0
2025-10-07,28.35,28.55,28.1901,28.4,73340,28.35,28.55,28.1901,28.4,73340,0.0,1.0
2025-10-08,28.71,28.825,28.34,28.34,71410,28.71,28.825,28.34,28.34,71410,0.0,1.0
2025-10-09,27.81,28.64,27.67,28.64,99546,27.81,28.64,27.67,28.64,99546,0.0,1.0
2025-10-10,25.88,28.286,25.76,27.94,236151,25.88,28.286,25.76,27.94,236151,0.0,1.0
2025-10-13,26.345,26.78,26.08,26.42,125768,26.345,26.78,26.08,26.42,125768,0.0,1.0
2025-10-14,26.4,26.6,25.7404,25.99,105711,26.4,26.6,25.7404,25.99,105711,0.0,1.0
2025-10-15,26.73,27.24,26.37,26.76,75219,26.73,27.24,26.37,26.76,75219,0.0,1.0
2025-10-16,26.28,26.63,25.88,26.53,102607,26.28,26.63,25.88,26.53,102607,0.0,1.0
2025-10-17,27.33,27.53,26.28,26.37,93469,27.33,27.53,26.28,26.37,93469,0.0,1.0
2025-10-20,29.49,29.9,28.075,28.13,217473,29.49,29.9,28.075,28.13,217473,0.0,1.0
2025-10-21,29.55,30.121,29.36,29.36,143232,29.55,30.121,29.36,29.36,143232,0.0,1.0
2025-10-22,28.56,29.57,27.98,29.44,170135,28.56,29.57,27.98,29.44,170135,0.0,1.0
2025-10-23,28.86,29.03,28.51,28.78,149421,28.86,29.03,28.51,28.78,149421,0.0,1.0
2025-10-24,29.5,29.79,28.76,29.2,75451,29.5,29.79,28.76,29.2,75451,0.0,1.0
2025-10-27,30.84,30.91,29.99,30.05,111535,30.84,30.91,29.99,30.05,111535,0.0,1.0
2025-10-28,30.92,31.1,30.745,30.92,68098,30.92,31.1,30.745,30.92,68098,0.0,1.0
2025-10-29,31.03,31.35,30.48,30.95,141562,31.03,31.35,30.48,30.95,141562,0.0,1.0
2025-10-30,31.43,31.97,30.7843,31.56,257844,31.43,31.97,30.7843,31.56,257844,0.0,1.0
2025-10-31,31.23,32.65,30.93,32.65,352284,31.23,32.65,30.93,32.65,352284,0.0,1.0
2025-11-03,30.84,31.26,30.2301,31.11,135796,30.84,31.26,30.2301,31.11,135796,0.0,1.0
2025-11-04,31.12,31.4,30.55,30.55,123989,31.12,31.4,30.55,30.55,123989,0.0,1.0
2025-11-05,31.06,31.38,30.3701,30.81,132020,31.06,31.38,30.3701,30.81,132020,0.0,1.0
2025-11-06,30.98,31.785,30.58,30.74,139035,30.98,31.785,30.58,30.74,139035,0.0,1.0
2025-11-07,30.6,31.51,30.36,30.7,103053,30.6,31.51,30.36,30.7,103053,0.0,1.0
2025-11-10,30.96,31.9,30.56,31.07,239074,30.96,31.9,30.56,31.07,239074,0.0,1.0
2025-11-11,32.32,32.3919,30.97,30.97,96964,32.32,32.3919,30.97,30.97,96964,0.0,1.0
2025-11-12,31.845,32.34,31.52,32.31,72864,31.845,32.34,31.52,32.31,72864,0.0,1.0
2025-11-13,31.76,32.52,31.5402,31.9,73960,31.76,32.52,31.5402,31.9,73960,0.0,1.0
2025-11-14,31.55,32.34,31.02,31.26,75017,31.55,32.34,31.02,31.26,75017,0.0,1.0
2025-11-17,30.39,31.05,30.04,30.725,122186,30.39,31.05,30.04,30.725,122186,0.0,1.0
2025-11-18,30.45,31.1071,29.98,30.88,114996,30.45,31.1071,29.98,30.88,114996,0.0,1.0
2025-11-19,30.625,31.42,29.975,29.975,60165,30.625,31.42,29.975,29.975,60165,0.0,1.0
2025-11-20,30.09,32.15,30.04,31.11,101166,30.09,32.15,30.04,31.11,101166,0.0,1.0
2025-11-21,31.25,31.66,29.99,29.99,115840,31.25,31.66,29.99,29.99,115840,0.0,1.0
2025-11-24,32.25,32.52,31.29,31.29,134996,32.25,32.52,31.29,31.29,134996,0.0,1.0
2025-11-25,32.48,33.28,32.05,32.05,73054,32.48,33.28,32.05,32.05,73054,0.0,1.0
2025-11-26,32.61,33.1042,32.51,32.67,65225,32.61,33.1042,32.51,32.67,65225,0.0,1.0