date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,25.0655,25.9,24.86,25.9,2931,20.4976788957705,21.1801034649401,20.3296282678923,21.1801034649401,3584.16096152034,0.0,1.0
2023-10-03,24.675,24.98,24.65,24.98,2142,20.1783418145713,20.4277600213978,20.1578976992576,20.4277600213978,2619.33564639255,0.0,1.0
2023-10-04,24.5788,24.71,24.451,24.451,4199,20.0996728588444,20.2069635760104,19.995162541361,19.995162541361,5134.72940205524,0.0,1.0
2023-10-05,24.1321,24.64,24.0785,24.64,3733,19.7343774064201,20.1497200531322,19.6905452231876,20.1497200531322,4564.88327170093,0.0,1.0
2023-10-06,24.641,24.641,24.34,24.34,363,20.1505378177447,20.1505378177447,19.9043906693684,19.9043906693684,443.893015705181,0.0,1.0
2023-10-09,23.5985,23.79,23.4756,23.79,1136,19.2980182091656,19.4546201324681,19.1975149382837,19.4546201324681,1389.15279846029,0.0,1.0
2023-10-10,23.3347,23.5441,23.33,23.5441,1846,19.082291904376,19.2535318142431,19.078448410697,19.2535318142431,2257.37329749797,0.0,1.0
2023-10-11,23.3156,23.53,23.1454,23.53,1778,19.0666726002763,19.2420013332062,18.927489063221,19.2420013332062,2174.21978491408,0.0,1.0
2023-10-12,22.8123,23.0519,22.715,23.0519,2000,18.655091670782,18.851028071948,18.5755231739812,18.851028071948,2445.69154658501,0.0,1.0
2023-10-13,23.0287,23.21,23.0287,23.21,965,18.8320559329369,18.9803166571915,18.8320559329369,18.9803166571915,1180.04617122727,0.0,1.0
2023-10-16,23.7091,23.92,23.55,23.92,4158,19.3884629753132,19.5609295320991,19.2583566254571,19.5609295320991,5084.59272535024,0.0,1.0
2023-10-17,23.3291,23.55,23.3291,23.55,12145,19.0777124225457,19.2583566254571,19.0777124225457,19.2583566254571,14851.4619166375,0.0,1.0
2023-10-18,23.3734,23.55,23.37,23.55,15861,19.1139393948815,19.2583566254571,19.1111589951988,19.2583566254571,19395.5568101925,0.0,1.0
2023-10-19,23.4296,23.45,23.42,23.42,1687,19.1598977661066,19.1765801642025,19.1520472258261,19.1520472258261,2062.94081954446,0.0,1.0
2023-10-20,24.0357,24.045,24.02,24.03,753,19.6555448977707,19.6631501086673,19.6427059933537,19.6508836394792,920.802867289258,0.0,1.0
2023-10-23,25.5855,25.5855,25.03,25.03,3751,20.9229164942944,20.9229164942944,20.4686482520251,20.4686482520251,4586.8944956202,0.0,1.0
2023-10-24,26.6441,27.59,26.4801,27.59,5774,21.7886021131355,22.5621256601427,21.654488716678,22.5621256601427,7060.71149499095,0.0,1.0
2023-10-25,26.9648,27.2875,26.92,27.0,2676,22.050859224379,22.3147518648476,22.014223369737,22.0796445387406,3272.33528933076,0.0,1.0
2023-10-26,26.9927,26.9927,26.68,26.71,811,22.073674857069,22.073674857069,21.8179598627259,21.8424928011023,991.727922140226,0.0,1.0
2023-10-27,26.75,26.92,26.601,26.92,1177,21.8752033856041,22.014223369737,21.7533564583348,22.014223369737,1439.28947516529,0.0,1.0
2023-10-30,27.1408,27.4267,27.14,27.27,2069,22.1947857961871,22.428584698914,22.1941315844971,22.300440984128,2530.0679049422,0.0,1.0
2023-10-31,27.2952,27.3,27.1,27.28,2453,22.3210486523642,22.3249739225044,22.1614209999952,22.3086186302535,2999.64068188652,0.0,1.0
2023-11-01,27.7493,28.04,27.38,27.38,773,22.6923955629213,22.9301197357884,22.3903950915081,22.3903950915081,945.25978275511,0.0,1.0
2023-11-02,27.2863,27.5492,27.13,27.5492,722,22.3137705473125,22.5287608639509,22.1859539383716,22.5287608639509,882.894648317192,0.0,1.0
2023-11-03,27.3908,27.3908,27.03,27.03,741,22.3992269493236,22.3992269493236,22.104177477117,22.104177477117,906.128718009748,0.0,1.0
2023-11-06,28.5367,28.83,28.5367,28.8,4065,23.33630341884,23.5761537796997,23.33630341884,23.5516208413233,4970.86806843405,0.0,1.0
2023-11-07,28.7131,28.7131,28.22,28.33,925,23.4805570964931,23.4805570964931,23.0773173660467,23.1672714734267,1131.13234029557,0.0,1.0
2023-11-08,28.5483,28.72,28.42,28.56,1292,23.3457894883455,23.4861996723197,23.2408702885559,23.3553573343123,1579.91673909392,0.0,1.0
2023-11-09,30.7022,30.7022,29.3035,29.36,2376,25.1071726873082,25.1071726873082,23.9633653237402,24.0095690243491,2905.48155734301,0.0,1.0
2023-11-10,31.5258,31.7081,31.29,31.3211,3328,25.7806836222011,25.9297621110682,25.5878547265627,25.6132872060129,4069.63073351747,0.0,1.0
2023-11-13,31.4476,31.7,30.86,31.23,2699,25.7167344295,25.9231382177066,25.236215943168,25.53878884981,3300.46074211648,0.0,1.0
2023-11-14,29.6595,30.815,29.22,30.815,3800,24.2544895258066,25.1994165356034,23.8950819785926,25.1994165356034,4646.81393851153,0.0,1.0
2023-11-15,30.7513,30.95,30.23,30.31,885,25.1473249297842,25.3098147582971,24.721024237264,24.7864454062677,1082.21850936387,0.0,1.0
2023-11-16,29.397,30.46,29.23,30.35,3908,24.0398263150133,24.9091100981496,23.9032596247181,24.8191559907696,4778.88128202712,0.0,1.0
2023-11-17,29.1529,29.2399,28.79,28.8,5383,23.8402099730908,23.9113554943823,23.5434431951979,23.5516208413233,6582.57879763357,0.0,1.0
2023-11-20,30.6475,30.89,30.47,30.5,1914,25.062440963002,25.2607488815444,24.9172877442751,24.9418206826514,2340.52681008186,0.0,1.0
2023-11-21,29.9723,30.34,29.45,29.98,3207,24.510286296611,24.8109783446441,24.0831678394782,24.5165830841276,3921.66639494907,0.0,1.0
2023-11-22,31.2737,31.2737,30.7,30.7,318,25.5745251633783,25.5745251633783,25.1053736051606,25.1053736051606,388.864955907017,0.0,1.0
2023-11-24,31.8274,32.2299,31.6251,32.2299,1725,26.0273214293449,26.3564716858947,25.8618876482269,26.3564716858947,2109.40895892958,0.0,1.0
2023-11-27,29.8433,30.24,29.79,30.21,5115,24.4047946615925,24.7292018833895,24.3612078077438,24.7046689450131,6254.85613039119,0.0,1.0
2023-11-28,31.0572,31.2,30.43,30.52,5995,25.3974791247621,25.5142559114336,24.8845771597732,24.9581759749024,7330.96041088858,0.0,1.0
2023-11-29,30.2938,30.4099,30.2938,30.4099,1032,24.7731976195445,24.8681400910611,24.7731976195445,24.8681400910611,1261.97683803787,0.0,1.0
2023-11-30,30.5586,30.61,30.38,30.38,2075,24.9897416889466,25.0317747900315,24.8436889291459,24.8436889291459,2537.40497958196,0.0,1.0
2023-12-01,31.3101,31.45,31.112,31.15,3457,25.6042917952749,25.7186970645701,25.4422926255296,25.4733676808063,4227.37783827221,0.0,1.0
2023-12-04,33.3047,33.36,33.0,33.19,6477,27.2354050914591,27.2806274745329,26.9862322140163,27.1416074904001,7920.37207361557,0.0,1.0
2023-12-05,33.8776,34.45,33.065,33.19,5725,27.7039024379866,28.171990902208,27.0393869138318,27.1416074904001,7000.79205209962,0.0,1.0
2023-12-06,33.692,34.0621,33.68,34.0,2384,27.5521253258981,27.8547800090014,27.5423121505476,27.8039968265623,2915.26432352934,0.0,1.0
2023-12-07,35.0987,35.26,34.7867,35.12,1294,28.7024748063665,28.8343802383702,28.4473322472522,28.7198931926137,1582.36243064051,0.0,1.0
2023-12-08,35.3799,35.3799,35.06,35.22,3284,28.9324302154144,28.9324302154144,28.670827315861,28.8016696538683,4015.8255194926,0.0,1.0
2023-12-11,32.7357,33.24,32.24,33.12,16547,26.7700970269204,27.1824957210274,26.3647311084814,27.0843639675218,20234.4290106712,0.0,1.0
2023-12-12,32.5935,33.06,32.41,33.06,3223,26.6538108990164,27.0352980907691,26.5037510926142,27.0352980907691,3941.23192732175,0.0,1.0
2023-12-13,33.6619,33.6619,32.605,32.64,4143,27.5275106110605,27.5275106110605,26.6632151920607,26.6918369534998,5066.25003875086,0.0,1.0
2023-12-14,34.1308,34.7,33.87,34.1101,15335,27.9109604378833,28.3764320553444,27.6976874269313,27.8940327104036,18752.3399334406,0.0,1.0
2023-12-15,33.5028,33.5028,33.1467,33.39,2845,27.3974042612044,27.3974042612044,27.1061982826768,27.3051604129092,3478.99622501719,0.0,1.0
2023-12-18,32.4754,32.4754,32.0,32.181,6010,26.5572328982747,26.5572328982747,26.1684676014704,26.3164829963412,7349.30309748798,0.0,1.0
2023-12-19,32.2046,32.82,31.72,32.82,5188,26.3357822411973,26.8390345837581,25.9394935099575,26.8390345837581,6344.12387184153,0.0,1.0
2023-12-20,32.4135,33.63,32.16,33.56,5717,26.5066132687581,27.5014239199203,26.2993099394777,27.4441803970421,6991.00928591328,0.0,1.0
2023-12-21,33.2068,33.3,32.95,33.3,5766,27.1553459358908,27.2315615977801,26.945343983389,27.2315615977801,7050.92872880461,0.0,1.0
2023-12-22,32.5008,32.65,32.21,32.21,3546,28.3311278958094,28.4611863645872,28.0776359204703,28.0776359204703,4067.88735075552,2.1438,1.0
2023-12-26,30.7647,31.61,30.53,31.61,3896,26.8177598821016,27.5546125875835,26.6131705883874,27.5546125875835,4469.39907460336,0.0,1.0
2023-12-27,32.8266,32.96,32.25,32.25,5947,28.6151295655669,28.7314150865787,28.1125041426627,28.1125041426627,6822.25777635169,0.0,1.0
2023-12-28,32.7847,33.48,32.74,33.48,3806,28.5786051028203,29.1847019750806,28.5396398645202,29.1847019750806,4366.15320275678,0.0,1.0
2023-12-29,32.2748,32.97,32.19,32.97,5452,28.134122440422,28.7401321421268,28.060201809374,28.7401321421268,6254.40548119548,0.0,1.0
2024-01-02,33.0824,33.51,32.99,33.51,3688,28.8381118464876,29.2108531417249,28.7575662532231,29.2108531417249,4230.78639300236,0.0,1.0
2024-01-03,30.6853,30.92,30.19,30.57,6975,26.7485464610496,26.9531357547638,26.3167906997516,26.6480388105798,8001.55506811048,0.0,1.0
2024-01-04,31.4654,31.64,31.15,31.15,6382,27.4285639643578,27.5807637542279,27.1536280323704,27.1536280323704,7321.27949027687,0.0,1.0
2024-01-05,31.0532,31.31,30.68,30.8431,1208,27.0692469346646,27.2931009211402,26.7439264216091,26.8861015975988,1385.78903545197,0.0,1.0
2024-01-08,32.4323,32.63,31.19,31.61,6693,28.2714160653048,28.443752253491,27.1884962545628,27.5546125875835,7678.05133632452,0.0,1.0
2024-01-09,31.0347,31.54,30.911,31.54,3219,27.0531203819006,27.4935931987467,26.9452904047705,27.4935931987467,3692.76068304626,0.0,1.0
2024-01-10,34.2324,34.2324,32.91,33.0499,8156,29.8405732345205,29.8405732345205,28.6878298088381,28.8097814159562,9356.37034200849,0.0,1.0
2024-01-11,35.7297,37.29,35.58,36.83,32325,31.1457779617394,32.5059001389114,31.0152836401842,32.1049155836982,37082.4756382325,0.0,1.0
2024-01-12,35.3377,37.78,35.3377,37.78,34455,30.8040693842534,32.9330358607689,30.8040693842534,32.9330358607689,39525.961271935,0.0,1.0
2024-01-16,35.6211,35.78,34.45,35.42,24266,31.0511107384869,31.1896247511464,30.0302563632475,30.8758107514144,27837.3814025476,0.0,1.0
2024-01-17,34.9712,36.21,34.8,36.21,7880,30.4845892984151,31.5644581397153,30.3353533074314,31.5644581397153,9039.74966834561,0.0,1.0
2024-01-18,33.33,35.2,33.26,35.2,9748,29.0539461418589,30.6840355293559,28.9929267530221,30.6840355293559,11182.6750973392,0.0,1.0
2024-01-19,34.2989,34.78,33.35,34.78,8191,29.8985416539155,30.3179191963352,29.0713802529551,30.3179191963352,9396.52151439326,0.0,1.0
2024-01-22,32.0772,32.92,31.7201,32.92,7795,27.9618734227913,28.6965468643863,27.6505873691682,28.6965468643863,8942.23967826829,0.0,1.0
2024-01-23,30.1205,30.52,29.86,30.04,21975,26.2562071636922,26.6044535328393,26.0291278666638,26.1860348665299,25209.2003758749,0.0,1.0
2024-01-24,30.1818,30.57,30.1818,30.53,4440,26.3096427142021,26.6480388105798,26.3096427142021,26.6131705883874,5093.46301109829,0.0,1.0
2024-01-25,30.39,30.39,29.8,30.3015,4310,26.4911318107138,26.4911318107138,25.9768255333752,26.413985869113,4944.33008509766,0.0,1.0
2024-01-26,30.9903,31.17,30.9052,30.9052,3476,27.014416655267,27.1710621434666,26.9402345125526,26.9402345125526,3987.58500598596,0.0,1.0
2024-01-29,31.6448,31.6448,30.704,31.11,3271,27.584947940891,27.584947940891,26.7648473549245,27.1187598101779,3752.4138534465,0.0,1.0
2024-01-30,32.6889,32.75,31.68,31.68,2881,28.4950957106694,28.5483569200684,27.6156319764203,27.6156319764203,3305.01507544463,0.0,1.0
2024-01-31,31.388,32.1,31.388,32.1,2719,27.3610939544154,27.981748309441,27.3610939544154,27.981748309441,3119.17250612078,0.0,1.0
2024-02-01,31.5479,31.74,31.141,31.3,3595,27.5004796726297,27.667934309709,27.1457826823771,27.284383865592,4124.09899209423,0.0,1.0
2024-02-02,31.5185,31.565,31.38,31.38,3093,27.4748515293183,27.515385837617,27.3541203099769,27.3541203099769,3548.21646246104,0.0,1.0
2024-02-05,31.2894,31.53,31.2801,31.5101,998,27.275143786711,27.4848761431986,27.2670369250513,27.4675292026579,1144.88200114327,0.0,1.0
2024-02-06,32.642,32.642,31.61,31.61,2310,28.4542127201487,28.4542127201487,27.5546125875835,27.5546125875835,2649.97737739573,0.0,1.0
2024-02-07,33.5183,33.5183,32.49,33.35,1287,29.2180882978298,29.2180882978298,28.3217134758174,29.0713802529551,1476.41596740619,0.0,1.0
2024-02-08,33.3856,33.585,33.27,33.3691,3334,29.1024129707064,29.2762310583357,29.0016438085702,29.088029829052,3824.68596373912,0.0,1.0
2024-02-09,34.2753,34.68,33.95,33.95,7540,29.8779694028219,30.2307486408541,29.5944035858418,29.5944035858418,8649.7097080363,0.0,1.0
2024-02-12,36.3848,36.3848,34.9,34.9,6689,31.7168322706963,31.7168322706963,30.4225238629125,30.4225238629125,7673.4626309091,0.0,1.0
2024-02-13,36.1004,36.319,35.75,36.03,7396,31.468919210908,31.6594740451897,31.1634735845021,31.4075511398492,8484.51631308173,0.0,1.0
2024-02-14,37.991,38.0,37.51,37.99,4542,33.1169657328341,33.1248110828274,32.6976753609699,33.1160940272793,5210.47499919109,0.0,1.0
2024-02-15,38.91,39.28,38.5551,39.0,6623,33.9180631377056,34.2405941929858,33.6086948363031,33.9965166376386,7597.74899155495,0.0,1.0
2024-02-16,38.1839,38.81,37.75,38.81,6868,33.2851177343572,33.8308925822245,32.9068846941246,33.8308925822245,7878.80719824843,0.0,1.0
2024-02-20,40.7879,40.855,39.69,40.53,7616,35.5550389990857,35.6135304418135,34.5979934704584,35.3302261364999,8736.89511092895,0.0,1.0
2024-02-21,39.6421,39.82,39.45,39.5,3841,34.5562387743829,34.7113151925839,34.3887841373037,34.4323694150443,4406.30437514157,0.0,1.0
2024-02-22,41.1431,41.23,40.3,40.39,6447,35.8646688121546,35.9404200248677,35.1297338588933,35.2081873588263,7395.84595327718,0.0,1.0
2024-02-23,40.3648,40.47,39.89,40.47,8339,35.186220378845,35.2779238032112,34.7723345814207,35.2779238032112,9566.30361476322,0.0,1.0
2024-02-26,43.6184,43.73,42.039,42.039,16952,38.0224015719789,38.1196839118958,36.64562981871,36.64562981871,19446.9335504816,0.0,1.0
2024-02-27,44.3407,44.72,43.821,44.59,21817,38.6520344942191,38.982672411159,38.1990091173837,38.8693506890335,25027.9465119665,0.0,1.0
2024-02-28,44.93,47.67,43.68,45.6,27027,39.1657305776693,41.5542037978522,38.0760986341553,39.7497732993929,31004.7353155301,0.0,1.0
2024-02-29,46.32,47.67,45.89,47.59,25047,40.377401298857,41.5542037978522,40.0025679102881,41.4844673534673,28733.3261349051,0.0,1.0
2024-03-01,47.1,47.18,46.269,47.18,22105,41.0573316316097,41.1270680759947,40.3329443155616,41.1270680759947,25358.3333018756,0.0,1.0
2024-03-04,48.9724,49.23,47.74,47.8,22889,42.6895131124383,42.9140644633577,41.615223186689,41.6675255199776,26257.7195632948,0.0,1.0
2024-03-05,46.5454,52.1436,43.94,51.66,41823,40.5738837309114,45.4538657678558,38.3027420784062,45.032308961549,47978.356647109,0.0,1.0
2024-03-06,52.68,52.99,51.12,52.4,23365,45.9214486274565,46.191677349448,44.561587961951,45.6773710721094,26803.7755077278,0.0,1.0
2024-03-07,53.574,53.58,51.84,52.21,22328,46.7007533934578,46.7059836267866,45.1892159614151,45.5117470166952,25614.1536287843,0.0,1.0
2024-03-08,53.5816,54.44,52.02,54.19,21671,46.7073783556743,47.4556504039243,45.3461229612811,47.2377240152215,24860.4587643043,0.0,1.0
2024-03-11,54.922,55.61,54.67,55.19,14910,47.8758124813433,48.4755459030535,47.6561426815309,48.1094295700327,17104.3994359179,0.0,1.0
2024-03-12,53.98,54.84,52.375,54.84,14581,47.0546658487111,47.8043326258488,45.6555784332391,47.8043326258488,16726.9784155009,0.0,1.0
2024-03-13,54.44,54.6,53.68,54.6,14515,47.4556504039243,47.5951232926941,46.7931541822678,47.5951232926941,16651.2647761468,0.0,1.0
2024-03-14,51.1493,53.41,50.4604,53.41,15199,44.5871289347069,46.5577936824687,43.9866109779975,46.5577936824687,17435.9334021808,0.0,1.0
2024-03-15,49.9927,51.42,49.74,49.81,17607,43.5789142900122,44.8230996283943,43.3586342963114,43.4196536851482,20198.334062254,0.0,1.0
2024-03-18,47.0622,48.4,46.99,48.22,16546,41.0243811616379,42.1905488528644,40.9614440205805,42.0336418529984,18981.1799508181,0.0,1.0
2024-03-19,45.1308,45.37,43.614,44.57,27691,39.3407690530754,39.5492810217863,38.0185660675377,38.8519165779373,31766.4604144871,0.0,1.0
2024-03-20,45.551,45.88,43.1799,45.26,13554,39.7070597272071,39.99385085474,37.6401586861942,39.4533934107571,15548.828300096,0.0,1.0
2024-03-21,46.4768,48.06,46.17,48.06,19807,40.5140847298514,41.8941689642285,40.2466454656353,41.8941689642285,22722.1220407261,0.0,1.0
2024-03-22,45.1805,45.95,44.6467,45.95,6230,39.3840928191496,40.0548702435768,38.9187763939913,40.0548702435768,7146.90868449151,0.0,1.0
2024-03-25,49.09,49.2198,46.26,46.26,20783,42.7920256856841,42.9051730666986,40.3250989655683,40.3250989655683,23841.7661620846,0.0,1.0
2024-03-26,48.0417,48.97,47.93,48.81,17800,41.8782167525755,42.6874210191068,41.7808472421031,42.547948130337,20419.7390985472,0.0,1.0
2024-03-27,46.8855,49.252,46.625,49.252,5406,40.8703507901027,42.9332419855636,40.6432714930744,42.9332419855636,6201.63536891833,0.0,1.0
2024-03-28,47.7636,47.98,47.14,47.14,7813,41.6357954377825,41.8244325198436,41.0921998538022,41.0921998538022,8962.88885263759,0.0,1.0
2024-04-01,46.12,48.26,45.0,48.26,11122,40.2030601878947,42.0685100751908,39.2267499665061,42.0685100751908,12758.8954075305,0.0,1.0
2024-04-02,43.5265,44.03,42.91,44.03,6727,37.9422918314918,38.3811955783392,37.4048853569506,38.3811955783392,7717.05533235544,0.0,1.0
2024-04-03,44.1329,44.68,43.97,44.13,5845,38.4708940799293,38.9478041889665,38.3288932450505,38.4683661338203,6705.2457882589,0.0,1.0
2024-04-04,44.7594,45.44,44.7594,44.76,5866,39.0170176100185,39.6103004106231,39.0170176100185,39.0175406333514,6729.33649168977,0.0,1.0
2024-04-05,44.0875,44.21,43.49,43.49,4637,38.4313186477409,38.5381025782052,37.9104745787412,37.9104745787412,5319.45675280692,0.0,1.0
2024-04-08,49.25,49.3077,48.21,48.68,20105,42.9314985744539,42.9817959849665,42.0249247974502,42.4346264082115,23063.9805941737,0.0,1.0
2024-04-09,46.71,48.37,45.88,48.23,26055,40.7173664652334,42.16439768622,39.99385085474,42.0423589085465,29889.6798995869,0.0,1.0
2024-04-10,46.6788,47.02,45.54,45.54,5111,40.6901692519233,40.9875951872249,39.6974709661042,39.6974709661042,5863.21834453228,0.0,1.0
2024-04-11,46.57,47.0687,46.25,47.0687,16089,40.5953276875598,41.0300472477442,40.3163819100202,41.0300472477442,18456.9203571082,0.0,1.0
2024-04-12,42.47,46.17,41.02,46.12,35968,37.0213349128337,40.2466454656353,35.7573618583574,40.2030601878947,41261.6390953115,0.0,1.0
2024-04-15,41.1249,42.8599,41.0401,42.8599,6131,35.8488037710571,37.3612129086546,35.7748831400091,37.3612129086546,7033.33822546026,0.0,1.0
2024-04-16,40.4715,40.95,39.97,40.82,7800,35.2792313615434,35.6963424695206,34.8420710258056,35.5830207473951,8947.97556003753,0.0,1.0
2024-04-17,39.7515,40.5,38.61,40.25,6381,34.6516033620793,35.3040749698555,33.6565514712623,35.0861485811527,7320.13231392301,0.0,1.0
2024-04-18,40.6005,40.8,39.86,39.97,13138,35.391681378114,35.5655866362989,34.7461834147763,34.8420710258056,15071.602936894,0.0,1.0
2024-04-19,41.111,41.23,40.83,40.91,2662,35.8366870638452,35.9404200248677,35.5917378029432,35.6614742473281,3053.78345395127,0.0,1.0
2024-04-22,42.2151,42.413,42.12,42.35,4540,36.7991371669123,36.9716476962094,36.7162379686497,36.9167302462563,5208.18064648338,0.0,1.0
2024-04-23,42.5737,43.33,42.18,42.18,2415,37.1117307788676,37.7710016899713,36.7685403019384,36.7685403019384,2770.43089455008,0.0,1.0
2024-04-24,41.3531,43.18,41.3531,43.18,2417,36.047726978665,37.6402458567497,36.047726978665,37.6402458567497,2772.72524725778,0.0,1.0
2024-04-25,41.679,41.73,40.7,40.7,2819,36.331815818978,36.3762728022733,35.4784160808178,35.4784160808178,3233.89014150587,0.0,1.0
2024-04-26,41.37,41.4435,41.08,41.08,2118,36.0624588025413,36.1265291608199,35.809664191646,35.809664191646,2429.71951745635,0.0,1.0
2024-04-29,41.905,41.905,40.9927,41.39,4689,36.5288212743653,36.5288212743653,35.733564296711,36.0798929136375,5379.10992320718,0.0,1.0
2024-04-30,38.3817,39.64,38.38,39.64,2790,33.4575410930989,34.5544081927178,33.4560591936557,34.5544081927178,3200.62202724419,0.0,1.0
2024-05-01,38.39,39.21,37.75,38.19,8006,33.4647762492038,34.179574804149,32.9068846941246,33.2904351382415,9184.29388893083,0.0,1.0
2024-05-02,39.4086,39.4086,38.95,39.05,4998,34.3526955273345,34.3526955273345,33.9529313598981,34.0401019153792,5733.58741654713,0.0,1.0
2024-05-03,40.5835,40.6175,40.5835,40.6175,1255,35.3768623836823,35.4065003725458,35.3768623836823,35.4065003725458,1439.70632408296,0.0,1.0
2024-05-06,40.4492,41.17,40.4492,40.96,3529,35.2597923276711,35.8881176915791,35.2597923276711,35.7050595250687,4048.38535274006,0.0,1.0
2024-05-07,40.1539,40.4701,39.951,40.4701,4656,35.0023776773353,35.2780109737667,34.8255086202641,35.2780109737667,5341.2531035301,0.0,1.0
2024-05-08,39.4111,39.65,39.3973,39.6299,3935,34.3548747912215,34.563125248266,34.3428452545652,34.5456039666143,4514.13895240356,0.0,1.0
2024-05-09,39.7067,39.79,38.9099,39.02,2502,34.6125509532238,34.6851640259395,33.9179759671502,34.0139507487349,2870.23523733511,0.0,1.0
2024-05-10,38.0685,39.76,38.01,39.76,3261,33.184522913332,34.6590128592952,33.1335281383755,34.6590128592952,3740.942089908,0.0,1.0
2024-05-13,38.8583,39.21,38.561,39.21,3241,33.8729959605219,34.179574804149,33.6138378990765,34.179574804149,3717.99856283098,0.0,1.0
2024-05-14,37.9907,38.26,37.9,38.26,3253,33.1167042211677,33.3514545270783,33.0376405273463,33.3514545270783,3731.76467907719,0.0,1.0
2024-05-15,39.7745,39.7745,39.07,39.07,9564,34.67165258984,34.67165258984,34.0575360264754,34.0575360264754,10971.5946482306,0.0,1.0
2024-05-16,38.741,39.24,38.689,39.23,6007,33.7707448989425,34.2057259707933,33.7254162100923,34.1970089152452,6891.08835758276,0.0,1.0
2024-05-17,40.6553,41.06,40.379,40.47,3989,35.4394508425177,35.7922300805498,35.1985985977234,35.2779238032112,4576.0864755115,0.0,1.0
2024-05-20,45.4,45.47,40.48,40.48,30852,39.5754321884306,39.6364515772674,35.2866408587593,35.2866408587593,35392.68486901,0.0,1.0
2024-05-21,48.97,50.4,48.63,50.4,41144,42.6874210191068,43.9339599624869,42.391041130471,43.9339599624869,47199.4239028441,0.0,1.0
2024-05-22,49.2298,49.66,48.44,48.54,13407,42.9138901222467,43.2888978519265,42.2254170750568,42.3125876305379,15380.1933760799,0.0,1.0
2024-05-23,49.828,50.84,48.855,50.84,44465,43.4353443851348,44.3175104066038,42.5871748803035,44.3175104066038,51009.1965739832,0.0,1.0
2024-05-24,49.3042,49.34,48.21,49.06,18889,42.9787450155247,43.0099520743869,42.0249247974502,42.7658745190398,21669.0141478909,0.0,1.0
2024-05-28,50.51,51.57,50.16,51.57,20214,44.0298475735161,44.953855461616,43.7247506293322,44.953855461616,23189.0228167434,0.0,1.0
2024-05-29,49.2457,50.19,49.2457,50.19,20812,42.9277502405682,43.7509017959765,42.9277502405682,43.7509017959765,23875.0342763463,0.0,1.0
2024-05-30,49.4235,50.1787,49.41,49.75,9088,43.0827394882137,43.7410515232071,43.0709714632237,43.3673513518596,10425.5387037976,0.0,1.0
2024-05-31,49.7219,49.91,48.831,49.82,4200,43.3428564257694,43.5068242406294,42.566253946988,43.4283707406963,4818.14068617405,0.0,1.0
2024-06-03,49.51,50.87,49.33,50.55,7498,43.1581420187049,44.3436615732481,43.0012350188388,44.0647157957086,8601.52830117453,0.0,1.0
2024-06-04,49.8476,50.28,49.531,49.67,3978,43.4524298140091,43.8293552959095,43.1764478353559,43.2976149074747,4563.46753561915,0.0,1.0
2024-06-05,50.8813,50.959,49.65,50.0607,33720,44.3535118460175,44.4212433676264,43.2801807963784,43.6381902677394,38682.7866518546,0.0,1.0
2024-06-06,49.7223,50.5,49.701,50.48,9231,43.3432051079913,44.021130517968,43.3246377796738,44.0036964068718,10589.5849223983,0.0,1.0
2024-06-07,48.2723,50.04,47.72,49.82,6467,42.079232053515,43.6201459627548,41.5977890755927,43.4283707406963,7418.78948035419,0.0,1.0
2024-06-10,48.0167,48.44,47.96,48.21,5079,41.8564241137052,42.2254170750568,41.8069984087474,42.0249247974502,5826.50870120906,0.0,1.0
2024-06-11,45.69,46.29,44.741,46.29,9982,39.8282267993259,40.3512501322126,39.00097822781,40.3512501322126,11451.1143641403,0.0,1.0
2024-06-12,46.02,47.52,46.02,47.0,5230,40.1158896324136,41.4234479646305,40.1158896324136,40.9701610761286,5999.73233064055,0.0,1.0
2024-06-13,45.54,46.13,45.0,45.65,4047,39.6974709661042,40.2117772434428,39.2267499665061,39.7933585771334,4642.62270403486,0.0,1.0
2024-06-14,44.451,46.04,44.07,46.04,4085,38.7481836169148,40.1333237435098,38.4160638005317,40.1333237435098,4686.21540548119,0.0,1.0
2024-06-17,46.3933,46.645,45.635,45.8296,4557,40.4412973160246,40.6607056041706,39.7802829938113,39.9499168947775,5227.68264449886,0.0,1.0
2024-06-18,44.482,44.81,44.1,44.1701,4174,38.7752064891139,39.061125911092,38.442214967176,38.5033215265683,4788.31410097393,0.0,1.0
2024-06-20,45.9981,46.4,45.691,46.4,5586,40.0967992807632,40.4471377432419,39.8290985048807,40.4471377432419,6408.1271126115,0.0,1.0
2024-06-21,46.09,46.09,45.59,45.67,2623,40.1769090212504,40.1769090212504,39.7410562438448,39.8107926882297,3009.04357615108,0.0,1.0
2024-06-24,42.8513,43.34,42.4699,43.19,10162,37.3537162408832,37.7797187455195,37.0212477422782,37.6489629122978,11657.6061078335,0.0,1.0
2024-06-25,44.5879,44.5879,44.07,44.07,3149,38.8675201073684,38.8675201073684,38.4160638005317,38.4160638005317,3612.45833827669,0.0,1.0
2024-06-26,44.4308,44.4308,43.47,44.21,3011,38.7305751647076,38.7305751647076,37.8930404676449,38.5381025782052,3454.14800144525,0.0,1.0
2024-06-27,45.0862,45.19,45.0,45.13,1666,39.3018909853309,39.3923740219203,39.2267499665061,39.3400716886316,1911.19580551571,0.0,1.0
2024-06-28,44.0395,45.2,44.0395,45.2,5198,38.3894767811099,39.4010910774684,38.3894767811099,39.4010910774684,5963.02268731733,0.0,1.0
2024-07-01,45.3194,45.61,45.1973,45.36,2484,39.5051727207128,39.758490354941,39.3987374724704,39.5405639662382,2849.5860629658,0.0,1.0
2024-07-02,44.534,44.8599,44.31,44.8599,1579,38.8205351779641,39.1046240182771,38.6252731336864,39.1046240182771,1811.39146273067,0.0,1.0
2024-07-03,43.2033,43.3,43.02,43.2463,3370,37.6605565961768,37.744850523327,37.5007729679799,37.6980399350336,3865.98431247775,0.0,1.0
2024-07-05,39.0036,39.21,38.4492,38.95,26126,33.999654777636,34.179574804149,33.5163812180486,33.9529313598981,29971.1294207103,0.0,1.0
2024-07-08,39.2934,40.01,38.66,40.01,10115,34.2522750474203,34.876939247998,33.7001367490028,34.876939247998,11603.6888192025,0.0,1.0
2024-07-09,40.0632,40.489,39.8401,40.02,3847,34.923313983514,35.2944862087526,34.7288364742356,34.8856563035461,4413.18743326466,0.0,1.0
2024-07-10,40.62,41.04,40.54,40.72,4943,35.4086796364329,35.7747959694536,35.338943192048,35.495850191914,5670.49271708532,0.0,1.0
2024-07-11,40.6237,41.33,40.6237,41.33,6388,35.4119049469857,36.0275905803488,35.4119049469857,36.0275905803488,7328.16254839996,0.0,1.0
2024-07-12,40.7784,41.15,40.7784,40.869,2606,35.546757796315,35.8706835804828,35.546757796315,35.6257343195809,2989.54157813561,0.0,1.0
2024-07-15,44.5831,44.75,43.815,43.95,10775,38.8633359207053,39.0088235778033,38.1937788840548,38.3114591339543,12360.8252127442,0.0,1.0
2024-07-16,45.4316,45.7,44.485,44.68,5375,39.6029780839627,39.836943854874,38.7778216057783,38.9478041889665,6166.07290194894,0.0,1.0
2024-07-17,44.7322,45.32,44.375,45.01,5530,38.9933072189277,39.5056957440457,38.6819339947491,39.2354670220542,6343.88523679584,0.0,1.0
2024-07-18,44.5465,45.3583,44.329,45.2501,6033,38.8314314973992,39.539082066795,38.6418355392278,39.4447635257644,6920.91494278288,0.0,1.0
2024-07-19,46.11,46.1791,45.19,45.38,10015,40.1943431323466,40.2545779861841,39.3923740219203,39.5579980773344,11488.9711838174,0.0,1.0
2024-07-22,45.725,45.725,45.04,45.7,12775,39.8587364937443,39.8587364937443,39.2616181886986,39.836943854874,14655.1779204461,0.0,1.0
2024-07-23,44.98,45.74,44.35,45.74,32072,39.2093158554099,39.8718120770665,38.6601413558788,39.8718120770665,36792.2400207082,0.0,1.0
2024-07-24,43.8617,45.11,43.85,45.02,26694,38.2344875334645,39.3226375775354,38.2242885784732,39.2441840776024,30622.7255896977,0.0,1.0
2024-07-25,40.72,41.24,40.44,40.98,16947,35.495850191914,35.9491370804158,35.2517726365668,35.7224936361649,19441.1976687123,0.0,1.0
2024-07-26,42.6657,42.6657,41.95,42.24,21920,37.1919276899102,37.1919276899102,36.5680480243318,36.8208426352271,25146.1056764132,0.0,1.0
2024-07-29,43.0389,43.98,42.47,43.98,17200,37.5172482029658,38.3376103005987,37.0213349128337,38.3376103005987,19731.4332862366,0.0,1.0
2024-07-30,42.5845,43.56,42.43,43.4,5491,37.1211451988596,37.9714939675779,36.9864666906412,37.8320210788081,6299.14535899565,0.0,1.0
2024-07-31,42.4625,43.5037,42.4625,43.3,8231,37.0147971211726,37.9224169448421,37.0147971211726,37.744850523327,9442.4085685473,0.0,1.0
2024-08-01,40.76,41.43,40.29,41.43,7327,35.5307184141064,36.11476113583,35.1210168033452,36.11476113583,8405.36114466604,0.0,1.0
2024-08-02,39.1,41.0403,38.94,40.86,14365,34.0836871931198,35.77505748112,33.94421430435,35.6178889695876,16479.1883230691,0.0,1.0
2024-08-05,31.31,32.3096,28.33,28.57,26642,27.2931009211402,28.1644577937295,24.6954183678026,24.9046277009573,30563.0724192974,0.0,1.0
2024-08-06,32.4276,32.98,31.84,32.02,5861,28.2673190491972,28.7488491976749,27.7551048651901,27.9120118650561,6723.60060992051,0.0,1.0
2024-08-07,30.59,31.6904,30.498,31.6904,9065,26.6654729216761,27.6246977141904,26.5852760106334,27.6246977141904,10399.153647659,0.0,1.0
2024-08-08,33.4228,33.71,31.7595,32.1,9022,29.1348404173454,29.3851942526871,27.6849325680278,27.981748309441,10349.8250644434,0.0,1.0
2024-08-09,33.6478,34.28,33.545,34.0,3172,29.3309741671779,29.8820664189296,29.2413628361433,29.6379888635824,3638.84339441526,0.0,1.0
2024-08-12,34.4759,35.17,34.31,35.0,6017,30.0528335371171,30.6578843627116,29.9082175855739,30.5096944183937,6902.56012112126,0.0,1.0
2024-08-13,35.2226,35.2432,34.24,34.32,2860,30.7037360748946,30.7216932093238,29.8471981967371,29.916934641122,3280.92437201377,0.0,1.0
2024-08-14,34.6561,35.35,34.3001,35.35,4471,30.2099148780941,30.8147913625776,29.8995877005813,30.8147913625776,5129.02547806766,0.0,1.0
2024-08-15,33.13,34.4626,32.75,34.4,6544,28.8796050308966,30.0412398532381,28.5483569200684,29.9866710855069,7507.12205960073,0.0,1.0
2024-08-16,34.0732,34.1595,33.2779,33.68,4419,29.7017977101946,29.7770258995748,29.0085302824532,29.3590430860428,5069.37230766742,0.0,1.0
2024-08-19,33.87,33.87,33.31,33.77,3683,29.5246671414569,29.5246671414569,29.0365120307627,29.4374965859758,4225.05051123311,0.0,1.0
2024-08-20,33.7611,33.79,33.37,33.79,1020,29.429738406538,29.454930697072,29.0888143640513,29.454930697072,1170.11988092799,0.0,1.0
2024-08-21,34.3867,34.3867,33.43,33.43,3369,29.9750774016279,29.9750774016279,29.14111669734,29.14111669734,3864.83713612391,0.0,1.0
2024-08-22,33.7863,34.05,33.66,34.04,2013,29.4517053865192,29.681574141323,29.3416089749466,29.6728570857749,2309.266000302,0.0,1.0
2024-08-23,35.6679,35.67,34.359,34.8939,3819,31.0919065584521,31.0937371401172,29.9509311577597,30.4172064590282,4381.06649535684,0.0,1.0
2024-08-26,34.7384,35.32,34.7384,35.21,1187,30.281656245255,30.7886401959333,30.281656245255,30.692752584904,1361.6983320211,0.0,1.0
2024-08-27,33.39,33.98,33.2,33.93,6470,29.1062484751475,29.6205547524862,28.9406244197334,29.5769694747456,7422.23100941576,0.0,1.0
2024-08-28,32.5195,32.85,31.88,32.55,4526,28.3474287896844,28.6355274755495,27.7899730873826,28.3740158091061,5192.12017752946,0.0,1.0
2024-08-29,32.6929,33.35,32.6929,33.24,1185,28.4985825328886,29.0713802529551,28.4985825328886,28.9754926419259,1359.4039793134,0.0,1.0
2024-08-30,32.4437,32.8525,31.6,32.68,6369,28.2813535086297,28.6377067394365,27.5458955320354,28.4873375312316,7306.36619767679,0.0,1.0
2024-09-03,31.5796,32.02,31.53,32.02,2912,27.5281127387173,27.9120118650561,27.4848761431986,27.9120118650561,3340.57754241401,0.0,1.0
2024-09-04,31.6742,32.15,31.0335,31.04,2555,27.6105760842024,28.0253335871816,27.0520743352348,27.0577404213411,2931.03558408922,0.0,1.0
2024-09-05,30.4879,30.9904,30.4879,30.96,2573,26.5764717845298,27.0145038258225,26.5764717845298,26.9880039769562,2951.68475845854,0.0,1.0
2024-09-06,28.6785,30.0,28.51,30.0,2824,24.9992077536544,26.1511666443374,24.8523253676687,26.1511666443374,3239.62602327512,0.0,1.0
2024-09-09,30.3461,30.3461,29.8658,29.9,2765,26.4528639368576,26.4528639368576,26.0341837588818,26.0639960888563,3171.94261839792,0.0,1.0
2024-09-10,30.7457,30.7457,30.03,30.03,1109,26.8011974765602,26.8011974765602,26.1773178109818,26.1773178109818,1272.21857642072,0.0,1.0
2024-09-11,30.2195,30.4899,29.411,30.06,5632,26.3425060136185,26.5782151956395,25.6377320725536,26.2034689776261,6460.89722488864,0.0,1.0
2024-09-12,30.4552,30.4552,30.03,30.32,5176,26.5479670128875,26.5479670128875,26.1773178109818,26.430112421877,5937.7848075326,0.0,1.0
2024-09-13,31.18,31.36,30.24,30.24,5251,27.1797791990147,27.3366861988807,26.3603759774921,26.3603759774921,6023.82303407142,0.0,1.0
2024-09-16,29.4034,29.76,29.3,29.76,5464,25.631107110337,25.9419573111827,25.5409727559695,25.9419573111827,6268.17159744169,0.0,1.0
2024-09-17,30.3265,30.741,29.7707,29.94,2805,26.4357785079833,26.7971004604526,25.9512845606192,26.0988643110487,3217.82967255196,0.0,1.0
2024-09-18,29.8251,30.14,29.52,29.71,4519,25.9987053428009,26.273205422011,25.732747978028,25.8983720334422,5184.08994305252,0.0,1.0
2024-09-19,31.7488,32.0,31.3399,31.539,6584,27.6756053185913,27.8945777539599,27.319164917229,27.4927214931919,7553.00911375477,0.0,1.0
2024-09-20,32.7926,33.17,32.6383,32.6383,3531,28.5854915767033,28.9144732530891,28.4509874095959,28.4509874095959,4050.67970544776,0.0,1.0
2024-09-23,34.4969,34.7035,34.1,34.11,2919,30.0711393537681,30.2512337213921,29.7251594190635,29.7338764746116,3348.60777689097,0.0,1.0
2024-09-24,34.192,34.192,33.45,34.1,3260,29.8053563301062,29.8053563301062,29.1585508084362,29.7251594190635,3739.79491355414,0.0,1.0
2024-09-25,33.174,33.845,33.174,33.845,875,28.9179600753083,29.5028745025867,28.9179600753083,29.5028745025867,1003.7793096196,0.0,1.0
2024-09-26,34.1948,34.32,33.7,33.81,8167,29.8077971056596,29.916934641122,29.376477197139,29.4723648081683,9368.98928190085,0.0,1.0
2024-09-27,34.7921,35.08,34.102,34.24,8486,30.3284668335484,30.5794308627786,29.7269028301732,29.8471981967371,9734.93853877929,0.0,1.0
2024-09-30,33.42,33.8999,33.2819,33.8,2935,29.1323996417919,29.5507311375458,29.0120171046725,29.4636477526202,3366.96259855258,0.0,1.0
2024-10-01,31.9973,33.54,31.49,33.54,3953,27.8922241489619,29.2370043083692,27.4500079210062,29.2370043083692,4534.78812677287,0.0,1.0
2024-10-02,30.5554,31.679,30.455,31.22,5166,26.6353119094796,27.6147602708655,26.5477926717765,27.2146474212071,5926.31304399409,0.0,1.0
2024-10-03,30.23,30.23,29.82,30.17,5681,26.351658921944,26.351658921944,25.9942596444714,26.2993565886553,6517.10886622734,0.0,1.0
2024-10-04,31.1976,31.315,30.54,30.62,3001,27.1951212167794,27.2974594489142,26.6218876439355,26.6916240883204,3442.67623790674,0.0,1.0
2024-10-07,31.3767,32.3889,31.3599,31.7201,10412,27.3512436816461,28.233584044226,27.3365990283252,27.6505873691682,11944.4001962962,0.0,1.0
2024-10-08,31.3292,31.465,31.07,31.3253,2140,27.3098376677925,27.4282152821359,27.0838915879855,27.3064380161288,2454.95739724107,0.0,1.0
2024-10-09,31.0418,31.76,30.92,31.285,4258,27.0593094913398,27.6853684208052,26.9531357547638,27.2713082822699,4884.67691469741,0.0,1.0
2024-10-10,30.3857,30.84,30.0,30.501,3761,26.4873834768281,26.8833993103789,26.1511666443374,26.5878911272979,4314.53026683349,0.0,1.0
2024-10-11,31.57,31.7065,31.21,31.2399,6190,27.5197443653911,27.6387321736228,27.205930365659,27.2319943617479,7101.02163033747,0.0,1.0
2024-10-14,33.7318,33.85,32.731,32.75,7514,29.404197433782,29.5072330303607,28.5317945145269,28.5483569200684,8619.88312283617,0.0,1.0
2024-10-15,33.262,34.41,32.6182,33.49,10511,28.9946701641317,29.995388141055,28.4334661279442,29.1934190306287,12057.9706553275,0.0,1.0
2024-10-16,33.5956,33.8258,33.435,33.72,21825,29.2854711372167,29.4861377559343,29.1454752251141,29.3939113082353,25037.1239227974,0.0,1.0
2024-10-17,33.3042,33.59,33.1075,33.44,5587,29.0314561385447,29.2805895861098,28.8599916559134,29.1498337528881,6409.27428896536,0.0,1.0
2024-10-18,34.048,34.4099,33.49,33.56,9245,29.6798307302134,29.9953009704995,29.1934190306287,29.2544384194655,10605.6453913522,0.0,1.0
2024-10-21,34.3946,34.47,34.1116,34.439,4367,29.9819638755109,30.0476904743437,29.7352712034993,30.0206676021445,5009.71913726717,0.0,1.0
2024-10-22,33.6971,33.7399,33.541,33.58,13656,29.3739492510301,29.411258248776,29.237876013924,29.2718725305617,15665.8402881888,0.0,1.0
2024-10-23,32.1063,33.07,31.769,33.01,8597,27.9872400544363,28.827302697608,27.6932137707985,28.7750003643193,9862.27511405677,0.0,1.0
2024-10-24,32.4699,32.4845,32.165,32.3939,8123,28.3041921941657,28.316919095266,28.0384091705038,28.2379425720001,9318.5135223314,0.0,1.0
2024-10-25,31.6574,32.625,31.6377,32.48,5630,27.5959314308816,28.4393937257169,27.5787588314518,28.3129964202693,6458.60287218093,0.0,1.0
2024-10-28,32.1099,32.41,31.94,32.3,34016,27.9903781944337,28.2519770314325,27.8422754206712,28.1560894204033,39022.3508525944,0.0,1.0
2024-10-29,33.68,34.23,33.55,33.55,9887,29.3590430860428,29.838481141189,29.2457213639173,29.2457213639173,11342.1326105245,0.0,1.0
2024-10-30,34.05,34.875,34.05,34.415,9624,29.681574141323,30.4007312240423,29.681574141323,29.9997466688291,11040.4252294617,0.0,1.0
2024-10-31,32.0944,33.51,32.0831,33.43,9297,27.9768667583341,29.2108531417249,27.9670164855647,29.14111669734,10665.2985617524,0.0,1.0
2024-11-01,32.0759,32.9,31.8,32.3,6952,27.9607402055701,28.67911275329,27.7202366429977,28.1560894204033,7975.17001197191,0.0,1.0
2024-11-04,30.8997,31.25,30.71,31.25,8454,26.9354401320011,27.2407985878515,26.7700775882534,27.2407985878515,9698.22889545606,0.0,1.0
2024-11-05,30.9759,31.475,30.97,31.44,4091,27.0018640952777,27.436932337684,26.9967210325043,27.4064226432656,4693.0984636043,0.0,1.0
2024-11-06,34.48,34.5156,33.421,33.58,17930,30.0564075298918,30.0874402476431,29.1332713473467,29.2718725305617,20568.8720245478,0.0,1.0
2024-11-07,37.1614,37.1614,35.84,36.15,16941,32.3937988045627,32.3937988045627,31.2419270844351,31.5121558064266,19434.3146105892,0.0,1.0
2024-11-08,37.73,38.2287,37.0708,37.86,15481,32.8894505830284,33.3241701432127,32.3148222812968,33.0027723051538,17759.4371339668,0.0,1.0
2024-11-11,43.28,43.28,40.31,40.59,51541,37.7274164122308,37.7274164122308,35.1384509144414,35.3825284697885,59126.6164538326,0.0,1.0
2024-11-12,42.0,42.2484,41.3,41.9,18904,36.6116333020724,36.8281649618875,36.0014394137045,36.5244627465913,21686.2217931987,0.0,1.0
2024-11-13,40.5,42.62,40.05,41.38,34225,35.3040749698555,37.1520907460554,34.9118074701905,36.0711758580894,39262.1107105493,0.0,1.0
2024-11-14,39.6138,40.8,39.1704,40.8,18812,34.5315695071818,35.5655866362989,34.1450552641785,35.5655866362989,21580.6815686444,0.0,1.0
2024-11-15,39.4406,39.4406,38.51,39.21,15385,34.3805901050885,34.3805901050885,33.5693809157811,34.179574804149,17649.3082039971,0.0,1.0
2024-11-18,40.2868,40.7517,40.0145,40.315,5646,35.1182273455698,35.5234832580015,34.8808619229947,35.1428094422154,6476.95769384255,0.0,1.0
2024-11-19,39.5576,40.1114,39.52,39.64,16238,34.4825796550014,34.9653301912559,34.4498035261405,34.5544081927178,18627.849633832,0.0,1.0
2024-11-20,39.2953,39.96,38.75,39.93,11899,34.2539312879744,34.8333539702574,33.7785902489358,34.8072028036131,13650.2514344726,0.0,1.0
2024-11-21,42.8314,43.1835,41.48,42.78,32907,37.3363693003425,37.6432968261915,36.1583464135705,37.2915636348252,37750.1322761737,0.0,1.0
2024-11-22,42.0,42.3604,41.75,42.09,16106,36.6116333020724,36.9257959840264,36.3937069133696,36.6900868020054,18476.4223551237,0.0,1.0
2024-11-25,44.4861,45.1887,43.3599,44.46,11645,38.7787804818886,39.391240804699,37.7970656860602,38.7560289669081,13358.8686405945,0.0,1.0
2024-11-26,42.2795,42.75,41.61,42.2,13558,36.8552750046421,37.2654124681808,36.271668135696,36.7859744130346,15553.4170055114,0.0,1.0
2024-11-27,46.2745,46.28,44.45,44.45,29446,40.3377386961131,40.3425330766645,38.74731191136,38.74731191136,33779.7549154955,0.0,1.0
2024-11-29,45.7,46.38,45.69,45.92,24044,39.836943854874,40.4297036321457,39.8282267993259,40.0287190769325,27582.7082519926,0.0,1.0
2024-12-02,45.86,46.73,45.72,46.19,6010,39.9764167436438,40.7348005763296,39.8543779659702,40.2640795767315,6894.5298866443,0.0,1.0
2024-12-03,45.7546,45.7546,44.85,45.2,5399,39.8845389781667,39.8845389781667,39.0959941332844,39.4010910774684,6193.60513444136,0.0,1.0
2024-12-04,49.39,49.39,47.1695,47.23,9851,43.0535373521275,43.0535373521275,41.1179151676691,41.1706533537352,11300.8342617859,0.0,1.0
2024-12-05,48.4284,50.24,48.063,49.82,12248,42.215305290621,43.7944870737171,41.896784080893,43.4283707406963,14050.6159819666,0.0,1.0
2024-12-06,51.1033,51.9965,49.485,49.71,17499,44.5470304791856,45.325637880743,43.1363493798346,43.3324831296671,20074.4390160381,0.0,1.0
2024-12-09,47.34,49.48,47.34,49.24,8487,41.2665409647645,43.1319908520605,41.2665409647645,42.9227815189058,9736.08571513314,0.0,1.0
2024-12-10,46.2,47.12,44.51,47.12,14795,40.2727966322796,41.074765742706,38.7996142446486,41.074765742706,16972.4741552251,0.0,1.0
2024-12-11,48.4503,48.4503,47.09,47.09,14951,42.2343956422714,42.2343956422714,41.0486145760616,41.0486145760616,17151.4336664258,0.0,1.0
2024-12-12,48.9669,50.36,48.68,50.17,8290,42.6847187318869,43.8990917402944,42.4346264082115,43.7334676848803,9510.0919734245,0.0,1.0
2024-12-13,49.3758,49.93,49.0499,49.93,8382,43.0411591332492,43.5242583517256,42.7570702929362,43.5242583517256,9615.63219797879,0.0,1.0
2024-12-16,51.07,51.3004,49.25,49.25,5979,44.5180026842104,44.7188436440389,42.9314985744539,42.9314985744539,6858.96741967492,0.0,1.0
2024-12-17,49.6882,50.69,49.655,50.69,6700,43.3134799485722,44.1867545733821,43.2845393241525,44.1867545733821,7686.08157080148,0.0,1.0
2024-12-18,46.52,49.13,46.27,48.78,8551,40.5517424098192,42.8268939078766,40.3338160211164,42.5217969636926,9809.50500177962,0.0,1.0
2024-12-19,42.467,46.56,42.467,46.56,10245,37.0187197961692,40.5866106320117,37.0187197961692,40.5866106320117,11752.8217452032,0.0,1.0
2024-12-20,42.49,42.7,42.45,42.54,22534,37.0387690239299,37.2218271904403,37.0039008017375,37.0823543016705,25850.4719576777,0.0,1.0
2024-12-23,42.59,43.0,42.53,43.0,14003,37.125939579411,37.4833388568836,37.0736372461224,37.4833388568836,16063.9104829751,0.0,1.0
2024-12-24,42.48,42.68,42.4,42.68,31037,37.0300519683818,37.204393079344,36.9603155239969,37.204393079344,35604.9124944724,0.0,1.0
2024-12-26,37.0868,38.85,37.05,38.25,5763,37.0868,38.85,37.05,38.25,5763,5.4583,1.0
2024-12-27,37.0698,37.09,36.99,36.99,17428,37.0698,37.09,36.99,36.99,17428,0.0,1.0
2024-12-30,37.0554,37.1,37.01,37.06,10881,37.0554,37.1,37.01,37.06,10881,0.0,1.0
2024-12-31,37.0623,37.14,37.02,37.14,2041,37.0623,37.14,37.02,37.14,2041,0.0,1.0
2025-01-02,37.0604,37.11,37.03,37.06,4330,37.0604,37.11,37.03,37.06,4330,0.0,1.0
2025-01-03,37.0449,37.16,37.03,37.16,5884,37.0449,37.16,37.03,37.16,5884,0.0,1.0
2025-01-06,37.0555,37.21,36.69,37.17,8999,37.0555,37.21,36.69,37.17,8999,0.0,1.0
2025-01-07,33.86,35.56,33.86,35.39,4441,33.86,35.56,33.86,35.39,4441,0.0,1.0
2025-01-08,32.8673,33.5658,32.336,33.505,2008,32.8673,33.5658,32.336,33.505,2008,0.0,1.0
2025-01-10,32.7211,33.0,32.45,32.74,5448,32.7211,33.0,32.45,32.74,5448,0.0,1.0
2025-01-13,32.6705,32.89,32.61,32.89,6584,32.6705,32.89,32.61,32.89,6584,0.0,1.0
2025-01-14,32.7298,32.75,32.6705,32.69,2535,32.7298,32.75,32.6705,32.69,2535,0.0,1.0
2025-01-15,32.7297,32.78,32.71,32.78,4394,32.7297,32.78,32.71,32.78,4394,0.0,1.0
2025-01-16,32.7299,32.75,32.72,32.72,1836,32.7299,32.75,32.72,32.72,1836,0.0,1.0
2025-01-17,32.7401,32.79,32.72,32.79,2980,32.7401,32.79,32.72,32.79,2980,0.0,1.0
2025-01-21,32.7497,32.8099,32.7301,32.8,4852,32.7497,32.8099,32.7301,32.8,4852,0.0,1.0
2025-01-22,32.7498,32.7498,32.69,32.69,813,32.7498,32.7498,32.69,32.69,813,0.0,1.0
2025-01-23,32.7497,32.78,32.7497,32.77,3539,32.7497,32.78,32.7497,32.77,3539,0.0,1.0
2025-01-24,32.76,32.8,32.7,32.7,3827,32.76,32.8,32.7,32.7,3827,0.0,1.0
2025-01-27,32.7293,32.79,32.7,32.7,2865,32.7293,32.79,32.7,32.7,2865,0.0,1.0
2025-01-28,32.77,32.82,32.75,32.82,1482,32.77,32.82,32.75,32.82,1482,0.0,1.0
2025-01-29,32.7697,32.7852,32.75,32.77,5097,32.7697,32.7852,32.75,32.77,5097,0.0,1.0
2025-01-30,32.765,32.78,32.74,32.74,1322,32.765,32.78,32.74,32.74,1322,0.0,1.0
2025-01-31,32.78,32.79,32.76,32.7637,1507,32.78,32.79,32.76,32.7637,1507,0.0,1.0
2025-02-03,32.7902,32.7902,32.67,32.72,4070,32.7902,32.7902,32.67,32.72,4070,0.0,1.0
2025-02-04,32.7899,32.79,32.69,32.77,5536,32.7899,32.79,32.69,32.77,5536,0.0,1.0
2025-02-05,32.7897,32.8085,32.77,32.77,1312,32.7897,32.8085,32.77,32.77,1312,0.0,1.0
2025-02-06,32.795,32.795,32.78,32.78,359,32.795,32.795,32.78,32.78,359,0.0,1.0
2025-02-07,32.7947,32.7947,32.78,32.78,883,32.7947,32.7947,32.78,32.78,883,0.0,1.0
2025-02-10,32.81,32.81,32.79,32.7902,5048,32.81,32.81,32.79,32.7902,5048,0.0,1.0
2025-02-11,32.7997,32.7997,32.75,32.75,802,32.7997,32.7997,32.75,32.75,802,0.0,1.0
2025-02-12,32.8047,32.805,32.79,32.79,1174,32.8047,32.805,32.79,32.79,1174,0.0,1.0
2025-02-13,32.8039,32.805,32.8,32.8,1543,32.8039,32.805,32.8,32.8,1543,0.0,1.0
2025-02-14,32.8049,32.81,32.8,32.8084,2555,32.8049,32.81,32.8,32.8084,2555,0.0,1.0
2025-02-18,32.7801,32.8,32.7608,32.8,2838,32.7801,32.8,32.7608,32.8,2838,0.0,1.0
2025-02-19,32.8,32.8099,32.75,32.79,2182,32.8,32.8099,32.75,32.79,2182,0.0,1.0
2025-02-20,32.81,32.81,32.8,32.8,3665,32.81,32.81,32.8,32.8,3665,0.0,1.0
2025-02-21,32.805,32.825,32.79,32.81,1007,32.805,32.825,32.79,32.81,1007,0.0,1.0
2025-02-24,32.82,32.82,32.8,32.8,539,32.82,32.82,32.8,32.8,539,0.0,1.0
2025-02-25,31.3297,31.3297,30.03,30.03,1943,31.3297,31.3297,30.03,30.03,1943,0.0,1.0
2025-02-26,31.28,31.28,31.24,31.24,2301,31.28,31.28,31.24,31.24,2301,0.0,1.0
2025-02-27,31.265,31.29,31.23,31.28,2507,31.265,31.29,31.23,31.28,2507,0.0,1.0
2025-02-28,31.27,31.31,31.14,31.24,4502,31.27,31.31,31.14,31.24,4502,0.0,1.0
2025-03-03,31.29,31.37,31.25,31.36,2820,31.29,31.37,31.25,31.36,2820,0.0,1.0
2025-03-04,31.285,31.285,31.2,31.265,1297,31.285,31.285,31.2,31.265,1297,0.0,1.0
2025-03-05,31.32,31.34,31.305,31.34,2361,31.32,31.34,31.305,31.34,2361,0.0,1.0
2025-03-06,31.3,31.31,31.3,31.31,573,31.3,31.31,31.3,31.31,573,0.0,1.0
2025-03-07,31.28,31.3,31.26,31.26,2575,31.28,31.3,31.26,31.26,2575,0.0,1.0
2025-03-10,31.285,31.305,31.27,31.285,1230,31.285,31.305,31.27,31.285,1230,0.0,1.0
2025-03-11,31.3,31.3,31.27,31.281,1233,31.3,31.3,31.27,31.281,1233,0.0,1.0
2025-03-12,31.2701,31.39,31.2,31.39,1398,31.2701,31.39,31.2,31.39,1398,0.0,1.0
2025-03-13,31.2965,31.32,31.28,31.2997,6011,31.2965,31.32,31.28,31.2997,6011,0.0,1.0
2025-03-14,31.325,31.3599,31.29,31.35,704,31.325,31.3599,31.29,31.35,704,0.0,1.0
2025-03-17,31.31,31.31,31.29,31.3019,446,31.31,31.31,31.29,31.3019,446,0.0,1.0
2025-03-18,31.335,31.335,31.335,31.335,223,31.335,31.335,31.335,31.335,223,0.0,1.0
2025-03-19,31.34,31.34,31.34,31.34,236,31.34,31.34,31.34,31.34,236,0.0,1.0
2025-03-20,31.34,31.34,31.34,31.34,462,31.34,31.34,31.34,31.34,462,0.0,1.0
2025-03-21,31.335,31.335,31.31,31.31,143,31.335,31.335,31.31,31.31,143,0.0,1.0
2025-03-24,31.33,31.33,31.3276,31.3276,4283,31.33,31.33,31.3276,31.3276,4283,0.0,1.0
2025-03-25,31.1466,31.1466,30.88,30.88,920,31.1466,31.1466,30.88,30.88,920,0.0,1.0
2025-03-26,29.99,30.22,29.71,30.11,3076,29.99,30.22,29.71,30.11,3076,0.0,1.0
2025-03-27,30.0341,30.102,29.95,29.95,522,30.0341,30.102,29.95,29.95,522,0.0,1.0
2025-03-28,28.0108,28.179,28.0108,28.15,1051,28.0108,28.179,28.0108,28.15,1051,0.0,1.0
2025-03-31,27.39,27.39,27.38,27.38,392,27.39,27.39,27.38,27.38,392,0.0,1.0
2025-04-01,27.355,27.355,27.355,27.355,416,27.355,27.355,27.355,27.355,416,0.0,1.0
2025-04-02,27.345,27.345,27.3,27.33,1722,27.345,27.345,27.3,27.33,1722,0.0,1.0
2025-04-03,27.345,27.345,27.31,27.31,154,27.345,27.345,27.31,27.31,154,0.0,1.0
2025-04-04,27.34,27.34,27.31,27.31,355,27.34,27.34,27.31,27.31,355,0.0,1.0
2025-04-07,27.34,27.4,27.3,27.3,9514,27.34,27.4,27.3,27.3,9514,0.0,1.0
2025-04-08,27.3453,27.41,27.3,27.41,1679,27.3453,27.41,27.3,27.41,1679,0.0,1.0
2025-04-09,27.3,27.34,27.16,27.31,9898,27.3,27.34,27.16,27.31,9898,0.0,1.0
2025-04-10,27.35,27.37,27.18,27.31,2397,27.35,27.37,27.18,27.31,2397,0.0,1.0
2025-04-11,27.3504,27.3504,27.3,27.325,1116,27.3504,27.3504,27.3,27.325,1116,0.0,1.0
2025-04-14,27.3505,27.3505,27.345,27.345,231,27.3505,27.3505,27.345,27.345,231,0.0,1.0
2025-04-15,27.3556,27.4,27.3556,27.4,321,27.3556,27.4,27.3556,27.4,321,0.0,1.0
2025-04-16,27.415,27.415,27.415,27.415,225,27.415,27.415,27.415,27.415,225,0.0,1.0
2025-04-17,27.3584,27.3584,27.3584,27.3584,90,27.3584,27.3584,27.3584,27.3584,90,0.0,1.0
2025-04-21,27.36,27.48,27.35,27.47,1675,27.36,27.48,27.35,27.47,1675,0.0,1.0
2025-04-22,27.365,27.3704,27.365,27.37,711,27.365,27.3704,27.365,27.37,711,0.0,1.0
2025-04-23,27.3668,27.37,27.35,27.37,1481,27.3668,27.37,27.35,27.37,1481,0.0,1.0
2025-04-24,27.0218,27.15,26.791,27.15,342,27.0218,27.15,26.791,27.15,342,0.0,1.0
2025-04-25,27.57,27.57,27.0,27.0,1425,27.57,27.57,27.0,27.0,1425,0.0,1.0
2025-04-28,27.4847,27.4847,27.46,27.46,223,27.4847,27.4847,27.46,27.46,223,0.0,1.0
2025-04-29,27.8885,27.8885,27.82,27.82,465,27.8885,27.8885,27.82,27.82,465,0.0,1.0
2025-04-30,27.3478,27.3478,26.81,26.81,426,27.3478,27.3478,26.81,26.81,426,0.0,1.0
2025-05-01,28.2357,28.6,28.09,28.09,619,28.2357,28.6,28.09,28.09,619,0.0,1.0
2025-05-02,28.1028,28.33,28.08,28.27,1175,28.1028,28.33,28.08,28.27,1175,0.0,1.0
2025-05-05,27.6922,27.83,27.6922,27.83,379,27.6922,27.83,27.6922,27.83,379,0.0,1.0
2025-05-06,27.2762,27.41,26.91,27.1775,1434,27.2762,27.41,26.91,27.1775,1434,0.0,1.0
2025-05-07,27.4011,27.4011,27.4011,27.4011,148,27.4011,27.4011,27.4011,27.4011,148,0.0,1.0
2025-05-08,32.403,32.403,29.99,29.99,1541,32.403,32.403,29.99,29.99,1541,0.0,1.0
2025-05-09,35.5207,35.6941,35.0479,35.0479,2161,35.5207,35.6941,35.0479,35.0479,2161,0.0,1.0
2025-05-12,37.4572,38.98,37.4572,38.97,3174,37.4572,38.98,37.4572,38.97,3174,0.0,1.0
2025-05-13,41.02,41.02,38.7568,38.87,1867,41.02,41.02,38.7568,38.87,1867,0.0,1.0
2025-05-14,39.7258,39.92,39.55,39.92,1805,39.7258,39.92,39.55,39.92,1805,0.0,1.0
2025-05-15,38.5232,39.62,38.3,38.99,8022,38.5232,39.62,38.3,38.99,8022,0.0,1.0
2025-05-16,39.4973,39.72,39.33,39.59,5869,39.4973,39.72,39.33,39.59,5869,0.0,1.0
2025-05-19,38.3361,38.34,36.98,36.98,676,38.3361,38.34,36.98,36.98,676,0.0,1.0
2025-05-20,38.1524,38.1524,37.68,37.68,1915,38.1524,38.1524,37.68,37.68,1915,0.0,1.0
2025-05-21,38.3232,39.73,37.7,39.185,10575,38.3232,39.73,37.7,39.185,10575,0.0,1.0
2025-05-22,40.0931,40.611,40.0931,40.49,4233,40.0931,40.611,40.0931,40.49,4233,0.0,1.0
2025-05-23,39.0055,39.31,38.985,39.26,1938,39.0055,39.31,38.985,39.26,1938,0.0,1.0
2025-05-27,40.9109,41.08,40.52,40.52,1887,40.9109,41.08,40.52,40.52,1887,0.0,1.0
2025-05-28,39.7851,40.83,39.7851,40.83,8229,39.7851,40.83,39.7851,40.83,8229,0.0,1.0
2025-05-29,40.2929,40.64,39.96,40.45,1693,40.2929,40.64,39.96,40.45,1693,0.0,1.0
2025-05-30,39.094,39.31,38.74,39.31,924,39.094,39.31,38.74,39.31,924,0.0,1.0
2025-06-02,38.3748,38.72,38.09,38.09,8255,38.3748,38.72,38.09,38.09,8255,0.0,1.0
2025-06-03,39.7789,39.7789,39.55,39.55,1035,39.7789,39.7789,39.55,39.55,1035,0.0,1.0
2025-06-04,39.86,40.29,39.79,39.79,672,39.86,40.29,39.79,39.79,672,0.0,1.0
2025-06-05,38.3238,39.17,38.3238,39.15,4941,38.3238,39.17,38.3238,39.15,4941,0.0,1.0
2025-06-06,37.6758,38.1,37.6758,37.7,2005,37.6758,38.1,37.6758,37.7,2005,0.0,1.0
2025-06-09,39.0989,39.12,38.37,38.38,1819,39.0989,39.12,38.37,38.38,1819,0.0,1.0
2025-06-10,39.025,39.03,38.99,39.0,1602,39.025,39.03,38.99,39.0,1602,0.0,1.0
2025-06-11,39.6342,40.24,39.59,39.59,2146,39.6342,40.24,39.59,39.59,2146,0.0,1.0
2025-06-12,38.0064,38.9,38.0064,38.67,1695,38.0064,38.9,38.0064,38.67,1695,0.0,1.0
2025-06-13,35.649,36.0,35.34,35.81,1875,35.649,36.0,35.34,35.81,1875,0.0,1.0
2025-06-16,37.45,37.45,37.15,37.33,1262,37.45,37.45,37.15,37.33,1262,0.0,1.0
2025-06-17,35.647,35.84,34.72,35.68,1531,35.647,35.84,34.72,35.68,1531,0.0,1.0
2025-06-18,35.61,35.61,35.61,35.61,477,35.61,35.61,35.61,35.61,477,0.0,1.0
2025-06-20,35.615,35.615,35.615,35.615,102,35.615,35.615,35.615,35.615,102,0.0,1.0
2025-06-23,35.625,35.7299,35.5201,35.68,757,35.625,35.7299,35.5201,35.68,757,0.0,1.0
2025-06-24,35.5489,35.69,35.52,35.69,2559,35.5489,35.69,35.52,35.69,2559,0.0,1.0
2025-06-25,35.63,35.63,35.5201,35.5201,662,35.63,35.63,35.5201,35.5201,662,0.0,1.0
2025-06-26,35.635,35.73,35.54,35.54,324,35.635,35.73,35.54,35.54,324,0.0,1.0
2025-06-27,35.63,35.63,35.63,35.63,252,35.63,35.63,35.63,35.63,252,0.0,1.0
2025-06-30,35.645,35.645,35.645,35.645,343,35.645,35.645,35.645,35.645,343,0.0,1.0
2025-07-01,35.65,35.65,35.65,35.65,679,35.65,35.65,35.65,35.65,679,0.0,1.0
2025-07-02,35.65,35.65,35.65,35.65,130,35.65,35.65,35.65,35.65,130,0.0,1.0
2025-07-03,35.2017,35.81,35.2017,35.4,999,35.2017,35.81,35.2017,35.4,999,0.0,1.0
2025-07-07,34.7513,34.975,34.5,34.975,1204,34.7513,34.975,34.5,34.975,1204,0.0,1.0
2025-07-08,35.6213,35.6213,35.16,35.2,598,35.6213,35.6213,35.16,35.2,598,0.0,1.0
2025-07-09,37.8731,37.8731,36.4406,36.4406,1134,37.8731,37.8731,36.4406,36.4406,1134,0.0,1.0
2025-07-10,38.4907,38.4907,37.88,38.0093,1412,38.4907,38.4907,37.88,38.0093,1412,0.0,1.0
2025-07-11,41.1314,41.179,40.47,41.06,3889,41.1314,41.179,40.47,41.06,3889,0.0,1.0
2025-07-14,41.0008,41.78,40.97,41.63,3704,41.0008,41.78,40.97,41.63,3704,0.0,1.0
2025-07-15,41.5861,42.315,40.95,41.38,3683,41.5861,42.315,40.95,41.38,3683,0.0,1.0
2025-07-16,46.0713,46.0713,43.62,43.62,4069,46.0713,46.0713,43.62,43.62,4069,0.0,1.0
2025-07-17,46.6622,47.11,46.51,46.77,3795,46.6622,47.11,46.51,46.77,3795,0.0,1.0
2025-07-18,48.5936,50.32,48.4101,49.74,4487,48.5936,50.32,48.4101,49.74,4487,0.0,1.0
2025-07-21,51.0547,52.809,50.74,52.19,8852,51.0547,52.809,50.74,52.19,8852,0.0,1.0
2025-07-22,50.18,51.2741,49.72,50.61,11073,50.18,51.2741,49.72,50.61,11073,0.0,1.0
2025-07-23,49.1273,50.01,49.1273,50.01,1973,49.1273,50.01,49.1273,50.01,1973,0.0,1.0
2025-07-24,51.1231,51.45,51.1231,51.45,3307,51.1231,51.45,51.1231,51.45,3307,0.0,1.0
2025-07-25,49.7851,50.47,49.7851,50.47,1214,49.7851,50.47,49.7851,50.47,1214,0.0,1.0
2025-07-28,51.7488,52.55,51.41,52.55,6702,51.7488,52.55,51.41,52.55,6702,0.0,1.0
2025-07-29,51.4632,53.17,51.045,52.91,18485,51.4632,53.17,51.045,52.91,18485,0.0,1.0
2025-07-30,51.3198,52.135,50.36,51.23,4073,51.3198,52.135,50.36,51.23,4073,0.0,1.0
2025-07-31,50.895,52.29,50.88,51.84,5855,50.895,52.29,50.88,51.84,5855,0.0,1.0
2025-08-01,47.7005,49.73,47.7005,49.73,3089,47.7005,49.73,47.7005,49.73,3089,0.0,1.0
2025-08-04,50.067,50.3399,48.86,48.86,2165,50.067,50.3399,48.86,48.86,2165,0.0,1.0
2025-08-05,49.935,50.08,49.935,49.94,1228,49.935,50.08,49.935,49.94,1228,0.0,1.0
2025-08-06,49.9057,50.02,49.78,49.8868,3942,49.9057,50.02,49.78,49.8868,3942,0.0,1.0
2025-08-07,49.96,50.09,49.8001,50.0,3657,49.96,50.09,49.8001,50.0,3657,0.0,1.0
2025-08-08,49.975,50.1,49.77,50.1,6608,49.975,50.1,49.77,50.1,6608,0.0,1.0
2025-08-11,52.2538,53.4,52.2538,52.54,5886,52.2538,53.4,52.2538,52.54,5886,0.0,1.0
2025-08-12,55.5397,55.5397,53.66,53.66,5721,55.5397,55.5397,53.66,53.66,5721,0.0,1.0
2025-08-13,58.3713,58.3713,57.0,58.03,7135,58.3713,58.3713,57.0,58.03,7135,0.0,1.0
2025-08-14,55.9842,57.89,55.7304,56.3,5573,55.9842,57.89,55.7304,56.3,5573,0.0,1.0
2025-08-15,53.9474,56.39,53.9474,56.3304,4607,53.9474,56.39,53.9474,56.3304,4607,0.0,1.0
2025-08-18,53.5673,53.63,52.6858,53.47,5186,53.5673,53.63,52.6858,53.47,5186,0.0,1.0
2025-08-19,50.8185,52.94,50.81,52.94,3697,50.8185,52.94,50.81,52.94,3697,0.0,1.0
2025-08-20,53.2934,53.2934,50.47,50.78,13126,53.2934,53.2934,50.47,50.78,13126,0.0,1.0
2025-08-21,51.7417,52.63,51.71,52.43,3107,51.7417,52.63,51.71,52.43,3107,0.0,1.0
2025-08-22,59.4791,59.4791,52.66,52.68,8119,59.4791,59.4791,52.66,52.68,8119,0.0,1.0
2025-08-25,54.3909,57.2,54.3909,57.03,6205,54.3909,57.2,54.3909,57.03,6205,0.0,1.0
2025-08-26,56.2591,56.2591,54.58,54.98,2796,56.2591,56.2591,54.58,54.98,2796,0.0,1.0
2025-08-27,56.04,56.98,56.04,56.49,3567,56.04,56.98,56.04,56.49,3567,0.0,1.0
2025-08-28,54.42,56.375,54.42,56.27,11410,54.42,56.375,54.42,56.27,11410,0.0,1.0
2025-08-29,53.0168,53.67,52.29,53.67,6186,53.0168,53.67,52.29,53.67,6186,0.0,1.0
2025-09-02,52.1251,53.48,52.0,52.8334,11960,52.1251,53.48,52.0,52.8334,11960,0.0,1.0
2025-09-03,52.17,52.17,52.0001,52.1,1844,52.17,52.17,52.0001,52.1,1844,0.0,1.0
2025-09-04,52.025,52.167,51.8701,52.167,1008,52.025,52.167,51.8701,52.167,1008,0.0,1.0
2025-09-05,51.985,52.17,51.87,52.12,3015,51.985,52.17,51.87,52.12,3015,0.0,1.0
2025-09-08,52.125,52.2,51.9,51.971,3627,52.125,52.2,51.9,51.971,3627,0.0,1.0
2025-09-09,52.055,52.0557,51.88,51.99,2880,52.055,52.0557,51.88,51.99,2880,0.0,1.0
2025-09-10,52.065,52.71,51.9031,52.71,2404,52.065,52.71,51.9031,52.71,2404,0.0,1.0
2025-09-11,52.02,52.0667,51.91,52.01,1205,52.02,52.0667,51.91,52.01,1205,0.0,1.0
2025-09-12,52.2419,52.31,52.0001,52.105,2128,52.2419,52.31,52.0001,52.105,2128,0.0,1.0
2025-09-15,52.045,52.2299,51.9201,52.2299,1282,52.045,52.2299,51.9201,52.2299,1282,0.0,1.0
2025-09-16,51.9346,52.17,49.92,52.17,13848,51.9346,52.17,49.92,52.17,13848,0.0,1.0
2025-09-17,52.3283,52.3283,51.86,51.88,1393,52.3283,52.3283,51.86,51.88,1393,0.0,1.0
2025-09-18,53.1846,53.73,53.08,53.21,1734,53.1846,53.73,53.08,53.21,1734,0.0,1.0
2025-09-19,51.5316,52.33,51.4572,52.33,2870,51.5316,52.33,51.4572,52.33,2870,0.0,1.0
2025-09-22,47.8688,48.75,47.8688,48.75,4376,47.8688,48.75,47.8688,48.75,4376,0.0,1.0
2025-09-23,47.9094,49.29,47.07,49.29,9799,47.9094,49.29,47.07,49.29,9799,0.0,1.0
2025-09-24,47.91,48.1,47.9,47.9,3395,47.91,48.1,47.9,47.9,3395,0.0,1.0
2025-09-25,47.875,48.0,47.74,47.7497,1755,47.875,48.0,47.74,47.7497,1755,0.0,1.0
2025-09-26,47.955,48.01,47.9001,48.0,23929,47.955,48.01,47.9001,48.0,23929,0.0,1.0
2025-09-29,47.865,48.03,47.73,47.96,6119,47.865,48.03,47.73,47.96,6119,0.0,1.0
2025-09-30,47.88,47.88,47.76,47.8564,1056,47.88,47.88,47.76,47.8564,1056,0.0,1.0
2025-10-01,47.955,48.1,47.88,48.02,1946,47.955,48.1,47.88,48.02,1946,0.0,1.0
2025-10-02,47.9082,47.9891,47.83,47.84,2668,47.9082,47.9891,47.83,47.84,2668,0.0,1.0
2025-10-03,47.95,47.95,47.8916,47.8916,1357,47.95,47.95,47.8916,47.8916,1357,0.0,1.0
2025-10-06,47.825,48.07,47.8,48.03,5225,47.825,48.07,47.8,48.03,5225,0.0,1.0
2025-10-07,45.2984,48.18,45.24,48.18,5188,45.2984,48.18,45.24,48.18,5188,0.0,1.0
2025-10-08,45.6145,45.6145,44.93,45.2224,1709,45.6145,45.6145,44.93,45.2224,1709,0.0,1.0
2025-10-09,43.7337,44.15,43.5,44.15,1654,43.7337,44.15,43.5,44.15,1654,0.0,1.0
2025-10-10,40.3779,43.85,39.8205,43.85,3621,40.3779,43.85,39.8205,43.85,3621,0.0,1.0
2025-10-13,43.06,43.089,41.33,41.33,1554,43.06,43.089,41.33,41.33,1554,0.0,1.0
2025-10-14,43.015,43.015,42.9228,42.96,1081,43.015,43.015,42.9228,42.96,1081,0.0,1.0
2025-10-15,43.0,43.0,42.8737,42.93,2916,43.0,43.0,42.8737,42.93,2916,0.0,1.0
2025-10-16,42.9963,43.09,42.88,43.09,1021,42.9963,43.09,42.88,43.09,1021,0.0,1.0
2025-10-17,43.065,43.065,42.89,42.89,532,43.065,43.065,42.89,42.89,532,0.0,1.0
2025-10-20,43.0742,43.0742,43.0,43.0,852,43.0742,43.0742,43.0,43.0,852,0.0,1.0
2025-10-21,43.025,43.13,43.0,43.0,2528,43.025,43.13,43.0,43.0,2528,0.0,1.0
2025-10-22,43.0704,43.15,43.0704,43.15,470,43.0704,43.15,43.0704,43.15,470,0.0,1.0
2025-10-23,43.07,43.07,43.07,43.07,203,43.07,43.07,43.07,43.07,203,0.0,1.0
2025-10-24,43.075,43.095,43.075,43.095,661,43.075,43.095,43.075,43.095,661,0.0,1.0
2025-10-27,43.0545,43.104,43.0,43.01,2130,43.0545,43.104,43.0,43.01,2130,0.0,1.0
2025-10-28,43.0591,43.17,43.0322,43.0322,918,43.0591,43.17,43.0322,43.0322,918,0.0,1.0
2025-10-29,41.7464,42.95,41.6,42.935,11629,41.7464,42.95,41.6,42.935,11629,0.0,1.0
2025-10-30,39.472,41.36,39.472,41.23,16209,39.472,41.36,39.472,41.23,16209,0.0,1.0
2025-10-31,39.33,39.345,39.275,39.345,416,39.33,39.345,39.275,39.345,416,0.0,1.0
2025-11-03,39.3089,39.4045,39.21,39.4045,12828,39.3089,39.4045,39.21,39.4045,12828,0.0,1.0
2025-11-04,39.3382,39.44,39.24,39.335,11550,39.3382,39.44,39.24,39.335,11550,0.0,1.0
2025-11-05,39.355,39.355,39.345,39.3487,5263,39.355,39.355,39.345,39.3487,5263,0.0,1.0
2025-11-06,39.3548,39.3548,39.241,39.3451,5253,39.3548,39.3548,39.241,39.3451,5253,0.0,1.0
2025-11-07,39.23,39.46,39.23,39.46,4057,39.23,39.46,39.23,39.46,4057,0.0,1.0
2025-11-10,39.356,39.365,39.27,39.355,2793,39.356,39.365,39.27,39.355,2793,0.0,1.0
2025-11-11,39.365,39.365,39.26,39.36,2250,39.365,39.365,39.26,39.36,2250,0.0,1.0
2025-11-12,39.365,39.365,39.2857,39.2857,297,39.365,39.365,39.2857,39.2857,297,0.0,1.0
2025-11-13,39.3345,39.3977,39.3345,39.3977,363,39.3345,39.3977,39.3345,39.3977,363,0.0,1.0
2025-11-14,39.3731,39.3731,39.33,39.33,650,39.3731,39.3731,39.33,39.33,650,0.0,1.0
2025-11-17,39.3771,39.384,39.29,39.384,3203,39.3771,39.384,39.29,39.384,3203,0.0,1.0
2025-11-18,39.3846,39.4,39.3,39.4,3345,39.3846,39.4,39.3,39.4,3345,0.0,1.0
2025-11-19,39.3849,39.385,39.3752,39.385,959,39.3849,39.385,39.3752,39.385,959,0.0,1.0
2025-11-20,39.3918,39.3918,39.29,39.333,432,39.3918,39.3918,39.29,39.333,432,0.0,1.0
2025-11-21,39.3801,39.48,39.2901,39.405,3504,39.3801,39.48,39.2901,39.405,3504,0.0,1.0
2025-11-24,39.3901,39.4152,39.31,39.34,1064,39.3901,39.4152,39.31,39.34,1064,0.0,1.0
2025-11-25,39.3951,39.49,39.3925,39.4,1937,39.3951,39.49,39.3925,39.4,1937,0.0,1.0
2025-11-26,39.405,39.405,39.3976,39.4,1057,39.405,39.405,39.3976,39.4,1057,0.0,1.0