date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-15,25.9472,25.98,25.3692,25.46,13143,25.5767997950368,25.6091315700752,25.0070508324693,25.0965546487342,13333.3353794393,0.0,1.0
2024-05-16,25.8752,26.21,25.8752,26.18,15447,25.5058276059281,25.8358482852838,25.5058276059281,25.8062765398218,15670.7016363234,0.0,1.0
2024-05-17,26.02,26.14,25.5899,26.14,54970,25.6485605640245,25.7668475458725,25.2246003065846,25.7668475458725,55766.0690715803,0.0,1.0
2024-05-20,26.1483,26.26,26.0,26.03,31624,25.7750290621169,25.8851345277204,25.6288460670499,25.6584178125119,32081.9750467465,0.0,1.0
2024-05-21,26.0239,26.09,25.7996,26.09,11674,25.6524048909346,25.7175613034358,25.4313068073639,25.7175613034358,11843.0614942992,0.0,1.0
2024-05-22,26.0282,26.3373,25.83,26.24,8132,25.6566435077842,25.9613310585274,25.4612728427653,25.8654200307457,8249.76666709276,0.0,1.0
2024-05-23,25.615,26.65,25.5206,26.65,31372,25.2493420002878,26.2695672187261,25.1562895745674,26.2695672187261,31826.3256123997,0.0,1.0
2024-05-24,26.1714,26.2,25.89,25.91,4391,25.7977993061227,25.8259910367964,25.5204163336893,25.540130830664,4454.58994530304,0.0,1.0
2024-05-28,26.5135,26.65,26.33,26.59,16670,26.1350157768741,26.2695672187261,25.9541352671317,26.2104237278022,16911.4129784108,0.0,1.0
2024-05-29,26.0776,26.459,26.06,26.27,7334,25.7053383153116,26.0812937726182,25.6879895579739,25.8949917762077,7440.21012499487,0.0,1.0
2024-05-30,24.9174,25.45,24.87,25.45,9189,24.5617003458119,25.0866974002469,24.514976987982,25.0866974002469,9322.07401671366,0.0,1.0
2024-05-31,24.929,25.07,24.1,25.07,25548,24.5731347540572,24.7121219577285,23.7559688544578,24.7121219577285,25917.9831297204,0.0,1.0
2024-06-03,25.0151,25.1972,24.75,25.1972,1151,24.6580056635331,24.8375061584873,24.396690006134,24.8375061584873,1167.66864655974,0.0,1.0
2024-06-04,25.1852,25.325,24.93,24.98,6876,24.8256774603025,24.9634817941553,24.5741204789059,24.6234067213426,6975.57742288858,0.0,1.0
2024-06-05,26.3445,26.3445,25.74,25.76,6006,25.9684282774383,25.9684282774383,25.3725576063794,25.392272103354,6092.97818526306,0.0,1.0
2024-06-06,26.3325,26.52,26.26,26.45,8795,25.9565995792535,26.1414229883909,25.8851345277204,26.0724222489796,8922.36815507636,0.0,1.0
2024-06-07,26.209,26.41,26.045,26.045,1766,25.834862560435,26.0329932550303,25.6732036852429,25.6732036852429,1791.57500419157,0.0,1.0
2024-06-10,26.2956,26.3291,26.025,26.11,4396,25.9202263323353,25.9532481147678,25.6534891882682,25.7372758004105,4459.66235471468,0.0,1.0
2024-06-11,26.8,26.8,26.41,26.41,9895,26.417425946036,26.417425946036,26.0329932550303,26.0329932550303,10038.2982256374,0.0,1.0
2024-06-12,27.64,27.7,27.3201,27.49,15806,27.2454348189715,27.3045783098955,26.9301014398619,27.0975760916616,16034.9006320792,0.0,1.0
2024-06-13,27.41,27.66,27.26,27.61,13888,27.018718103763,27.2651493159462,26.8708593764531,27.2158630735095,14089.1243817738,0.0,1.0
2024-06-14,27.43,27.433,27.2493,27.25,12396,27.0384326007376,27.0413897752838,26.8603121205716,26.8610021279658,12575.5174133402,0.0,1.0
2024-06-17,27.9,28.2,27.2805,27.47,13031,27.501723279642,27.7974407342618,26.8910667358521,27.0778615946869,13219.7134086185,0.0,1.0
2024-06-18,28.2129,28.2191,27.86,28.17,21990,27.8101565848105,27.8162680788726,27.4622942856927,27.7678689887998,22308.4565923967,0.0,1.0
2024-06-20,28.07,28.78,27.91,28.6829,19907,27.6692965039266,28.3691611465268,27.5115805281293,28.2734472637148,20195.2908315071,0.0,1.0
2024-06-21,27.9609,28.71,27.765,28.71,20718,27.5617539229298,28.3001604071155,27.3686504250631,28.3001604071155,21018.0356380753,0.0,1.0
2024-06-24,27.467,27.99,27.36,27.89,6374,27.0749044201407,27.5904385160279,26.9694318613263,27.4918660311547,6466.30751795984,0.0,1.0
2024-06-25,28.0592,28.1299,27.52,27.68,10709,27.6741462701823,27.7438760608143,27.14234566044,27.3001499956751,10858.0033460241,0.01572,1.0
2024-06-26,28.27,28.27,28.01,28.01,6140,27.8820534818546,27.8820534818546,27.6256214370975,27.6256214370975,6225.43099678662,0.0,1.0
2024-06-27,28.665,28.85,28.48,28.48,6035,28.2716329344663,28.4540941970819,28.0891716718507,28.0891716718507,6118.97004325851,0.0,1.0
2024-06-28,28.5399,29.4025,28.5,28.97,20371,28.1482496698543,28.9990122921906,28.1088972137551,28.5724474485082,20654.4388982965,0.0,1.0
2024-07-01,28.934,28.934,27.95,28.84,8204,28.5369414730803,28.5369414730803,27.5664448113844,28.4442314261297,8318.14916899634,0.0,1.0
2024-07-02,29.3695,29.3695,28.7,28.79,10329,28.9664651480484,28.9664651480484,28.306152632799,28.3949175713687,10472.7160856367,0.0,1.0
2024-07-03,29.88,29.99,29.37,29.685,13859,29.4699596051579,29.5784500856321,28.966958286596,29.2776355715901,14051.8319518674,0.0,1.0
2024-07-05,30.6989,30.74,30.05,30.05,28841,30.2776219184332,30.3181579070467,29.6376267113453,29.6376267113453,29242.289149564,0.0,1.0
2024-07-08,30.97,31.12,30.78,31.12,26246,30.5450016389472,30.6929432032301,30.3576089908555,30.6929432032301,26611.182726655,0.0,1.0
2024-07-09,30.815,31.42,30.7197,31.27,34596,30.3921286891882,30.9888263317959,30.2981364820137,30.840884767513,35077.3633167475,0.0,1.0
2024-07-10,31.7872,31.7872,31.07,31.26,20152,31.3509872811605,31.3509872811605,30.6436293484691,30.8310219965608,20432.3917666521,0.0,1.0
2024-07-11,30.62,32.02,30.34,32.02,34929,30.1998046556204,31.5805925889276,29.9236470689589,31.5805925889276,35414.9966265081,0.0,1.0
2024-07-12,30.9972,31.5392,30.54,30.56,21348,30.5718283759371,31.1063905615461,30.1209024880028,30.1406280299072,21645.0327230295,0.0,1.0
2024-07-15,31.0153,31.73,30.83,31.38,14496,30.5896799913606,31.294572231314,30.4069228456164,30.9493752479872,14697.6950699379,0.0,1.0
2024-07-16,31.1226,31.36,30.821,31.35,11636,30.6955075236777,30.9296497060828,30.3980463517595,30.9197869351306,11797.9014786008,0.0,1.0
2024-07-17,29.24,30.31,29.22,30.16,35111,28.8387422642175,29.8940587561023,28.8190167223131,29.7461171918194,35599.5289459568,0.0,1.0
2024-07-18,28.8967,29.8,28.6436,29.8,5980,28.5001533374286,29.3910574375404,28.2505266046286,29.3910574375404,6063.20478188665,0.0,1.0
2024-07-19,28.35,29.03,28.3,28.89,7998,27.9609556494721,28.6316240742214,27.9116417947112,28.4935452808907,8109.28291731262,0.0,1.0
2024-07-22,29.44,29.58,28.78,28.78,14577,29.0359976832614,29.1740764765921,28.3850548004165,28.3850548004165,14779.822091231,0.0,1.0
2024-07-23,29.4611,29.8439,29.4,29.4,4119,29.0568081299705,29.4343550020205,28.9965465994526,28.9965465994526,4176.31111983129,0.0,1.0
2024-07-24,26.9995,28.6152,26.9899,28.59,18301,26.6289884323782,28.2225163351244,26.6195201722641,28.1976621523248,18555.637243028,0.0,1.0
2024-07-25,26.5234,27.6501,25.8952,26.97,12864,26.1594219073442,27.270660310528,25.5398426361274,26.5998932580693,13042.9876779582,0.0,1.0
2024-07-26,26.875,27.26,26.665,26.88,11364,26.5061969340234,26.8859136156829,26.2990787440273,26.5111283194995,11522.1169132709,0.0,1.0
2024-07-29,26.9938,27.34,26.99,27.27,4232,26.6233666529355,26.9648157833005,26.6196187999737,26.8957763866351,4290.8833841044,0.0,1.0
2024-07-30,26.19,27.11,25.89,27.11,13043,25.8305971237981,26.7379720514,25.5347139952322,26.7379720514,13224.4782558775,0.0,1.0
2024-07-31,27.52,27.86,27.19,27.29,14662,27.14234566044,27.4776798728146,26.8168742190176,26.9155019285395,14866.0047678967,0.0,1.0
2024-08-01,26.35,28.52,25.84,28.5122,14319,25.9884014590332,28.1286227556595,25.4854001404713,28.1209297943167,14518.2323197048,0.0,1.0
2024-08-02,24.3,24.46,23.3299,24.24,12093,23.9665334138333,24.1243377490684,23.0097460037609,23.9073567881201,12261.2601049089,0.0,1.0
2024-08-05,22.5559,23.24,21.0,21.87,14856,22.246367532061,22.9210796929006,20.711818999609,21.5698800724499,15062.7040534629,0.0,1.0
2024-08-06,23.27,24.008,23.03,23.2284,5905,22.9506680057572,23.6785405020292,22.7139615029045,22.9096388785961,5987.16124365229,0.0,1.0
2024-08-07,22.69,24.42,22.69,24.41,5885,22.3786272905299,24.0848866652596,22.3786272905299,24.0750238943074,5966.88296678979,0.0,1.0
2024-08-08,24.47,24.47,23.32,23.32,12982,24.1342005200206,24.1342005200206,22.9999818605182,22.9999818605182,13162.6295114469,0.0,1.0
2024-08-09,24.92,24.92,24.44,24.64,3332,24.5780252128693,24.5780252128693,24.104612207164,24.3018676262079,3378.36092529203,0.0,1.0
2024-08-12,24.8131,25.195,24.8089,25.13,10957,24.4725921913904,24.8492514140547,24.4684498275905,24.7851434028654,11109.4539791191,0.0,1.0
2024-08-13,26.16,26.16,25.38,25.38,23477,25.8010088109415,25.8010088109415,25.0317126766703,25.0317126766703,23803.6552950423,0.0,1.0
2024-08-14,26.2428,26.32,25.8,26.32,12352,25.8826725544257,25.9588131461766,25.4459490566625,25.9588131461766,12523.8637902782,0.0,1.0
2024-08-15,27.33,27.37,26.85,26.85,6737,26.9549530123483,26.9944040961571,26.4815400066429,26.4815400066429,6830.73756113216,0.0,1.0
2024-08-16,27.4412,27.59,27.14,27.14,9048,27.0646270253367,27.2113850571053,26.7675603642566,26.7675603642566,9173.89245259371,0.0,1.0
2024-08-19,28.0932,28.0932,27.4,27.55,8815,27.7076796914198,27.7076796914198,27.0239924090136,27.1719339732966,8937.65052714561,0.0,1.0
2024-08-20,28.0284,28.39,27.8601,28.08,17308,27.6437689356496,28.0004067332809,27.4777785005241,27.6946608337629,17548.820796805,0.0,1.0
2024-08-21,28.3515,28.47,28.1,28.21,3727,27.962435065115,28.0793089008985,27.7143863756673,27.8228768561414,3778.85689332634,0.0,1.0
2024-08-22,27.15,28.45,27.06,28.45,5487,26.7774231352088,28.0595833589941,26.688658196639,28.0595833589941,5563.34525722609,0.0,1.0
2024-08-23,27.6908,27.99,27.17,27.65,10351,27.3108017883035,27.6058958951931,26.7971486771132,27.2705616828185,10495.0221901854,0.0,1.0
2024-08-26,27.0755,27.73,26.845,27.73,6647,26.7039454916149,27.3494638504361,26.4766086211668,27.3494638504361,6739.48531525093,0.0,1.0
2024-08-27,27.1103,27.24,26.98,26.98,2058,26.7382679345286,26.8661880737785,26.6097560290215,26.6097560290215,2086.63468915095,0.0,1.0
2024-08-28,26.38,27.64,26.2124,27.64,4667,26.0179897718898,27.2606989118663,25.852689730731,27.2606989118663,4731.93590586371,0.0,1.0
2024-08-29,26.47,27.35,26.4095,26.69,8145,26.1067547104595,26.9746785542527,26.0470849461988,26.3237356714078,8258.32825225197,0.0,1.0
2024-08-30,27.2448,27.2448,26.56,27.03,3008,26.8709222038356,26.8709222038356,26.1955196490293,26.6590698837824,3049.85284011957,0.0,1.0
2024-09-03,25.1169,26.8,25.1169,26.8,7012,24.7722231729181,26.432226151882,24.7722231729181,26.432226151882,7109.56386799149,0.0,1.0
2024-09-04,25.1885,25.59,25.09,25.09,1260,24.8428406129358,25.2388308666664,24.7456923190567,24.7456923190567,1277.53144233732,0.0,1.0
2024-09-05,25.22,25.591,25.1802,25.591,4068,24.8739083414352,25.2398171437616,24.8346545130455,25.2398171437616,4124.60151383192,0.0,1.0
2024-09-06,23.93,25.07,23.86,25.07,4330,23.6016108886021,24.7259667771523,23.5325714919367,24.7259667771523,4390.24694073063,0.0,1.0
2024-09-09,24.707,24.707,24.5099,24.52,1606,24.3679481915876,24.3679481915876,24.1735529761198,24.1835143747816,1628.34563205852,0.0,1.0
2024-09-10,25.5135,25.5135,24.988,25.25,2735,25.1633806688821,25.1633806688821,24.6450920553443,24.9034966542918,2773.05436094649,0.0,1.0
2024-09-11,26.9142,26.9142,24.89,25.66,5860,26.544858996156,26.544858996156,24.5484369000128,25.3078702633318,5941.53512071167,0.0,1.0
2024-09-12,27.64,27.7,27.03,27.04,4265,27.2606989118663,27.3198755375795,26.6590698837824,26.6689326547346,4324.34254092752,0.0,1.0
2024-09-13,27.9916,28.15,27.8718,28.029,4667,27.6074739385455,27.7637002304282,27.4893179425382,27.6443607019067,4731.93590586371,0.0,1.0
2024-09-16,28.27,28.27,28.0091,28.0091,2631,27.8820534818546,27.8820534818546,27.6247337877118,27.6247337877118,2667.6073212615,0.0,1.0
2024-09-17,28.0919,28.69,27.994,28.55,3293,27.706397531196,28.2962898618468,27.609841003574,28.158211068516,3338.81828541016,0.0,1.0
2024-09-18,27.9088,28.3001,27.9088,28.15,6017,27.5258101950613,27.9117404224207,27.5258101950613,27.7637002304282,6100.71959408227,0.0,1.0
2024-09-19,29.38,29.64,29.1,29.19,12225,28.9768210575482,29.2332531023053,28.7006634708868,28.7894284094565,12395.0967322014,0.0,1.0
2024-09-20,29.64,29.64,29.0,29.28,11427,29.2332531023053,29.2332531023053,28.6020357613648,28.8781933480263,11585.9934853877,0.0,1.0
2024-09-23,29.723,29.84,29.5512,29.84,7947,29.3151141012085,29.4305085213492,29.1456716962498,29.4305085213492,8057.57331131324,0.0,1.0
2024-09-24,29.8855,29.9226,29.16,29.29,3554,29.4983052088746,29.5349245434431,28.7822047444674,28.9105204720662,3600.64980845224,0.02324,1.0
2024-09-25,30.0397,30.2701,29.9309,29.9309,4259,29.6505074026879,29.8779223537553,29.5431170091283,29.5431170091283,4314.90363933543,0.0,1.0
2024-09-26,30.54,31.07,30.32,31.07,8059,30.1443255451315,30.6674588961112,29.9271758522721,30.6674588961112,8164.78244409586,0.0,1.0
2024-09-27,30.1299,30.57,30.0399,30.57,6221,29.7395387767603,30.1739368668851,29.6507048114996,30.1739368668851,6302.6568537933,0.0,1.0
2024-09-30,30.3446,30.3446,29.56,29.86,5232,29.95145713611,29.95145713611,29.1770223678483,29.473135585384,5300.67523855434,0.0,1.0
2024-10-01,29.3544,30.35,29.3,30.35,1953,28.9740861094306,29.9567871740256,28.9203909126508,29.9567871740256,1978.6350804466,0.0,1.0
2024-10-02,29.6832,29.82,29.55,29.55,1639,29.2986261958497,29.4336538230459,29.1671519272638,29.1671519272638,1660.51351605324,0.0,1.0
2024-10-03,30.0216,30.0216,29.54,29.54,1900,29.6326419052299,29.6326419052299,29.1572814866793,29.1572814866793,1924.93940238021,0.0,1.0
2024-10-04,31.0232,31.0232,30.41,30.7894,3251,30.6212652341757,30.6212652341757,30.0160098175328,30.3904943333095,3293.67263007266,0.0,1.0
2024-10-07,30.3782,30.97,30.35,30.85,7356,29.984621816474,30.568754490266,29.9567871740256,30.4503092032517,7452.55486521516,0.0,1.0
2024-10-08,31.6799,31.6799,30.79,30.79,3689,31.2694570673613,31.2694570673613,30.3910865597446,30.3910865597446,3737.42181862136,0.0,1.0
2024-10-09,32.3138,32.39,31.42,31.59,7288,31.8951442960141,31.9703570532682,31.0129243165695,31.1807218065064,7383.66229712999,0.0,1.0
2024-10-10,32.1797,32.4,31.95,32.2,3688,31.7627816877757,31.9802274938527,31.5360576675492,31.7828186821623,3736.40869262011,0.0,1.0
2024-10-11,32.4037,32.45,31.99,31.99,15761,31.983879556869,32.0295796967753,31.5755394298873,31.5755394298873,15967.8789057445,0.0,1.0
2024-10-14,32.71,33.07,32.71,32.91,15325,32.2862111519729,32.6415470130157,32.2862111519729,32.4836199636634,15526.1559691983,0.0,1.0
2024-10-15,31.69,32.91,31.38,32.91,11270,31.2794262123516,32.4836199636634,30.9734425542314,32.4836199636634,11417.9300341184,0.0,1.0
2024-10-16,31.6149,31.6149,31.14,31.14,5698,31.2052992035619,31.2052992035619,30.7365519802029,30.7365519802029,5772.79195513812,0.0,1.0
2024-10-17,31.7941,32.3093,31.7941,32.19,5936,31.3821774988365,31.8907025977511,31.3821774988365,31.7729482415777,6013.91594343628,0.0,1.0
2024-10-18,31.9236,32.14,31.88,31.93,14550,31.5099997044061,31.7235960386551,31.4669645834575,31.5163167863802,14740.9833182274,0.0,1.0
2024-10-21,32.09,32.09,31.59,31.72,7175,31.6742438357325,31.6742438357325,31.1807218065064,31.3090375341052,7269.17905898843,0.0,1.0
2024-10-22,32.1351,32.1351,31.8786,32.0,6366,31.7187595227687,31.7187595227687,31.4655827217757,31.5854098704718,6449.56012397496,0.0,1.0
2024-10-23,31.0471,31.86,30.73,31.86,5089,30.6448555871727,31.4472237022885,30.3318639162375,31.4472237022885,5155.7982203752,0.0,1.0
2024-10-24,31.18,31.326,30.87,31.3,4835,30.776033742541,30.920142175075,30.4700500844208,30.8944790295552,4898.464216057,0.0,1.0
2024-10-25,31.5564,32.15,31.5564,32.15,3443,31.1475571261424,31.7334664792397,31.1475571261424,31.7334664792397,3488.19282231319,0.0,1.0
2024-10-28,31.66,32.34,31.66,32.34,5230,31.2498148905981,31.9210048503456,31.2498148905981,31.9210048503456,5298.64898655183,0.0,1.0
2024-10-29,32.6268,32.81,32.1,32.22,7529,32.2040890863097,32.3849155578181,31.684114276317,31.8025595633313,7627.82566343189,0.0,1.0
2024-10-30,31.85,32.565,31.85,32.53,7366,31.437353261704,32.1430897634973,31.437353261704,32.1085432214515,7462.68612522769,0.0,1.0
2024-10-31,30.0322,30.32,29.95,30.32,4447,29.6431045722495,29.9271758522721,29.5619695506447,29.9271758522721,4505.37132757094,0.0,1.0
2024-11-01,30.7044,31.0908,30.24,30.2824,4441,30.3065955883411,30.687989412527,29.8482123275959,29.8900629956742,4499.29257156343,0.0,1.0
2024-11-04,30.37,30.82,30.37,30.6,5018,29.9765280551947,30.4206978814982,29.9765280551947,30.2035481886387,5083.86627428625,0.0,1.0
2024-11-05,31.91,31.91,31.43,31.43,3876,31.4965759052111,31.4965759052111,31.022794757154,31.022794757154,3926.87638085563,0.0,1.0
2024-11-06,34.0553,34.0885,33.0772,33.32,11624,33.6140815238087,33.6468513865493,32.6486537302366,32.8883080276288,11776.5766385619,0.0,1.0
2024-11-07,35.5832,35.63,34.45,34.45,26238,35.1221861407179,35.1683798026535,34.0036678136798,34.0036678136798,26582.4000208694,0.0,1.0
2024-11-08,35.4172,35.43,35.25,35.37,14703,34.9583368270148,34.970970990963,34.7933030604416,34.9117483474559,14895.9915964191,0.0,1.0
2024-11-11,35.3282,35.57,35.1732,35.57,29181,34.8704899058126,35.1091571591463,34.7174980767525,35.1091571591463,29564.0298425562,0.0,1.0
2024-11-12,35.2,35.36,35.01,35.27,12789,34.743950857519,34.9018779068714,34.5564124864131,34.8130439416107,12956.8684300213,0.0,1.0
2024-11-13,35.29,35.88,35.18,35.44,7669,34.8327848227797,35.4151408172665,34.72420997635,34.9808414315475,7769.66330360728,0.0,1.0
2024-11-14,34.64,34.97,34.5,34.88,4799,34.1912061847857,34.516930724075,34.0530200166024,34.4280967588143,4861.99168001191,0.0,1.0
2024-11-15,33.1937,33.8216,32.95,33.8216,6650,32.7636443630463,33.3834093273484,32.5231017260015,33.3834093273484,6737.28790833073,0.0,1.0
2024-11-18,33.21,33.38,32.93,33.33,8343,32.779733181199,32.9475306711359,32.5033608448324,32.8981784682133,8452.51022845163,0.0,1.0
2024-11-19,34.0004,34.0004,32.78,32.78,4109,33.5598928049997,33.5598928049997,32.3553042360646,32.3553042360646,4162.93473914752,0.0,1.0
2024-11-20,33.9505,34.25,33.3099,34.25,3624,33.5106393064829,33.8062590019894,32.8783388826384,33.8062590019894,3671.56862853994,0.0,1.0
2024-11-21,34.7636,35.0,34.075,34.89,5670,34.3132048304104,34.5465420458286,33.6335262917602,34.4379671993988,5744.42442710305,0.0,1.0
2024-11-22,34.9548,35.045,34.54,34.73,7349,34.5019276543865,34.5909590284589,34.0925017789405,34.2800401500464,7445.4629832064,0.0,1.0
2024-11-25,35.22,35.8475,35.0891,35.8475,4658,34.763691738688,35.3830618853668,34.6344876714367,35.3830618853668,4719.14091383528,0.0,1.0
2024-11-26,35.6972,35.6972,35.4967,35.612026,3549,35.2347091633815,35.2347091633815,35.0368068296618,35.1506386727469,3595.58417844598,0.0,1.0
2024-11-27,34.865,35.185,34.2221,35.11,14051,34.4132910979375,34.7291451966422,33.7787204727586,34.6551168922583,14235.4334436023,0.0,1.0
2024-11-29,35.515,35.53,34.932,34.932,3308,35.0548697359315,35.0696753968082,34.4794230498538,34.4794230498538,3351.42081214407,0.0,1.0
2024-12-02,36.09,36.4899,35.79,35.79,10367,35.6224200695415,36.0171389885165,35.3263068520058,35.3263068520058,10503.0772549872,0.0,1.0
2024-12-03,36.72,36.74,35.85,35.85,10713,36.2442578263664,36.2639987075355,35.385529495513,35.385529495513,10853.6188514206,0.0,1.0
2024-12-04,38.22,38.26,37.61,37.77,25020,37.7248239140448,37.7643056763829,37.1227270383889,37.2806540877413,25348.4125513436,0.0,1.0
2024-12-05,37.4546,38.07,37.4546,37.76,24098,36.9693403917054,37.5767673052769,36.9693403917054,37.2707836471567,24414.3103781886,0.0,1.0
2024-12-06,38.54,38.6,37.72,37.78,49337,38.0406780127495,38.0999006562566,37.2313018848187,37.2905245283258,49984.5975238065,0.0,1.0
2024-12-09,37.46,38.77,36.98,38.71,39969,36.9746704296211,38.2676981461935,36.500889281564,38.2084755026864,40493.6331440708,0.0,1.0
2024-12-10,36.71,37.78,36.49,37.3,22458,36.2343873857819,37.2905245283258,36.0172376929224,36.8167433802687,22752.7837361341,0.0,1.0
2024-12-11,38.02,38.23,37.4,37.4,39917,37.5274151023543,37.7346943546293,36.9154477861139,36.9154477861139,40440.9505920057,0.0,1.0
2024-12-12,37.56,37.85,37.38,37.38,13572,37.4988401768621,37.7883679631052,37.3191332750561,37.3191332750561,13594.135647815,0.43105,1.0
2024-12-13,37.93,38.45,37.32,38.02,21306,37.8682376972412,38.3873909691254,37.2592309744541,37.9580911481443,21340.7496398723,0.0,1.0
2024-12-16,39.17,39.2,38.14,38.14,25841,39.1062185763496,39.1361697266506,38.0778957493483,38.0778957493483,25883.1461299136,0.0,1.0
2024-12-17,38.16,38.71,37.87,38.4,27239,38.0978631828823,38.6469676050675,37.8083353966392,38.3374723852904,27283.4262386408,0.0,1.0
2024-12-18,35.25,38.67,35.19,38.25,60339,35.1926016036845,38.6070327379994,35.1326993030825,38.1877166337853,60437.4116455579,0.0,1.0
2024-12-19,35.695,36.66,35.67,36.44,11465,35.6368769998161,36.6003056678319,35.6119177078986,36.3806638989578,11483.6991749336,0.0,1.0
2024-12-20,36.69,37.34,34.74,34.89,24433,36.6302568181329,37.2791984079881,34.6834320485674,34.8331878000724,24472.8497113959,0.0,1.0
2024-12-23,37.54,37.595,36.67,36.95,10001,37.4788727433281,37.5337831855466,36.6102893845989,36.889833454075,10017.3114215884,0.0,1.0
2024-12-24,38.5,38.5,37.93,37.93,13003,38.4373095529604,38.4373095529604,37.8682376972412,37.8682376972412,13024.2076207294,0.0,1.0
2024-12-26,38.45,38.645,38.11,38.3,6425,38.3873909691254,38.5820734460819,38.0479445990473,38.2376352176203,6435.47904046651,0.0,1.0
2024-12-27,37.172,38.11,36.26,38.11,12591,37.1114719663024,38.0479445990473,36.2009569971518,38.0479445990473,12611.5356573563,0.0,1.0
2024-12-30,36.21,36.72,35.63,36.2,7568,36.1510384133168,36.6602079684339,35.5719828408306,36.1410546965498,7580.34324953316,0.0,1.0
2024-12-31,35.4449,36.328,35.3301,36.328,9769,35.3871842434734,36.2688462711674,35.2725711749882,36.2688462711674,9784.93303444629,0.0,1.0
2025-01-02,35.63,36.05,34.97,35.51,15038,35.5719828408306,35.9912989450447,34.9130575342084,35.4521782396266,15062.5266631184,0.0,1.0
2025-01-03,36.8643,37.0159,36.11,36.46,18820,36.8042730013818,36.9556261475695,36.0512012456467,36.4006313324918,18850.6950259268,0.0,1.0
2025-01-06,37.59,38.24,37.25,37.67,14545,37.5287913271631,38.1777329170183,37.1893449570851,37.6086610612992,14568.7225904413,0.0,1.0
2025-01-07,35.6703,37.765,35.55,37.765,13116,35.6122172194016,37.7035063705857,35.4921131066946,37.7035063705857,13137.3919213633,0.0,1.0
2025-01-08,35.41,35.688,34.73,35.42,14052,35.3523410719566,35.6298883980792,34.6734483318004,35.3623247887236,14074.9185177643,0.0,1.0
2025-01-10,34.04,34.71,33.48,34.71,32569,33.9845718748772,34.6534808982664,33.425483735925,34.6534808982664,32622.1193570356,0.0,1.0
2025-01-13,33.52,33.52,32.79,33.0,9428,33.4654186029931,33.4654186029931,32.7366072790019,32.9462653311089,9443.37687058649,0.0,1.0
2025-01-14,33.6,34.4382,33.2,34.4382,7713,33.5452883371291,34.3821234765392,33.145939666449,34.3821234765392,7725.57974149699,0.0,1.0
2025-01-15,35.26,35.3799,34.57,34.94,23555,35.2025853204515,35.3222900844879,34.5137088635283,34.8831063839074,23593.4177117804,0.0,1.0
2025-01-16,34.83,35.74,34.83,35.5014,11517,34.7732854994704,35.6818037252676,34.7732854994704,35.443592243207,11535.7839858448,0.0,1.0
2025-01-17,36.15,36.46,35.71,36.32,26929,36.0911361127148,36.4006313324918,35.6518525749666,36.2608592977538,26972.9206351319,0.0,1.0
2025-01-21,37.05,37.39,36.24,36.91,42978,36.989670621745,37.3291169918231,36.1809895636178,36.849898587007,43048.0962180809,0.0,1.0
2025-01-22,38.76,38.96,38.0,38.11,42332,38.6968861889025,38.8965605242425,37.9381237146103,38.0479445990473,42401.0426056075,0.0,1.0
2025-01-23,38.99,38.99,38.07,38.32,23468,38.9265116745435,38.9265116745435,38.0080097319793,38.2576026511543,23506.2758166021,0.0,1.0
2025-01-24,38.645,39.47,38.3701,39.37,18576,38.5820734460819,39.4057300793597,38.307621072157,39.3058929116896,18606.297067036,0.0,1.0
2025-01-27,35.08,36.39,34.12,34.94,38502,35.0228784186455,36.3307453151228,34.0644416090132,34.8831063839074,38564.7959558041,0.0,1.0
2025-01-28,37.0,37.39,34.96,35.76,26126,36.93975203791,37.3291169918231,34.9030738174414,35.7017711588016,26168.610958946,0.0,1.0
2025-01-29,36.7023,37.13,36.0501,37.13,17879,36.6425367897563,37.069540355881,35.9913987822124,37.069540355881,17908.1602746305,0.0,1.0
2025-01-30,36.82,37.3002,36.48,36.79,7445,36.7600451361039,37.2394632152554,36.4205987660258,36.7300939858029,7457.14263910868,0.0,1.0
2025-01-31,37.17,38.48,36.8701,38.14,25616,37.109475222949,38.4173421194264,36.8100635571066,38.0778957493483,25657.779159625,0.0,1.0
2025-02-03,36.4984,36.88,35.15,35.33,8089,36.4389688048771,36.819947436706,35.0927644360145,35.2724713378205,8102.19298962392,0.0,1.0
2025-02-04,38.5972,38.5972,37.9,37.9,18233,38.5343512799357,38.5343512799357,37.8382865469402,37.8382865469402,18262.737641218,0.0,1.0
2025-02-05,38.6104,38.65,37.85,38.04,14137,38.5475297860681,38.5870653044654,37.7883679631052,37.9780585816783,14160.0571509845,0.0,1.0
2025-02-06,39.1098,39.2693,38.56,38.82,25704,39.0461166014122,39.2053568838459,38.4972118535624,38.7567884895045,25745.9226857823,0.0,1.0
2025-02-07,38.4146,39.9184,38.4146,39.55,9566,38.3520486117702,39.8533999391921,38.3520486117702,39.4855998134957,9581.60194569692,0.0,1.0
2025-02-10,39.9764,40.05,39.1114,39.17,19370,39.9113054964407,39.9847856518458,39.0477139960949,39.1062185763496,19401.5920644103,0.0,1.0
2025-02-11,39.5368,40.28,39.2428,39.64,12068,39.4724213073632,40.2144111374869,39.1789000344134,39.5754532643987,12087.6826553074,0.0,1.0
2025-02-12,39.76,39.76,38.781,38.88,9599,39.6952578656027,39.6952578656027,38.7178519941132,38.8166907901065,9614.65576800594,0.0,1.0
2025-02-13,41.1205,41.1205,40.03,40.03,39720,41.0535425317535,41.0535425317535,39.9648182183118,39.9648182183118,39784.7824883003,0.0,1.0
2025-02-14,41.34,41.34,40.75,41.1,18022,41.2726851147892,41.2726851147892,40.683645825536,41.0330759123811,18051.3935046362,0.0,1.0
2025-02-18,42.8015,42.8699,41.88,42.22,17684,42.7318053202866,42.8000939429729,41.8118058202073,42.1512521902854,17712.8422337136,0.0,1.0
2025-02-19,41.867,42.96,41.48,42.52,52856,41.7988269884102,42.8900472310436,41.4124571495272,42.4507636932955,52942.2070292448,0.0,1.0
2025-02-20,41.0526,41.29,39.3602,41.01,18875,40.9857530949055,41.2227665309541,39.296108869258,40.9432224614781,18905.7847297752,0.0,1.0
2025-02-21,38.4806,41.31,38.47,41.31,33155,38.4179411424324,41.2427339644882,38.4073584026594,41.2427339644882,33209.0751107654,0.0,1.0
2025-02-24,36.4778,38.39,36.02,38.39,32702,36.4184023483371,38.3274886685234,35.9613477947437,38.3274886685234,32755.3362772507,0.0,1.0
2025-02-25,34.68,36.04,34.225,36.04,37272,34.6235297479654,35.9813152282777,34.1692706350667,35.9813152282777,37332.7898515592,0.0,1.0
2025-02-26,35.86,36.89,35.53,36.12,11181,35.8016083264717,36.829931153473,35.4721456731606,36.0611849624137,11199.2359768803,0.0,1.0
2025-02-27,33.2682,36.81,33.16,36.81,28038,33.2140286147999,36.7500614193369,33.1060047993809,36.7500614193369,28083.7293909106,0.0,1.0
2025-02-28,33.9197,33.9499,32.12,32.87,16951,33.8644677621701,33.8946185868065,32.0676982556127,32.8164770131379,16978.646726062,0.0,1.0
2025-03-03,31.6371,34.87,31.32,34.87,28677,31.5855845729341,34.8132203665384,31.2690009142525,34.8132203665384,28723.7715865305,0.0,1.0
2025-03-04,31.6438,32.7,29.92,30.71,36278,31.592273663168,32.6467538280988,29.8712805668721,30.6599941914653,36337.1686583726,0.0,1.0
2025-03-05,32.6669,32.755,31.2156,31.8,17789,32.6137077256,32.7016642703173,31.1647709112049,31.7482193190686,17818.013486515,0.0,1.0
2025-03-06,30.2,32.0943,29.81,31.19,25463,30.1508246363482,32.0420401035215,29.761459682435,31.1392125962814,25504.5296198286,0.0,1.0
2025-03-07,30.979,31.02,28.98,29.8,22025,30.9285561724977,30.9694894112424,28.9328111907738,29.751475965668,22060.9223138171,0.0,1.0
2025-03-10,28.26,29.54,27.34,29.54,20463,28.2139835835496,29.491899329726,27.2954816409854,29.491899329726,20496.374724524,0.0,1.0
2025-03-11,28.325,28.875,27.6821,27.8,6179,28.2788777425351,28.8279821647203,27.6370245915845,27.7547326122675,6189.07781961754,0.0,1.0
2025-03-12,29.6998,30.0726,28.86,29.9301,9769,29.6514391236627,30.0236320847365,28.8130065895698,29.8813641208068,9784.93303444628,0.0,1.0
2025-03-13,28.4205,28.9101,28.4205,28.9101,2812,28.37422223766,28.8630250105725,28.37422223766,28.8630250105725,2816.58631311936,0.0,1.0
2025-03-14,30.336,30.336,29.32,29.32,13606,30.2866031843794,30.2866031843794,29.2722575608519,29.2722575608519,13628.1911011031,0.0,1.0
2025-03-17,30.792,31.23,30.3249,30.5,9641,30.7418606689547,31.1791474633494,30.275521258768,30.4503361393582,9656.72426912649,0.0,1.0
2025-03-18,29.4195,29.76,29.2,29.565,12350,29.3715955426836,29.7115410986,29.1524529596479,29.5168586216435,12370.1425914026,0.0,1.0
2025-03-19,30.0569,30.54,29.5,29.5,5115,30.0079576494123,30.4902710064262,29.451964462658,29.451964462658,5123.3424578967,0.0,1.0
2025-03-20,29.7643,30.46,29.71,29.7715,1839,29.7158340968098,30.4104012722902,29.661622514765,29.7230223728821,1841.99937049306,0.0,1.0
2025-03-21,30.2865,30.34,28.89,28.89,10672,30.2371837863827,30.2905966710862,28.8429577398708,28.8429577398708,10689.4058085383,0.0,1.0
2025-03-24,32.0005,32.0096,31.3743,31.3743,21649,31.948392840247,31.957478022505,31.3232124962973,31.3232124962973,21684.3090656902,0.0,1.0
2025-03-25,32.1431,32.2686,31.8601,32.21,8060,32.1083619340047,32.2337263021807,31.825667781066,32.1751896330562,8068.72012133467,0.01763,1.0
2025-03-26,30.0871,31.395,29.88,31.3467,14153,30.0545839183088,31.3610704293636,29.8477077378367,31.312822628703,14168.3121435794,0.0,1.0
2025-03-27,29.3119,29.77,29.21,29.48,8353,29.2802217014959,29.7378266183199,29.1784318280526,29.4481400305029,8362.0371183013,0.0,1.0
2025-03-28,27.33,28.88,27.15,28.88,9495,27.3004636035836,28.8487884695022,27.1206581352834,28.8487884695022,9505.27264914054,0.0,1.0
2025-03-31,27.02,27.188,24.95,26.0,46019,26.9907986303999,27.1586170674801,24.9230357449473,25.9719009766986,46068.7879979777,0.0,1.0
2025-04-01,27.667,27.715,26.68,27.0,32710,27.6370993970123,27.6850475218924,26.6511660791661,26.9708202450332,32745.3889787665,0.0,1.0
2025-04-02,28.2135,28.6347,27.17,27.17,23373,28.1830087771572,28.6037535729797,27.1406365206501,27.1406365206501,23398.2872699696,0.0,1.0
2025-04-03,24.39,25.9,24.3,25.82,23879,24.36364095468,25.8720090498652,24.2737382205299,25.7920955083984,23904.8347118301,0.0,1.0
2025-04-04,21.3,23.0699,21.12,22.89,15010,21.2769804155262,23.0449676285515,21.097174947226,22.8652620521781,15026.2393326592,0.0,1.0
2025-04-07,21.6285,22.93,18.6631,19.63,21625,21.6051253951741,22.9052188229115,18.6429301968548,19.6087852374075,21648.3961071789,0.0,1.0
2025-04-08,20.89,24.14,20.74,23.49,33184,20.867423515509,24.1139111375963,20.7175856252588,23.4646136131789,33219.9017997978,0.0,1.0
2025-04-09,26.7597,26.77,21.08,21.19,32132,26.7307799448524,26.7410688133162,21.0572181764926,21.1670992960094,32166.7636400404,0.0,1.0
2025-04-10,23.9471,25.1696,22.8024,24.3,20111,23.9212196107346,25.1423984162736,22.777756724272,24.2737382205299,20132.7581092012,0.0,1.0
2025-04-11,24.7835,24.79,23.5433,23.8,13657,24.7567156867696,24.7632086620138,23.5178560101811,23.7742785863626,13671.775520728,0.0,1.0
2025-04-14,25.0284,26.38,24.84,26.38,9573,25.0013510155848,26.3514902986658,24.8131546254305,26.3514902986658,9583.35703741151,0.0,1.0
2025-04-15,25.1653,25.5,25.09,25.19,8018,25.1381030634198,25.4724413425313,25.0628844425142,25.1627763693476,8026.67468149645,0.0,1.0
2025-04-16,23.3997,24.21,22.615,23.36,6605,23.3744112032483,24.1838354863798,22.5905592533861,23.3347541082954,6612.1459555106,0.0,1.0
2025-04-17,22.9668,23.35,22.74,23.27,10508,22.9419790519862,23.324764915612,22.7154241619279,23.2448513741453,10519.3686147624,0.0,1.0
2025-04-21,21.58,22.29,21.03,22.29,14907,21.5566778106599,22.2659104911774,21.0072722130758,22.2659104911774,14923.1278968655,0.0,1.0
2025-04-22,22.73,22.76,22.05,22.25,25316,22.7054349692446,22.7354025472946,22.0261698667771,22.225953720444,25343.3894034378,0.0,1.0
2025-04-23,24.6303,25.575,24.35,24.91,23311,24.6036812548608,25.5473602876564,24.3236841839466,24.8830789742139,23336.2201921132,0.0,1.0
2025-04-24,26.59,26.67,24.96,25.01,23948,26.561263345016,26.6411768864828,24.9330249376307,24.9829709010474,23973.9093629929,0.0,1.0
2025-04-25,27.385,27.44,26.4444,26.6261,10628,27.355404163342,27.4103447231004,26.4158206995465,26.5973243306029,10639.4984428716,0.0,1.0
2025-04-28,27.66,27.8,26.5301,27.8,11973,27.630106962134,27.7699556597008,26.5014280808428,27.7699556597008,11985.9535995955,0.0,1.0
2025-04-29,27.62,27.91,27.2664,27.33,6663,27.5901501914006,27.8798367792176,27.2369323381175,27.3004636035836,6670.2087057634,0.0,1.0
2025-04-30,27.54,27.61,25.735,25.965,17702,27.5102366499338,27.5801609987173,25.70718737059,25.9369388023069,17721.151809909,0.0,1.0
2025-05-01,28.7,30.45,28.7,30.31,16291,28.6689830012019,30.4170917207874,28.6689830012019,30.2772430232206,16308.625247725,0.0,1.0
2025-05-02,29.99,30.38,29.4,29.6399,19274,29.9575888573535,30.347167372004,29.3682264890361,29.6078672215096,19294.8525581395,0.0,1.0
2025-05-05,29.72,30.01,29.4065,29.47,17955,29.6878806549032,29.9775672427202,29.3747194642803,29.4381508378195,17974.4255308392,0.0,1.0
2025-05-06,28.77,29.1,28.31,28.31,6812,28.7389073499854,29.0685507085358,28.2794044865515,28.2794044865515,6819.36990899898,0.0,1.0
2025-05-07,29.19,29.19,28.17,28.97,39282,29.1584534426859,29.1584534426859,28.1395557889846,28.9386912036523,39324.499231547,0.0,1.0
2025-05-08,29.98,30.57,29.82,29.97,19332,29.9475996646702,30.5369620329876,29.7877725817366,29.9376104719868,19352.9153083923,0.0,1.0
2025-05-09,29.74,30.4,29.45,30.28,9106,29.7078590402699,30.3671457573707,29.4181724524529,30.2472754451705,9115.85178968655,0.0,1.0
2025-05-12,32.68,32.709,31.77,32.5,20538,32.6446816891735,32.6736503479552,31.735665154989,32.4648762208733,20560.2200808898,0.0,1.0
2025-05-13,34.66,35.03,33.5411,33.5411,24904,34.6225418404759,34.9921419697597,33.5048510711364,33.5048510711364,24930.9436602629,0.0,1.0
2025-05-14,35.4542,36.04,35.05,35.63,29571,35.4158835233872,36.0010504307776,35.0121203551264,35.5914935307605,29602.9928918099,0.0,1.0
2025-05-15,34.74,35.22,34.27,35.0,17339,34.7024553819427,35.1819366307433,34.2329633258255,34.9621743917097,17357.7590798787,0.0,1.0
2025-05-16,35.07,35.29,34.69,35.29,27083,35.0320987404931,35.2518609795267,34.652509418526,35.2518609795267,27112.3011223458,0.0,1.0
2025-05-19,34.78,34.79,33.99,33.99,10134,34.7424121526761,34.7524013453594,33.9532659306918,33.9532659306918,10144.963983822,0.0,1.0
2025-05-20,34.3105,34.4899,33.8201,34.41,16659,34.273419556193,34.4526256729322,33.7835495470017,34.3728120233923,16677.0233872599,0.0,1.0
2025-05-21,33.17,34.325,33.01,34.14,13236,33.1341521306574,34.2879038855839,32.9743250477239,34.103103820942,13250.3200404449,0.0,1.0
2025-05-22,33.76,34.4499,33.46,33.46,7908,33.7235144989748,34.4126689021988,33.4238387184745,33.4238387184745,7916.55567239636,0.0,1.0
2025-05-23,32.88,33.4,32.6,32.77,12870,32.8444655428404,33.3639035623744,32.5647681477067,32.7345844233236,12883.9240647118,0.0,1.0
2025-05-27,34.61,34.89,34.06,34.06,22603,34.5725958770592,34.8522932721929,34.0231902794752,34.0231902794752,22627.454206269,0.0,1.0
2025-05-28,34.28,34.9901,34.28,34.9,15856,34.2429525185088,34.9522850909532,34.2429525185088,34.8622824648762,15873.1546208291,0.0,1.0
2025-05-29,34.1451,34.8,33.94,34.8,22056,34.1081983092105,34.7623905380428,33.903319967275,34.7623905380428,22079.8624064712,0.0,1.0
2025-05-30,34.09,34.1049,32.71,33.56,16870,34.0531578575252,34.0680417546234,32.6746492672235,33.5237306453079,16888.2516683519,0.0,1.0
2025-06-02,34.83,34.936,33.58,33.74,12344,34.7923581160928,34.8982435585363,33.5437090306746,33.7035361136081,12357.3549848332,0.0,1.0
2025-06-03,35.62,35.8699,35.2458,35.2458,18210,35.5815043380771,35.8311342632339,35.2077087478663,35.2077087478663,18229.7014155713,0.0,1.0
2025-06-04,35.99,36.1999,35.6,36.0,15819,35.9511044673609,36.1607776217843,35.5615259527104,35.9610936600442,15836.1145904954,0.0,1.0
2025-06-05,35.4641,36.86,35.09,36.29,38941,35.4257728241437,36.820164230812,35.0520771258598,36.2507802478613,38983.1303033368,0.0,1.0
2025-06-06,36.5813,36.74,36.31,36.34,23176,36.5417654307271,36.7002939186118,36.270758633228,36.300726211278,23201.0741354904,0.0,1.0
2025-06-09,37.2269,37.34,36.784,36.87,6489,37.1866677103639,37.2996454796126,36.7442463664185,36.8301534234953,6496.02045500506,0.0,1.0
2025-06-10,37.404,37.52,36.96,37.2,14184,37.363576312786,37.4794509479128,36.9200561576454,37.1597967820457,14199.3456825076,0.0,1.0
2025-06-11,37.106,37.8699,36.81,37.69,17202,37.0658983708223,37.828972799903,36.7702182673952,37.6492672235296,17220.610859454,0.0,1.0
2025-06-12,37.613,38.09,37.27,37.27,16646,37.5723504398679,38.0488349308635,37.2297211308291,37.2297211308291,16664.009322548,0.0,1.0
2025-06-13,36.66,37.68,36.59,37.07,25271,36.620380377145,37.6392780308463,36.5504560283616,37.0299372771622,25298.3407178969,0.0,1.0
2025-06-16,38.17,38.5488,37.45,37.45,28626,38.1287484723302,38.5071390911754,37.4095265991294,37.4095265991294,28656.97049545,0.0,1.0
2025-06-17,37.6616,38.4562,37.53,38.08,16883,37.6208979163089,38.4146391669276,37.4894401405961,38.0388457381801,16901.2657330637,0.0,1.0
2025-06-18,37.74,38.28,37.55,37.78,13963,37.6992131869464,38.238629591847,37.5094185259628,37.7391699576798,13978.1065824065,0.0,1.0
2025-06-20,37.009,38.4493,36.8301,38.14,48527,36.9690032017938,38.4077466239761,36.7902965446888,38.0987808942802,48579.5014054601,0.0,1.0
2025-06-23,37.56,37.68,36.46,37.02,18202,37.5194077186462,37.6392780308463,36.4205965234781,36.9799913137455,18221.692760364,0.0,1.0
2025-06-24,39.56,39.72,38.65,38.65,46690,39.56,39.72,38.65,38.65,46690,0.0428,1.0
2025-06-25,40.04,40.557,39.9201,40.17,16905,40.04,40.557,39.9201,40.17,16905,0.0,1.0
2025-06-26,41.31,41.38,40.2238,40.87,15813,41.31,41.38,40.2238,40.87,15813,0.0,1.0
2025-06-27,41.25,41.87,40.661,41.75,22346,41.25,41.87,40.661,41.75,22346,0.0,1.0
2025-06-30,41.94,42.42,41.7408,42.27,30783,41.94,42.42,41.7408,42.27,30783,0.0,1.0
2025-07-01,40.5492,41.48,40.0,41.4518,13821,40.5492,41.48,40.0,41.4518,13821,0.0,1.0
2025-07-02,41.2112,41.2112,40.15,40.34,3417,41.2112,41.2112,40.15,40.34,3417,0.0,1.0
2025-07-03,42.31,42.575,41.87,41.91,16070,42.31,42.575,41.87,41.91,16070,0.0,1.0
2025-07-07,41.8487,42.22,41.4599,42.22,11787,41.8487,42.22,41.4599,42.22,11787,0.0,1.0
2025-07-08,42.29,42.5,42.2,42.39,9134,42.29,42.5,42.2,42.39,9134,0.0,1.0
2025-07-09,43.1368,43.1368,42.51,42.8107,14491,43.1368,43.1368,42.51,42.8107,14491,0.0,1.0
2025-07-10,42.8289,43.43,42.3299,43.43,16278,42.8289,43.43,42.3299,43.43,16278,0.0,1.0
2025-07-11,42.38,42.8612,41.38,42.14,34919,42.38,42.8612,41.38,42.14,34919,0.0,1.0
2025-07-14,43.12,43.12,42.02,42.06,17269,43.12,43.12,42.02,42.06,17269,0.0,1.0
2025-07-15,43.0,44.34,43.0,43.81,33963,43.0,44.34,43.0,43.81,33963,0.0,1.0
2025-07-16,43.8814,43.8834,42.791,43.285,9296,43.8814,43.8834,42.791,43.285,9296,0.0,1.0
2025-07-17,44.73,44.84,43.98,44.03,22841,44.73,44.84,43.98,44.03,22841,0.0,1.0
2025-07-18,44.79,45.17,44.3953,45.17,10792,44.79,45.17,44.3953,45.17,10792,0.0,1.0
2025-07-21,44.9601,45.71,44.9601,45.0,58079,44.9601,45.71,44.9601,45.0,58079,0.0,1.0
2025-07-22,44.0,44.535,42.9,44.4634,38729,44.0,44.535,42.9,44.4634,38729,0.0,1.0
2025-07-23,45.0569,45.18,44.16,44.64,16332,45.0569,45.18,44.16,44.64,16332,0.0,1.0
2025-07-24,45.5119,45.87,44.95,45.87,48271,45.5119,45.87,44.95,45.87,48271,0.0,1.0
2025-07-25,45.5992,46.4,45.3401,45.3401,25432,45.5992,46.4,45.3401,45.3401,25432,0.0,1.0
2025-07-28,46.6977,46.6977,46.2,46.2,33260,46.6977,46.6977,46.2,46.2,33260,0.0,1.0
2025-07-29,46.56,47.5725,46.17,47.27,63524,46.56,47.5725,46.17,47.27,63524,0.0,1.0
2025-07-30,46.7882,47.01,46.06,46.69,45651,46.7882,47.01,46.06,46.69,45651,0.0,1.0
2025-07-31,47.12,48.94,46.8001,48.94,93839,47.12,48.94,46.8001,48.94,93839,0.0,1.0
2025-08-01,43.36,45.0825,43.23,45.01,90281,43.36,45.0825,43.23,45.01,90281,0.0,1.0
2025-08-04,45.39,45.7699,44.71,44.8,41896,45.39,45.7699,44.71,44.8,41896,0.0,1.0
2025-08-05,45.44,46.71,45.27,46.28,44521,45.44,46.71,45.27,46.28,44521,0.0,1.0
2025-08-06,46.29,46.61,45.39,45.4,26121,46.29,46.61,45.39,45.4,26121,0.0,1.0
2025-08-07,46.24,47.8082,45.78,47.38,49918,46.24,47.8082,45.78,47.38,49918,0.0,1.0
2025-08-08,46.43,47.14,46.24,46.93,77676,46.43,47.14,46.24,46.93,77676,0.0,1.0
2025-08-11,46.19,47.23,46.0,46.53,31570,46.19,47.23,46.0,46.53,31570,0.0,1.0
2025-08-12,47.4754,47.6899,45.95,46.66,37999,47.4754,47.6899,45.95,46.66,37999,0.0,1.0
2025-08-13,48.04,48.36,47.43,48.36,29235,48.04,48.36,47.43,48.36,29235,0.0,1.0
2025-08-14,47.9108,47.95,47.1,47.5,14386,47.9108,47.95,47.1,47.5,14386,0.0,1.0
2025-08-15,48.0143,48.2699,47.56,48.26,26494,48.0143,48.2699,47.56,48.26,26494,0.0,1.0
2025-08-18,47.96,47.96,47.3,47.45,13095,47.96,47.96,47.3,47.45,13095,0.0,1.0
2025-08-19,45.73,47.75,45.47,47.75,22602,45.73,47.75,45.47,47.75,22602,0.0,1.0
2025-08-20,44.55,45.1,42.81,45.1,31984,44.55,45.1,42.81,45.1,31984,0.0,1.0
2025-08-21,44.2684,44.34,43.94,44.34,2984,44.2684,44.34,43.94,44.34,2984,0.0,1.0
2025-08-22,46.17,46.5,44.51,44.51,34930,46.17,46.5,44.51,44.51,34930,0.0,1.0
2025-08-25,45.7421,46.41,45.4305,46.12,14504,45.7421,46.41,45.4305,46.12,14504,0.0,1.0
2025-08-26,45.97,45.97,45.4,45.75,8623,45.97,45.97,45.4,45.75,8623,0.0,1.0
2025-08-27,46.5013,46.6199,46.04,46.05,15279,46.5013,46.6199,46.04,46.05,15279,0.0,1.0
2025-08-28,48.34,48.5399,47.0,47.0,21924,48.34,48.5399,47.0,47.0,21924,0.0,1.0
2025-08-29,46.5,47.76,46.3601,47.76,23441,46.5,47.76,46.3601,47.76,23441,0.0,1.0
2025-09-02,45.9595,45.9595,44.88,44.9624,20312,45.9595,45.9595,44.88,44.9624,20312,0.0,1.0
2025-09-03,46.7,46.99,46.2401,46.99,12490,46.7,46.99,46.2401,46.99,12490,0.0,1.0
2025-09-04,47.3053,47.3053,46.0599,46.77,13959,47.3053,47.3053,46.0599,46.77,13959,0.0,1.0
2025-09-05,47.78,48.68,46.8801,48.59,23963,47.78,48.68,46.8801,48.59,23963,0.0,1.0
2025-09-08,48.7518,49.27,48.44,48.44,34281,48.7518,49.27,48.44,48.44,34281,0.0,1.0
2025-09-09,49.3537,49.47,48.5,49.06,27799,49.3537,49.47,48.5,49.06,27799,0.0,1.0
2025-09-10,51.6555,52.64,51.27,51.83,45754,51.6555,52.64,51.27,51.83,45754,0.0,1.0
2025-09-11,51.08,52.2,51.08,52.14,27333,51.08,52.2,51.08,52.14,27333,0.0,1.0
2025-09-12,50.88,51.61,50.7701,51.61,24977,50.88,51.61,50.7701,51.61,24977,0.0,1.0
2025-09-15,52.47,52.47,51.25,51.25,21651,52.47,52.47,51.25,51.25,21651,0.0,1.0
2025-09-16,51.81,52.7,51.7501,52.7,16897,51.81,52.7,51.7501,52.7,16897,0.0,1.0
2025-09-17,51.54,52.0,49.92,52.0,19392,51.54,52.0,49.92,52.0,19392,0.0,1.0
2025-09-18,53.4162,53.73,52.894,53.36,38261,53.4162,53.73,52.894,53.36,38261,0.0,1.0
2025-09-19,54.5988,54.634,53.7,54.0,35484,54.5988,54.634,53.7,54.0,35484,0.0,1.0
2025-09-22,54.91,55.15,54.295,54.64,27250,54.91,55.15,54.295,54.64,27250,0.0,1.0
2025-09-23,53.55,55.19,53.33,55.08,39187,53.55,55.19,53.33,55.08,39187,0.0,1.0
2025-09-24,53.58,54.34,52.8406,54.34,37500,53.58,54.34,52.8406,54.34,37500,0.0,1.0
2025-09-25,53.45,53.68,51.33,52.17,11017,53.45,53.68,51.33,52.17,11017,0.0,1.0
2025-09-26,53.6,53.8419,52.85,53.71,17200,53.6,53.8419,52.85,53.71,17200,0.0,1.0
2025-09-29,53.72,54.41,53.3864,53.97,17793,53.72,54.41,53.3864,53.97,17793,0.0,1.0
2025-09-30,53.71,53.83,52.72,53.83,17785,53.71,53.83,52.72,53.83,17785,0.0,1.0
2025-10-01,54.8855,54.8855,52.9,52.9,31234,54.8855,54.8855,52.9,52.9,31234,0.0,1.0
2025-10-02,55.79,56.11,54.89,55.8,38690,55.79,56.11,54.89,55.8,38690,0.0,1.0
2025-10-03,54.83,56.43,54.5185,56.43,42099,54.83,56.43,54.5185,56.43,42099,0.0,1.0
2025-10-06,57.19,57.83,56.87,57.46,41993,57.19,57.83,56.87,57.46,41993,0.0,1.0
2025-10-07,56.68,58.11,55.52,57.74,40042,56.68,58.11,55.52,57.74,40042,0.0,1.0
2025-10-08,59.66,59.66,57.06,57.06,47326,59.66,59.66,57.06,57.06,47326,0.0,1.0
2025-10-09,59.75,60.18,58.9238,59.79,88398,59.75,60.18,58.9238,59.79,88398,0.0,1.0
2025-10-10,55.45,60.86,55.05,60.56,66755,55.45,60.86,55.05,60.56,66755,0.0,1.0
2025-10-13,57.95,58.5,56.98,57.61,45417,57.95,58.5,56.98,57.61,45417,0.0,1.0
2025-10-14,55.83,56.99,53.9584,55.91,45726,55.83,56.99,53.9584,55.91,45726,0.0,1.0
2025-10-15,57.67,58.06,56.0,57.15,54747,57.67,58.06,56.0,57.15,54747,0.0,1.0
2025-10-16,56.915,58.8588,56.4,57.99,45218,56.915,58.8588,56.4,57.99,45218,0.0,1.0
2025-10-17,56.56,57.0787,55.14,56.33,28104,56.56,57.0787,55.14,56.33,28104,0.0,1.0
2025-10-20,58.3961,58.85,57.63,57.63,41070,58.3961,58.85,57.63,57.63,41070,0.0,1.0
2025-10-21,58.37,58.77,57.7,58.22,19498,58.37,58.77,57.7,58.22,19498,0.0,1.0
2025-10-22,56.708,58.3399,55.3,58.16,35460,56.708,58.3399,55.3,58.16,35460,0.0,1.0
2025-10-23,58.13,58.14,56.58,56.6,27254,58.13,58.14,56.58,56.6,27254,0.0,1.0
2025-10-24,60.195,60.64,59.75,60.0,50775,60.195,60.64,59.75,60.0,50775,0.0,1.0
2025-10-27,62.96,62.98,62.0635,62.2,67837,62.96,62.98,62.0635,62.2,67837,0.0,1.0
2025-10-28,63.92,64.74,63.4365,63.52,59072,63.92,64.74,63.4365,63.52,59072,0.0,1.0
2025-10-29,65.41,65.41,63.8843,64.94,58251,65.41,65.41,63.8843,64.94,58251,0.0,1.0
2025-10-30,62.47,64.33,62.18,63.98,44127,62.47,64.33,62.18,63.98,44127,0.0,1.0
2025-10-31,63.16,64.65,62.14,64.65,29432,63.16,64.65,62.14,64.65,29432,0.0,1.0
2025-11-03,63.1,64.83,62.6,64.83,24505,63.1,64.83,62.6,64.83,24505,0.0,1.0
2025-11-04,59.15,61.5,58.7,58.7,106215,59.15,61.5,58.7,58.7,106215,0.0,1.0
2025-11-05,59.19,59.8,58.0362,58.56,24273,59.19,59.8,58.0362,58.56,24273,0.0,1.0
2025-11-06,55.77,59.21,55.54,59.15,96751,55.77,59.21,55.54,59.15,96751,0.0,1.0
2025-11-07,55.43,55.43,52.7201,54.85,54759,55.43,55.43,52.7201,54.85,54759,0.0,1.0
2025-11-10,58.3299,58.7215,57.17,58.08,48272,58.3299,58.7215,57.17,58.08,48272,0.0,1.0
2025-11-11,57.31,57.82,56.6,57.73,21130,57.31,57.82,56.6,57.73,21130,0.0,1.0
2025-11-12,57.06,58.55,56.5135,58.55,22463,57.06,58.55,56.5135,58.55,22463,0.0,1.0
2025-11-13,53.2,55.5,52.7,55.01,39613,53.2,55.5,52.7,55.01,39613,0.0,1.0
2025-11-14,53.6,54.7799,50.0,50.0,29035,53.6,54.7799,50.0,50.0,29035,0.0,1.0
2025-11-17,51.71,53.733,50.91,52.77,27045,51.71,53.733,50.91,52.77,27045,0.0,1.0
2025-11-18,50.23,51.4552,49.04,50.59,53584,50.23,51.4552,49.04,50.59,53584,0.0,1.0
2025-11-19,50.82,52.12,50.22,50.4,26527,50.82,52.12,50.22,50.4,26527,0.0,1.0
2025-11-20,47.91,54.4093,47.86,53.94,29291,47.91,54.4093,47.86,53.94,29291,0.0,1.0
2025-11-21,48.2669,49.3,46.0,47.96,37816,48.2669,49.3,46.0,47.96,37816,0.0,1.0
2025-11-24,52.0,52.219,49.3,49.3,33472,52.0,52.219,49.3,49.3,33472,0.0,1.0
2025-11-25,52.9674,53.0853,50.0467,51.8,29687,52.9674,53.0853,50.0467,51.8,29687,0.0,1.0
2025-11-26,53.42,54.01,53.09,53.53,41792,53.42,54.01,53.09,53.53,41792,0.0,1.0