date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-13,26.2658,26.3,24.84,24.84,37604,25.7839756513559,25.8175482806791,24.3843307715615,24.3843307715615,38306.7047749116,0.0,1.0
2023-12-14,27.165,27.45,27.165,27.45,300,26.6666805720398,26.9464524830662,26.6666805720398,26.9464524830662,305.606090641248,0.0,1.0
2023-12-15,26.8463,27.01,26.8463,26.99,200,26.3538268596044,26.5145239186746,26.3538268596044,26.4948908021113,203.737393760832,0.0,1.0
2023-12-18,27.1113,27.19,27.08,27.19,204,26.6139656540675,26.6912219677439,26.583239826646,26.6912219677439,207.812141636048,0.0,1.0
2023-12-19,28.0506,28.08,27.62,27.62,14480,27.5360349734607,27.5648956548087,27.1133339738538,27.1133339738538,14750.5873082842,0.0,1.0
2023-12-20,27.4557,28.16,27.42,28.1,2587,26.9520479212867,27.6434281210617,26.9170028082213,27.5845287713719,2635.34318829636,0.0,1.0
2023-12-21,28.0522,28.08,27.2,27.62,601,27.5376056227858,27.5648956548087,26.7010385260255,27.1133339738538,612.230868251299,0.0,1.0
2023-12-22,28.3115,28.73,28.31,28.73,1102,27.7921489790283,28.2029719431144,27.7906764952861,28.2029719431144,1122.59303962219,0.0,1.0
2023-12-26,28.3802,28.42,28.32,28.32,800,27.8595887344231,27.898658636384,27.8004930535677,27.8004930535677,814.949575043328,0.0,1.0
2023-12-27,28.5607,28.58,28.54,28.54,301,28.0367776114065,28.05572356889,28.0164573357635,28.0164573357635,306.624777610052,0.0,1.0
2023-12-28,27.7811,28.38,27.64,28.38,2301,27.2714787277708,27.8593924032575,27.1329670904171,27.8593924032575,2343.99871521838,0.0,1.0
2023-12-29,27.3817,27.61,27.29,27.61,2800,26.8794053900027,27.1035174155722,26.7893875505601,27.1035174155722,2852.32351265164,0.0,1.0
2024-01-02,26.959,27.432,26.959,27.432,205,26.4644594714383,26.9287826781592,26.4644594714383,26.9287826781592,208.830828604853,0.0,1.0
2024-01-03,25.8329,26.02,25.8329,26.02,4100,25.3590168433443,25.5426846487935,25.3590168433443,25.5426846487935,4176.61657209705,0.0,1.0
2024-01-04,25.7253,25.98,25.7253,25.78,905,25.253390676234,25.503418415667,25.253390676234,25.3070872500345,921.911706767763,0.0,1.0
2024-01-05,25.7868,26.28,25.72,25.8,2400,25.313762509666,25.7979151641158,25.2481879003447,25.3267203665977,2444.84872512998,0.0,1.0
2024-01-08,25.745,25.745,25.49,25.51,1500,25.2727292960488,25.2727292960488,25.0224070598673,25.0420401764305,1528.03045320624,0.0,1.0
2024-01-09,25.5684,25.8,25.5684,25.8,1996,25.0993688767952,25.3267203665977,25.0993688767952,25.3267203665977,2033.29918973311,0.0,1.0
2024-01-10,25.6724,25.6724,25.55,25.59,1700,25.2014610829242,25.2014610829242,25.081306409557,25.1205726426835,1731.76784696707,0.0,1.0
2024-01-11,25.3931,25.57,25.23,25.57,3203,24.9272846101183,25.1009395261203,24.767176544545,25.1009395261203,3262.85436107973,0.0,1.0
2024-01-12,26.423,26.66,26.36,26.36,5915,25.9382919475431,26.1709443788176,25.8764476303688,25.8764476303688,6025.5334204766,0.0,1.0
2024-01-16,25.0185,25.66,25.0185,25.66,5111,24.5595563368886,25.1892885506549,24.5595563368886,25.1892885506549,5206.50909755805,0.0,1.0
2024-01-17,24.6889,24.72,24.51,24.72,800,24.2360025759261,24.266532072182,24.0603843482678,24.266532072182,814.949575043329,0.0,1.0
2024-01-18,24.8275,25.26,24.72,25.26,900,24.3720600737095,24.7966262193899,24.266532072182,24.7966262193899,916.818271923743,0.0,1.0
2024-01-19,24.89,24.99,24.66,24.99,228,24.4334135629697,24.5315791457859,24.2076327224922,24.5315791457859,232.260628887348,0.0,1.0
2024-01-22,24.715,24.715,24.69,24.69,201,24.2616237930412,24.2616237930412,24.2370823973371,24.2370823973371,204.756080729636,0.0,1.0
2024-01-23,25.3584,25.37,24.8,24.8,1749,24.8932211528811,24.9046083604878,24.345064538435,24.345064538435,1781.68350843847,0.0,1.0
2024-01-24,25.0949,26.08,25.0949,26.08,3202,24.6345548421602,25.6015839984833,24.6345548421602,25.6015839984833,3261.83567411092,0.0,1.0
2024-01-25,25.6676,25.89,25.545,25.89,200,25.196749134949,25.4150693911324,25.0763981304162,25.4150693911324,203.737393760832,0.0,1.0
2024-01-26,25.57,25.79,25.5,25.79,1501,25.1009395261203,25.3169038083161,25.0322236181489,25.3169038083161,1529.04914017504,0.0,1.0
2024-01-29,25.39,25.48,25.282,25.48,279,24.924241477051,25.0125905015857,24.8182226476094,25.0125905015857,284.213664296361,0.0,1.0
2024-01-30,25.3982,25.74,25.29,25.74,800,24.9322910548419,25.267821016908,24.8260758942347,25.267821016908,814.949575043329,0.0,1.0
2024-01-31,25.1832,25.8,25.17,25.54,4100,24.721235051787,25.3267203665977,24.7082771948552,25.0714898512754,4176.61657209705,0.0,1.0
2024-02-01,26.36,26.36,25.23,25.23,4101,25.8764476303688,25.8764476303688,24.767176544545,24.767176544545,4177.63525906586,0.0,1.0
2024-02-02,25.34,25.48,24.99,25.48,4705,24.8751586856429,25.0125905015857,24.5315791457859,25.0125905015857,4792.92218822357,0.0,1.0
2024-02-05,24.6102,24.79,24.56,24.79,2200,24.1587462622497,24.3352479801534,24.109467139676,24.3352479801534,2241.11133136915,0.0,1.0
2024-02-06,24.935,25.015,24.88,25.015,201,24.477588075237,24.55612054149,24.423597004688,24.55612054149,204.756080729636,0.0,1.0
2024-02-07,24.7083,24.805,24.7083,24.805,906,24.2550466989925,24.3499728175758,24.2550466989925,24.3499728175758,922.930393736568,0.0,1.0
2024-02-08,24.625,24.66,24.61,24.66,801,24.1732747685065,24.2076327224922,24.1585499310841,24.2076327224922,815.968262012133,0.0,1.0
2024-02-09,24.44,24.55,24.22,24.55,1402,23.9916684402964,24.0996505813943,23.7757041581006,24.0996505813943,1428.19913026343,0.0,1.0
2024-02-12,24.64,24.68,24.29,24.29,2702,24.187999605929,24.2272658390555,23.844420066072,23.844420066072,2752.49218970884,0.0,1.0
2024-02-13,23.5019,23.86,23.5019,23.78,2304,23.070777107897,23.4223080599621,23.070777107897,23.3437755937091,2347.05477612478,0.0,1.0
2024-02-14,23.8354,23.85,23.66,23.66,201,23.3981593265893,23.4124915016804,23.2259768943295,23.2259768943295,204.756080729636,0.0,1.0
2024-02-15,24.5886,24.71,24.14,24.14,2134,24.1375424963614,24.2567155139004,23.6971716918476,23.6971716918476,2173.87799142808,0.0,1.0
2024-02-16,24.6247,24.79,24.56,24.79,904,24.1729802717581,24.3352479801534,24.109467139676,24.3352479801534,920.89301979896,0.0,1.0
2024-02-20,24.7069,24.99,24.7069,24.99,200,24.2536723808331,24.5315791457859,24.2536723808331,24.5315791457859,203.737393760832,0.0,1.0
2024-02-21,24.6331,24.78,24.56,24.78,908,24.1812261807147,24.3254314218718,24.109467139676,24.3254314218718,924.967767674175,0.0,1.0
2024-02-22,24.1358,25.04,24.1358,25.04,3103,23.6930487373693,24.5806619371941,23.6930487373693,24.5806619371941,3160.98566419931,0.0,1.0
2024-02-23,24.58,24.62,24.21,24.3,3301,24.1291002562392,24.1683664893657,23.765887599819,23.8542366243537,3362.68568402253,0.0,1.0
2024-02-26,24.15,24.4,24.15,24.4,912,23.7069882501293,23.9524022071699,23.7069882501293,23.9524022071699,929.042515549392,0.0,1.0
2024-02-27,24.0573,24.29,24.0573,24.29,200,23.6159887548586,23.844420066072,23.6159887548586,23.844420066072,203.737393760832,0.0,1.0
2024-02-28,23.7461,23.87,23.7461,23.82,202,23.3104974611343,23.4321246182437,23.3104974611343,23.3830418268356,205.774767698441,0.0,1.0
2024-02-29,24.215,24.3,24.215,24.29,1701,23.7707958789598,23.8542366243537,23.7707958789598,23.844420066072,1732.78653393588,0.0,1.0
2024-03-01,25.4362,25.7,24.25,24.45,19902,24.9695939763121,25.2285547837814,23.8051538329455,24.0014849985781,20273.9080531404,0.0,1.0
2024-03-04,26.4408,26.4408,25.78,25.79,2401,25.9557654212844,25.9557654212844,25.3070872500345,25.3169038083161,2445.86741209878,0.0,1.0
2024-03-05,26.8984,27.01,26.8817,27.01,1102,26.4049711282516,26.5145239186746,26.3885774759213,26.5145239186746,1122.59303962218,0.0,1.0
2024-03-06,27.3938,27.3938,27.13,27.26,2902,26.8912834255234,26.8912834255234,26.6323226180541,26.7599378757153,2956.22958346967,0.0,1.0
2024-03-07,27.7242,27.8,27.56,27.7,8673,27.2156225111484,27.2900320229231,27.0544346241641,27.1918664401068,8835.07208043847,0.0,1.0
2024-03-08,27.7138,28.04,27.7138,28.04,216,27.2054132905355,27.5256294216822,27.2054132905355,27.5256294216822,220.036385261698,0.0,1.0
2024-03-11,28.008,28.008,27.65,27.69,3659,27.494216435181,27.494216435181,27.1427836486987,27.1820498818252,3727.37561885441,0.0,1.0
2024-03-12,27.5224,27.57,26.98,27.3,2676,27.0175243650252,27.0642511824457,26.4850742438297,26.7992041088418,2726.00632851993,0.0,1.0
2024-03-13,28.0216,28.16,27.53,27.53,2200,27.507566954444,27.6434281210617,27.0249849493192,27.0249849493192,2241.11133136915,0.0,1.0
2024-03-14,27.4428,27.81,27.4428,27.76,2544,26.9393845611034,27.2998485812047,26.9393845611034,27.2507657897966,2591.53964863778,0.0,1.0
2024-03-15,27.4969,27.533,27.4,27.45,1517,26.992492141407,27.0279299168037,26.897369691658,26.9464524830662,1545.34813167591,0.0,1.0
2024-03-18,27.2705,27.59,27.2705,27.59,590,26.770245261911,27.083884299009,26.770245261911,27.083884299009,601.025311594453,0.0,1.0
2024-03-19,26.7973,27.12,26.7973,27.12,5211,26.3057257240244,26.6225060597725,26.3057257240244,26.6225060597725,5308.37779443847,0.0,1.0
2024-03-20,27.7928,27.99,27.41,27.57,6806,27.2829641009603,27.476546630274,26.9071862499397,27.0642511824457,6933.18350968112,0.0,1.0
2024-03-21,27.5721,28.26,27.5721,28.26,6003,27.0663126596848,27.741593703878,27.0663126596848,27.741593703878,6115.17787373138,0.0,1.0
2024-03-22,27.2635,27.64,27.2635,27.64,2397,26.7633736711138,27.1329670904171,26.7633736711138,27.1329670904171,2441.79266422357,0.0,1.0
2024-03-25,27.86,28.07,27.68,27.68,3443,27.3489313726129,27.5550790965271,27.1722333235436,27.1722333235436,3507.33923359272,0.0,1.0
2024-03-26,27.97,28.46,27.97,28.46,2807,27.4569135137108,27.9379248695105,27.4569135137108,27.9379248695105,2859.45432143327,0.0,1.0
2024-03-27,28.95,29.1,28.23,28.23,4937,28.4189362253102,28.5661845995346,27.7121440290331,27.7121440290331,5029.25756498614,0.0,1.0
2024-03-28,29.6082,29.6999,29.24,29.31,2968,29.0650620914069,29.1550799308494,28.7036164154774,28.7723323234488,3023.46292341075,0.0,1.0
2024-04-01,29.9288,30.33,29.67,30.28,5957,29.3797809499159,29.7736212681748,29.1257284215874,29.7245384767666,6068.31827316637,0.0,1.0
2024-04-02,30.0027,30.13,29.78,30.07,7916,29.4523253156171,29.5772901025422,29.2337105626853,29.5183907528525,8063.92604505373,0.0,1.0
2024-04-03,30.7636,30.83,30.16,30.16,4048,30.1992672352661,30.2644491822561,29.6067397773871,29.6067397773871,4123.64484971924,0.0,1.0
2024-04-04,30.37,30.94,30.37,30.94,5889,29.8128875013013,30.372431323354,29.8128875013013,30.372431323354,5999.04755928769,0.0,1.0
2024-04-05,31.28,31.3072,30.71,30.71,3454,30.7061943049293,30.7328953434554,30.1466504828766,30.1466504828766,3518.54479024957,0.0,1.0
2024-04-08,31.2449,31.65,30.53,31.65,2604,30.6717381853608,31.0694069613495,29.9699524338073,31.0694069613495,2652.66086676603,0.0,1.0
2024-04-09,31.8304,32.15,31.73,32.04,12290,31.2464976727501,31.5602348754309,31.1479394276025,31.452252734333,12519.6628466031,0.0,1.0
2024-04-10,30.86,31.0349,30.72,30.72,2956,30.293898857101,30.4655904614466,30.1564670411582,30.1564670411582,3011.23867978509,0.0,1.0
2024-04-11,31.86,31.86,31.15,31.781,7721,31.2755546852637,31.2755546852637,30.5785790472682,31.1980038748388,7865.28208613691,0.0,1.0
2024-04-12,31.74,33.18,31.74,33.18,817,31.1577559858842,32.5713403784385,31.1577559858842,32.5713403784385,832.267253512997,0.0,1.0
2024-04-15,30.44,31.74,30.44,31.74,17510,29.8816034092727,31.1577559858842,29.8816034092727,31.1577559858842,17837.2088237608,0.0,1.0
2024-04-16,30.58,30.61,30.18,30.55,2391,30.0190352252154,30.0484849000603,29.6263728939504,29.9895855503706,2435.68054241075,0.0,1.0
2024-04-17,31.1,31.45,30.89,31.45,3231,30.52949625586,30.873075795717,30.3233485319459,30.873075795717,3291.37759620624,0.0,1.0
2024-04-18,30.94,31.46,30.94,31.46,1391,30.372431323354,30.8828923539986,30.372431323354,30.8828923539986,1416.99357360659,0.0,1.0
2024-04-19,31.66,31.72,31.5318,31.59,5832,31.0792235196312,31.1381228693209,30.9533752424607,31.0105076116598,5940.98240206585,0.0,1.0
2024-04-22,30.41,30.7,30.05,30.47,5410,29.8521537344278,30.136833924595,29.4987576362892,29.9110530841175,5511.0965012305,0.0,1.0
2024-04-23,30.39,30.51,29.87,29.87,2500,29.8325206178645,29.950319317244,29.3220595872199,29.3220595872199,2546.7174220104,0.0,1.0
2024-04-24,30.67,30.67,30.36,30.39,967,30.1073842497501,30.1073842497501,29.8030709430196,29.8325206178645,985.070298833621,0.0,1.0
2024-04-25,30.81,30.97,30.09,30.09,5865,30.2448160656929,30.4018809981989,29.5380238694157,29.5380238694157,5974.59907203639,0.0,1.0
2024-04-26,31.47,31.58,31.25,31.43,1115,30.8927089122802,31.0006910533781,30.6767446300844,30.8534426791537,1135.83597021664,0.0,1.0
2024-04-29,31.78,31.78,31.44,31.66,2069,31.1970222190107,31.1970222190107,30.8632592374354,31.0792235196312,2107.6633384558,0.0,1.0
2024-04-30,30.17,30.96,30.08,30.96,7911,29.6165563356687,30.3920644399173,29.5282073111341,30.3920644399173,8058.83261020971,0.0,1.0
2024-05-01,30.23,30.67,30.0582,30.29,4999,29.6754556853585,30.1073842497501,29.5068072140801,29.7343550350482,5092.41615705199,0.0,1.0
2024-05-02,30.48,30.48,29.97,30.12,1854,29.9208696423992,29.9208696423992,29.4202251700362,29.5674735442606,1888.64564016291,0.0,1.0
2024-05-03,30.35,30.6,30.29,30.6,241,29.793254384738,30.0386683417787,29.7343550350482,30.0386683417787,245.503559481803,0.0,1.0
2024-05-06,30.92,31.09,30.92,31.0,1033,30.3527982067908,30.5196796975784,30.3527982067908,30.4313306730438,1052.3036387747,0.0,1.0
2024-05-07,30.86,30.9975,30.8361,30.86,686,30.293898857101,30.4288765334734,30.2704372828079,30.293898857101,698.819260599653,0.0,1.0
2024-05-08,30.99,30.99,30.7,30.94,976,30.4215141147621,30.4215141147621,30.136833924595,30.372431323354,994.238481552861,0.0,1.0
2024-05-09,31.51,31.77,31.21,31.21,6381,30.9319751454067,31.187205660729,30.6374783969579,30.6374783969579,6500.24154793935,0.0,1.0
2024-05-10,32.04,32.15,32.04,32.15,791,31.452252734333,31.5602348754309,31.452252734333,31.5602348754309,805.78139232409,0.0,1.0
2024-05-13,31.58,31.99,31.45,31.99,1654,31.0006910533781,31.4031699429248,30.873075795717,31.4031699429248,1684.90824640208,0.0,1.0
2024-05-14,32.0349,32.09,31.87,31.87,1025,31.4472462896093,31.5013355257411,31.2853712435453,31.2853712435453,1044.15414302427,0.0,1.0
2024-05-15,32.6188,32.73,31.89,32.25,2926,32.0204351276736,32.1295952557652,31.3050043601086,31.6584004582471,2980.67807072097,0.0,1.0
2024-05-16,32.31,33.25,32.31,33.25,1141,31.7172998079369,32.6400562864098,31.7172998079369,32.6400562864098,1162.32183140555,0.0,1.0
2024-05-17,33.3197,33.36,32.69,32.69,1411,32.7084776976328,32.7480384275077,32.0903290226387,32.0903290226387,1437.36731298267,0.0,1.0
2024-05-20,33.6477,33.73,33.38,33.39,2169,33.0304608092702,33.1112510839279,32.767671544071,32.7774881023526,2209.53203533622,0.0,1.0
2024-05-21,33.3808,33.67,33.3204,33.67,736,32.7684568687335,33.0523517342382,32.7091648567125,33.0523517342382,749.753609039862,0.0,1.0
2024-05-22,32.09,33.78,32.09,33.78,2919,31.5013355257411,33.1603338753361,31.5013355257411,33.1603338753361,2973.54726193934,0.0,1.0
2024-05-23,31.08,32.315,31.08,32.315,2038,30.5098631392968,31.7222080870777,30.5098631392968,31.7222080870777,2076.08404242288,0.0,1.0
2024-05-24,31.7996,31.98,31.6601,31.98,1799,31.2162626732427,31.3933533846432,31.079321685214,31.3933533846432,1832.61785687868,0.0,1.0
2024-05-28,32.5419,32.5419,32.085,32.49,2125,31.9449457944878,31.9449457944878,31.4964272466003,31.8939978570062,2164.70980870884,0.0,1.0
2024-05-29,31.7369,32.25,31.68,32.25,2810,31.1547128528169,31.6584004582471,31.0988566361944,31.6584004582471,2862.51038233968,0.0,1.0
2024-05-30,32.1281,32.14,31.66,31.88,1292,31.5387366127941,31.5504183171492,31.0792235196312,31.2951878018269,1316.14356369497,0.0,1.0
2024-05-31,31.8603,32.18,31.72,32.18,1181,31.2758491820121,31.5896845502758,31.1381228693209,31.5896845502758,1203.06931015771,0.0,1.0
2024-06-03,31.855,31.89,31.61,31.61,2241,31.2706464061229,31.3050043601086,31.030140728223,31.030140728223,2282.87749709012,0.0,1.0
2024-06-04,31.043,31.07,30.88,31.06,2273,30.4735418736548,30.5000465810152,30.3135319736642,30.4902300227335,2315.47548009185,0.0,1.0
2024-06-05,31.82,31.82,31.12,31.12,2170,31.2362884521372,31.2362884521372,30.5491293724233,30.5491293724233,2210.55072230503,0.0,1.0
2024-06-06,32.7022,32.7022,31.84,31.84,2948,32.1023052237423,32.1023052237423,31.2559215687004,31.2559215687004,3003.08918403466,0.0,1.0
2024-06-07,30.1503,31.16,30.1503,31.14,5717,29.5972177158539,30.5883956055498,29.5972177158539,30.5687624889865,5823.83340065338,0.0,1.0
2024-06-10,30.8171,30.8171,30.43,30.43,273,30.2517858220728,30.2517858220728,29.871786850991,29.871786850991,278.101542483536,0.0,1.0
2024-06-11,30.6332,30.89,30.28,30.42,4659,30.0712593152737,30.3233485319459,29.7245384767666,29.8619702927094,4746.06258765858,0.0,1.0
2024-06-12,30.72,31.09,30.6501,31.09,366,30.1564670411582,30.5196796975784,30.0878492987696,30.5196796975784,372.839430582322,0.0,1.0
2024-06-13,29.9591,30.89,29.9591,30.89,468,29.4095251215092,30.3233485319459,29.4095251215092,30.3233485319459,476.745501400347,0.0,1.0
2024-06-14,30.16,30.33,30.04,30.04,3174,29.6067397773871,29.7736212681748,29.4889410780076,29.4889410780076,3233.3124389844,0.0,1.0
2024-06-17,30.1666,30.1666,30.16,30.16,273,29.613218705853,29.613218705853,29.6067397773871,29.6067397773871,278.101542483535,0.0,1.0
2024-06-18,30.45,30.8,30.28,30.28,1809,29.8914199675543,30.2349995074112,29.7245384767666,29.7245384767666,1842.80472656672,0.0,1.0
2024-06-20,31.6128,31.6128,31.23,31.23,967,31.0328893645419,31.0328893645419,30.6571115135212,30.6571115135212,985.070298833621,0.0,1.0
2024-06-21,31.0487,31.1,31.0487,31.06,256,30.4791373118753,30.52949625586,30.4791373118753,30.4902300227335,260.783864013865,0.0,1.0
2024-06-24,31.3052,31.39,31.16,31.39,912,30.730932031799,30.8141764460272,30.5883956055498,30.8141764460272,929.042515549394,0.0,1.0
2024-06-25,30.9986,31.78,30.935,31.78,1001,30.4299563548843,31.1970222190107,30.3675230442132,31.1970222190107,1019.70565577297,0.0,1.0
2024-06-26,30.7891,30.7891,30.43,30.44,1930,30.2242994588843,30.2242994588843,29.871786850991,29.8816034092727,1966.06584979202,0.0,1.0
2024-06-27,31.46,31.46,31.45,31.45,258,30.8828923539986,30.8828923539986,30.873075795717,30.873075795717,262.821237951473,0.0,1.0
2024-06-28,31.23,31.6,31.14,31.6,829,30.6571115135212,31.0203241699414,30.5687624889865,31.0203241699414,844.491497138648,0.0,1.0
2024-07-01,31.36,31.71,31.36,31.71,1117,30.7847267711823,31.1283063110393,30.7847267711823,31.1283063110393,1137.87334415425,0.0,1.0
2024-07-02,31.28,31.37,31.28,31.37,166,30.7061943049293,30.794543329464,30.7061943049293,30.794543329464,169.102036821491,0.0,1.0
2024-07-03,32.67,32.6999,32.11,32.11,939,32.0706959060755,32.1000474153375,31.5209686423044,31.5209686423044,956.547063707105,0.0,1.0
2024-07-05,33.97,33.97,32.94,33.13,2861,33.346848482687,33.346848482687,32.3357429796794,32.5222575870303,2914.4634177487,0.0,1.0
2024-07-08,33.56,33.56,32.8715,33.2,1433,32.9443695931403,32.9443695931403,32.2684995554503,32.5909734950017,1459.77842629636,0.0,1.0
2024-07-09,33.75,33.75,33.285,33.4,413,33.1308842004912,33.1308842004912,32.6744142403955,32.7873046606342,420.717718116118,0.0,1.0
2024-07-10,34.58,34.58,34.0,34.0,1007,33.9456585378662,33.9456585378662,33.3762981575319,33.3762981575319,1025.81777758579,0.0,1.0
2024-07-11,34.8701,35.8,34.8701,35.8,298,34.2304368936162,35.1432786482247,34.2304368936162,35.1432786482247,303.56871670364,0.0,1.0
2024-07-12,35.2075,35.53,35.01,35.01,770,34.5616475700383,34.8782315746208,34.3677705439762,34.3677705439762,784.388965979204,0.0,1.0
2024-07-15,34.94,35.23,34.85,35.23,1235,34.2990546360048,34.583734826172,34.2107056114702,34.583734826172,1258.07840647314,0.0,1.0
2024-07-16,35.84,36.15,35.84,36.15,171,35.1825448813512,35.4868581880817,35.1825448813512,35.4868581880817,174.195471665512,0.0,1.0
2024-07-17,35.0875,35.79,35.0875,35.79,149,34.4438488706588,35.1334620899431,34.4438488706588,35.1334620899431,151.78435835182,0.0,1.0
2024-07-18,34.545,35.32,34.545,35.32,847,33.9113005838805,34.6720838507066,33.9113005838805,34.6720838507066,862.827862577125,0.0,1.0
2024-07-19,34.2086,34.24,33.74,33.74,2724,33.5810715632866,33.6118955562909,33.1210676422096,33.1210676422096,2774.90330302253,0.0,1.0
2024-07-22,34.12,34.12,33.79,33.79,214,33.4940968569114,33.4940968569114,33.1701504336177,33.1701504336177,217.99901132409,0.0,1.0
2024-07-23,33.9383,34.29,33.9383,34.29,235,33.3157299929342,33.6609783476991,33.3157299929342,33.6609783476991,239.391437668978,0.0,1.0
2024-07-24,33.67,34.57,33.67,34.21,2093,33.0523517342382,33.9358419795846,33.0523517342382,33.582445881446,2132.1118257071,0.0,1.0
2024-07-25,32.509,33.47,32.509,33.47,651,31.9126493177413,32.8560205686056,31.9126493177413,32.8560205686056,663.165216691508,0.0,1.0
2024-07-26,32.8028,32.9,32.8028,32.9,151,32.2010598000555,32.2964767465529,32.2010598000555,32.2964767465529,153.821732289428,0.0,1.0
2024-07-29,32.78,33.08,32.78,33.08,217,32.1786780471734,32.4731747956222,32.1786780471734,32.4731747956222,221.055072230502,0.0,1.0
2024-07-30,33.03,33.06,33.03,33.06,249,32.4240920042141,32.4535416790589,32.4240920042141,32.4535416790589,253.653055232235,0.0,1.0
2024-07-31,34.0109,34.0109,33.52,33.52,1103,33.3869982060588,33.3869982060588,32.9051033600138,32.9051033600138,1123.61172659099,0.0,1.0
2024-08-01,33.24,33.85,33.24,33.85,629,32.6302397281282,33.2290497833075,32.6302397281282,33.2290497833075,640.754103377817,0.0,1.0
2024-08-02,32.7,33.88,32.7,33.88,331,32.1001455809204,33.2584994581524,32.1001455809204,33.2584994581524,337.185386674176,0.0,1.0
2024-08-05,31.77,32.63,31.77,32.63,289,31.187205660729,32.031429672949,31.187205660729,32.031429672949,294.400533984403,0.0,1.0
2024-08-06,31.7965,31.7965,31.69,31.69,259,31.2132195401754,31.2132195401754,31.108673194476,31.108673194476,263.839924920277,0.0,1.0
2024-08-07,31.25,32.255,31.25,32.255,1067,30.6767446300844,31.663308737388,30.6767446300844,31.663308737388,1086.93899571404,0.0,1.0
2024-08-08,31.884,31.884,31.54,31.54,254,31.2991144251396,31.2991144251396,30.9614248202516,30.9614248202516,258.746490076257,0.0,1.0
2024-08-09,32.48,33.07,32.38,33.07,408,31.8841812987246,32.4633582373406,31.7860157159083,32.4633582373406,415.624283272097,0.0,1.0
2024-08-12,33.41,33.43,32.77,32.77,2976,32.7971212189159,32.8167543354791,32.1688614888918,32.1688614888918,3031.61241916118,0.0,1.0
2024-08-13,34.23,34.23,33.57,33.57,258,33.6020789980093,33.6020789980093,32.9541861514219,32.9541861514219,262.821237951473,0.0,1.0
2024-08-14,33.96,34.49,33.75,34.49,1981,33.3370319244054,33.8573095133316,33.1308842004912,33.8573095133316,2018.01888520104,0.0,1.0
2024-08-15,33.88,34.03,33.76,33.76,272,33.2584994581524,33.4057478323768,33.1407007587728,33.1407007587728,277.082855514731,0.0,1.0
2024-08-16,35.15,35.15,33.89,33.89,109,34.505202359919,34.505202359919,33.268316016434,33.268316016434,111.036879599653,0.0,1.0
2024-08-19,35.8375,35.8779,35.41,35.42,2612,35.1800907417808,35.2197496372386,34.7604328752413,34.7702494335229,2660.81036251647,0.0,1.0
2024-08-20,36.18,36.193,36.12,36.193,1119,35.5163078629266,35.5290693886927,35.4574085132368,35.5290693886927,1139.91071809185,0.0,1.0
2024-08-21,36.53,36.53,36.043,36.043,1167,35.8598874027835,35.8598874027835,35.3818210144683,35.3818210144683,1188.80769259445,0.0,1.0
2024-08-22,36.03,36.55,35.55,36.45,1327,35.3690594887022,35.8795205193468,34.8978646911841,35.7813549365305,1351.79760760312,0.0,1.0
2024-08-23,36.11,36.11,35.23,35.23,433,35.4475919549552,35.4475919549552,34.583734826172,34.583734826172,441.091457492201,0.0,1.0
2024-08-26,35.86,35.86,35.31,35.31,614,35.2021779979145,35.2021779979145,34.662267292425,34.662267292425,625.473798845754,0.0,1.0
2024-08-27,35.7121,35.7121,35.31,35.42,344,35.0569911009292,35.0569911009292,34.662267292425,34.7702494335229,350.428317268631,0.0,1.0
2024-08-28,35.1,35.28,35.0,35.28,1504,34.4561195685109,34.6328176175801,34.3579539856946,34.6328176175801,1532.10520108145,0.0,1.0
2024-08-29,35.52,35.7788,34.18,34.18,1967,34.8684150163392,35.1224675446677,33.5529962066012,33.5529962066012,2003.75726763778,0.0,1.0
2024-08-30,35.1,35.36,35.1,35.36,294,34.4561195685109,34.7113500838331,34.4561195685109,34.7113500838331,299.493968828422,0.0,1.0
2024-09-03,33.92,34.6,33.71,34.6,1223,33.2977656912789,33.9652916544295,33.0916179673647,33.9652916544295,1245.85416284749,0.0,1.0
2024-09-04,33.39,33.394,33.34,33.34,450,32.7774881023526,32.7814147256653,32.7284053109445,32.7284053109445,458.409135961872,0.0,1.0
2024-09-05,34.22,34.22,34.03,34.09,1305,33.5922624397277,33.5922624397277,33.4057478323768,33.4646471820665,1329.38649428943,0.0,1.0
2024-09-06,32.85,33.76,32.85,33.76,189,32.2473939551448,33.1407007587728,32.2473939551448,33.1407007587728,192.531837103986,0.0,1.0
2024-09-09,34.1,34.1,33.24,33.24,1281,33.4744637403481,33.4744637403481,32.6302397281282,32.6302397281282,1304.93800703813,0.0,1.0
2024-09-10,34.12,34.12,33.68,33.69,755,33.4940968569114,33.4940968569114,33.0621682925198,33.0719848508014,769.10866144714,0.0,1.0
2024-09-11,34.62,34.62,33.935,33.935,626,33.9849247709927,33.9849247709927,33.3124905287013,33.3124905287013,637.698042471405,0.0,1.0
2024-09-12,36.49,36.7,33.7,33.7,5417,35.820621169657,36.0267688935712,33.0818014090831,33.0818014090831,5518.22731001213,0.0,1.0
2024-09-13,37.62,37.75,36.07,36.07,3937,36.9298922554809,37.057507513142,35.4083257218287,35.4083257218287,4010.57059618197,0.0,1.0
2024-09-16,37.46,37.52,37.08,37.08,1622,36.7728273229748,36.8317266726646,36.399798108273,36.399798108273,1652.31026340035,0.0,1.0
2024-09-17,37.61,37.69,37.3,37.44,1143,36.9200756971992,36.9986081634522,36.6157623904688,36.7531942064116,1164.35920534316,0.0,1.0
2024-09-18,36.75,37.58,36.75,37.58,984,36.0758516849793,36.8906260223543,36.0758516849793,36.8906260223543,1002.38797730329,0.0,1.0
2024-09-19,37.78,37.9,37.1499,37.15,2240,37.0869571879869,37.2047558873664,36.4684158506616,36.4685140162444,2281.85881012132,0.0,1.0
2024-09-20,38.23,38.69,37.84,38.0,6706,37.5287023106601,37.9802639916149,37.1458565376767,37.3029214701827,6831.31481280069,0.0,1.0
2024-09-23,38.4246,38.68,38.32,38.32,1234,37.7197325348206,37.9704474333333,37.6170513351947,37.6170513351947,1257.05971950433,0.0,1.0
2024-09-24,39.11,39.21,37.87,38.1,2993,38.3925594394433,38.4907250222596,37.1753062125215,37.401087052999,3048.93009763085,0.0,1.0
2024-09-25,38.54,39.0715,38.54,38.71,3382,37.8330156173905,38.354765690059,37.8330156173905,37.9998971081782,3445.19932849567,0.0,1.0
2024-09-26,39.1657,39.2632,38.64,38.64,5276,38.4472376690719,38.5429491123178,37.9311812002068,37.9311812002068,5374.59244741075,0.0,1.0
2024-09-27,37.99,39.15,37.87,39.15,2830,37.2931049119011,38.4318256725698,37.1753062125215,38.4318256725698,2882.88412171577,0.0,1.0
2024-09-30,37.4018,39.34,37.27,39.34,3937,36.7156949537758,38.6183402799207,36.5863127156239,38.6183402799207,4010.57059618197,0.0,1.0
2024-10-01,37.8875,38.0675,37.755,37.755,1019,37.1924851895144,37.3691832385837,37.0624157922828,37.0624157922828,1038.04202121144,0.0,1.0
2024-10-02,37.9706,38.09,37.88,38.09,2503,37.2740607888347,37.3912704947173,37.1851227708032,37.3912704947173,2549.77348291681,0.0,1.0
2024-10-03,37.2,37.2,37.17,37.17,877,36.5175968076525,36.5175968076525,36.4881471328076,36.4881471328076,893.388471641249,0.0,1.0
2024-10-04,37.1549,37.44,37.1549,37.44,1387,36.4733241298024,36.7531942064116,36.4733241298024,36.7531942064116,1412.91882573137,0.0,1.0
2024-10-07,36.62,36.76,36.54,36.54,4378,35.9482364273182,36.0856682432609,35.8697039610651,35.8697039610651,4459.8115494246,0.0,1.0
2024-10-08,36.5698,36.5698,36.1791,36.1791,850,35.8989573047444,35.8989573047444,35.5154243726812,35.5154243726812,865.883923483535,0.0,1.0
2024-10-09,36.3641,36.3641,36.0491,36.0491,987,35.6970307008913,35.6970307008913,35.3878091150201,35.3878091150201,1005.44403820971,0.0,1.0
2024-10-10,37.7948,37.7948,37.1,37.3,2482,37.1014856942437,37.1014856942437,36.4194312248363,36.6157623904688,2528.38105657192,0.0,1.0
2024-10-11,37.99,38.09,37.99,38.09,342,37.2931049119011,37.3912704947173,37.2931049119011,37.3912704947173,348.390943331022,0.0,1.0
2024-10-14,38.3072,38.3072,38.0775,38.24,1960,37.6044861405943,37.6044861405943,37.3789997968653,37.5385188689417,1996.62645885615,0.0,1.0
2024-10-15,38.8278,38.8278,38.378,38.685,1216,38.1155361647358,38.1155361647358,37.6739873732282,37.9753557124741,1238.72335406586,0.0,1.0
2024-10-16,39.29,39.58,39.29,39.58,2374,38.5692574885126,38.8539376786797,38.5692574885126,38.8539376786797,2418.36286394107,0.0,1.0
2024-10-17,39.6562,39.89,39.6562,39.89,1227,38.9287398527857,39.1582509854102,38.9287398527857,39.1582509854102,1249.92891072271,0.0,1.0
2024-10-18,41.5335,41.5335,40.29,40.29,3002,40.7716023389956,40.7716023389956,39.5509133166753,39.5509133166753,3058.09828035009,0.0,1.0
2024-10-21,41.17,41.77,41.17,41.77,3112,40.4147704454585,41.0037639423561,40.4147704454585,41.0037639423561,3170.15384691854,0.0,1.0
2024-10-22,41.92,41.92,41.715,41.8,1896,41.1510123165805,41.1510123165805,40.9497728718071,41.0332136172009,1931.43049285269,0.0,1.0
2024-10-23,41.0564,41.7,40.82,41.48,3067,40.3032543433792,40.9350480343847,40.0711909056015,40.7190837521889,3124.31293332235,0.0,1.0
2024-10-24,41.0,41.1,40.54,40.71,1137,40.2478889546708,40.3460545374871,39.7963272737159,39.9632087645036,1158.24708353033,0.0,1.0
2024-10-25,40.4967,40.865,40.4967,40.865,291,39.7538215763565,40.1153654178688,39.7538215763565,40.1153654178688,296.43790792201,0.0,1.0
2024-10-28,39.75,39.939,39.75,39.939,419,39.0208191694674,39.2063521209902,39.0208191694674,39.2063521209902,426.829839928943,0.0,1.0
2024-10-29,40.5021,40.5021,39.94,39.94,2849,39.7591225178286,39.7591225178286,39.2073337768183,39.2073337768183,2902.23917412305,0.0,1.0
2024-10-30,40.52,40.52,39.86,39.9,1699,39.7766941571527,39.7766941571527,39.1288013105653,39.1680675436918,1730.74915999827,0.0,1.0
2024-10-31,39.6,39.8,38.6072,39.8,4955,38.873570795243,39.0699019608755,37.8989828890431,39.0699019608755,5047.59393042461,0.0,1.0
2024-11-01,38.86,39.71,38.86,39.71,347,38.1471454824026,38.9815529363409,38.1471454824026,38.9815529363409,353.484378175043,0.0,1.0
2024-11-04,38.9053,39.41,38.9053,39.41,858,38.1916144914184,38.6870561878921,38.1916144914184,38.6870561878921,874.033419233968,0.0,1.0
2024-11-05,39.49,39.49,39.06,39.36,1091,38.7655886541451,38.7655886541451,38.3434766480351,38.637973396484,1111.38748296534,0.0,1.0
2024-11-06,37.34,37.471,36.77,37.04,8574,36.6550286235953,36.7836255370846,36.0954848015426,36.3605318751465,8734.22207052686,0.0,1.0
2024-11-07,38.03,38.57,37.73,37.74,2624,37.3323711450276,37.8624652922354,37.0378743965788,37.0476909548604,2673.03460614211,0.0,1.0
2024-11-08,38.53,38.58,37.92,38.32,1430,37.8231990591089,37.872281850517,37.2243890039297,37.6170513351947,1456.72236538995,0.0,1.0
2024-11-11,36.005,36.83,34.68,34.68,4612,35.3445180929981,36.1543841512323,34.0438241206825,34.0438241206825,4698.18430012478,0.0,1.0
2024-11-12,35.28,35.56,35.12,35.56,787,34.6328176175801,34.9076812494657,34.4757526850741,34.9076812494657,801.706644448874,0.0,1.0
2024-11-13,35.52,35.52,35.02,35.385,2752,34.8684150163392,34.8684150163392,34.3775871022578,34.7358914795372,2803.42653814905,0.0,1.0
2024-11-14,34.78,35.15,34.5,34.98,12751,34.1419897034988,34.505202359919,33.8671260716132,34.3383208691313,12989.2775392218,0.0,1.0
2024-11-15,35.02,35.41,34.9532,35.2,2262,34.3775871022578,34.7604328752413,34.3120124929366,34.5542851513271,2304.26992343501,0.0,1.0
2024-11-18,36.38,36.54,36.045,36.08,4544,35.7126390285591,35.8697039610651,35.3837843261246,35.4181422801103,4628.9135862461,0.0,1.0
2024-11-19,37.25,37.32,36.75,37.32,543,36.5666795990607,36.635395507032,36.0758516849793,36.635395507032,553.147024060658,0.0,1.0
2024-11-20,37.1844,37.22,37.012,37.22,634,36.5022829767332,36.5372299242158,36.3330455119579,36.5372299242158,645.847538221837,0.0,1.0
2024-11-21,38.16,38.16,37.35,37.59,2253,37.4599864026887,37.4599864026887,36.6648451818769,36.900442580636,2295.10174071577,0.0,1.0
2024-11-22,38.47,38.47,37.84,38.16,3585,37.7642997094191,37.7642997094191,37.1458565376767,37.4599864026887,3651.99278316292,0.0,1.0
2024-11-25,37.39,38.11,36.14,38.11,4679,36.7041114150034,37.4109036112806,35.4770416298001,37.4109036112806,4766.43632703467,0.0,1.0
2024-11-26,36.81,36.96,36.76,36.95,2327,36.1347510346691,36.2819994088935,36.0856682432609,36.2721828506118,2370.48457640728,0.0,1.0
2024-11-27,37.27,37.54,37.27,37.47,1207,36.5863127156239,36.8513597892278,36.5863127156239,36.7826438812564,1229.55517134662,0.0,1.0
2024-11-29,37.5,37.5,37.455,37.455,252,36.8120935561013,36.8120935561013,36.767919043834,36.767919043834,256.709116138648,0.0,1.0
2024-12-02,37.6,37.66,37.18,37.52,2146,36.9102591389176,36.9691584886074,36.4979636910893,36.8317266726646,2186.10223505373,0.0,1.0
2024-12-03,38.03,38.46,38.03,38.03,5689,37.3323711450276,37.7544831511375,37.3323711450276,37.3323711450276,5795.31016552686,0.0,1.0
2024-12-04,38.4,38.5619,38.24,38.24,2025,37.6955838014478,37.8545138800273,37.5385188689417,37.5385188689417,2062.84111182842,0.0,1.0
2024-12-05,38.64,38.64,38.53,38.62,1007,37.9311812002068,37.9311812002068,37.8231990591089,37.9115480836436,1025.81777758579,0.0,1.0
2024-12-06,37.6726,38.51,37.6726,38.51,1286,36.9815273520422,37.8035659425457,36.9815273520422,37.8035659425457,1310.03144188215,0.0,1.0
2024-12-09,38.84,39.37,38.84,38.96,5979,38.1275123658394,38.6477899547656,38.1275123658394,38.2453110652189,6090.72938648006,0.0,1.0
2024-12-10,38.75,39.01,38.75,38.88,3048,38.0391633413047,38.294393856627,38.0391633413047,38.1667785989659,3104.95788091508,0.0,1.0
2024-12-11,39.73,39.73,39.485,39.485,1054,39.0011860529042,39.0011860529042,38.7606803750043,38.7606803750043,1073.69606511958,0.0,1.0
2024-12-12,38.123,38.82,38.123,38.82,4326,37.4236651370467,38.1078792492761,37.4236651370467,38.1078792492761,4406.83982704679,0.0,1.0
2024-12-13,36.71,37.66,36.71,37.66,1561,36.0365854518528,36.9691584886074,36.0365854518528,36.9691584886074,1590.17035830329,0.0,1.0
2024-12-16,36.7219,36.91,36.7219,36.77,241,36.0482671562079,36.2329166174853,36.0482671562079,36.0954848015426,245.503559481803,0.0,1.0
2024-12-17,36.41,36.41,36.34,36.34,296,35.742088703404,35.742088703404,35.6733727954326,35.6733727954326,301.531342766031,0.0,1.0
2024-12-18,35.22,36.42,35.22,36.42,1022,34.5739182678904,35.7519052616856,34.5739182678904,35.7519052616856,1041.09808211785,0.0,1.0
2024-12-19,35.11,35.22,35.11,35.22,299,34.4659361267925,34.5739182678904,34.4659361267925,34.5739182678904,304.587403672443,0.0,1.0
2024-12-20,35.3892,35.845,35.3892,35.5,574,34.7400144340155,35.1874531604921,34.7400144340155,34.8487818997759,584.726320093588,0.0,1.0
2024-12-23,35.4522,35.4522,35.18,35.29,536,34.8018587511897,34.8018587511897,34.5346520347639,34.6426341758618,546.01621527903,0.0,1.0
2024-12-24,34.62,34.62,34.58,34.58,134,34.62,34.62,34.58,34.58,134,0.64694286,1.0
2024-12-26,34.67,34.75,34.67,34.75,239,34.67,34.75,34.67,34.75,239,0.0,1.0
2024-12-27,34.57,34.57,34.16,34.22,1143,34.57,34.57,34.16,34.22,1143,0.0,1.0
2024-12-30,34.17,34.35,33.68,33.9,1890,34.17,34.35,33.68,33.9,1890,0.0,1.0
2024-12-31,35.11,35.11,34.26,34.286,5338,35.11,35.11,34.26,34.286,5338,0.0,1.0
2025-01-02,35.74,35.815,35.11,35.11,2807,35.74,35.815,35.11,35.11,2807,0.0,1.0
2025-01-03,35.3606,35.57,35.29,35.57,755,35.3606,35.57,35.29,35.57,755,0.0,1.0
2025-01-06,35.22,35.32,35.17,35.32,847,35.22,35.32,35.17,35.32,847,0.0,1.0
2025-01-07,35.5222,36.02,35.5222,36.02,170,35.5222,36.02,35.5222,36.02,170,0.0,1.0
2025-01-08,36.6729,36.6729,36.215,36.215,327,36.6729,36.6729,36.215,36.215,327,0.0,1.0
2025-01-10,36.63,36.9601,36.63,36.72,746,36.63,36.9601,36.63,36.72,746,0.0,1.0
2025-01-13,36.75,36.75,36.1413,36.54,3713,36.75,36.75,36.1413,36.54,3713,0.0,1.0
2025-01-14,37.8,37.8,36.95,36.95,628,37.8,37.8,36.95,36.95,628,0.0,1.0
2025-01-15,37.8,37.8,37.56,37.7,322,37.8,37.8,37.56,37.7,322,0.0,1.0
2025-01-16,38.02,38.2,37.79,38.07,1418,38.02,38.2,37.79,38.07,1418,0.0,1.0
2025-01-17,37.29,37.66,37.29,37.66,249,37.29,37.66,37.29,37.66,249,0.0,1.0
2025-01-21,38.85,38.85,38.31,38.31,1944,38.85,38.85,38.31,38.31,1944,0.0,1.0
2025-01-22,39.0,39.01,38.72,39.01,1240,39.0,39.01,38.72,39.01,1240,0.0,1.0
2025-01-23,38.6603,38.7,38.27,38.55,1428,38.6603,38.7,38.27,38.55,1428,0.0,1.0
2025-01-24,39.3048,39.35,39.17,39.17,384,39.3048,39.35,39.17,39.17,384,0.0,1.0
2025-01-27,38.26,38.76,38.08,38.76,2238,38.26,38.76,38.08,38.76,2238,0.0,1.0
2025-01-28,39.37,39.37,38.5445,38.608,6898,39.37,39.37,38.5445,38.608,6898,0.0,1.0
2025-01-29,39.1,39.42,39.05,39.42,1071,39.1,39.42,39.05,39.42,1071,0.0,1.0
2025-01-30,40.3519,40.78,39.91,39.91,2689,40.3519,40.78,39.91,39.91,2689,0.0,1.0
2025-01-31,40.06,40.57,40.0,40.57,599,40.06,40.57,40.0,40.57,599,0.0,1.0
2025-02-03,41.0873,41.33,40.875,41.21,7250,41.0873,41.33,40.875,41.21,7250,0.0,1.0
2025-02-04,42.19,42.19,41.4,41.5056,2096,42.19,42.19,41.4,41.5056,2096,0.0,1.0
2025-02-05,42.7591,43.15,42.34,42.34,8635,42.7591,43.15,42.34,42.34,8635,0.0,1.0
2025-02-06,42.8912,43.11,42.4101,43.11,3101,42.8912,43.11,42.4101,43.11,3101,0.0,1.0
2025-02-07,42.7115,43.09,42.635,42.89,4369,42.7115,43.09,42.635,42.89,4369,0.0,1.0
2025-02-10,43.7898,44.11,43.67,44.01,3309,43.7898,44.11,43.67,44.01,3309,0.0,1.0
2025-02-11,43.54,43.71,43.47,43.71,400,43.54,43.71,43.47,43.71,400,0.0,1.0
2025-02-12,43.66,44.11,43.0,43.13,5209,43.66,44.11,43.0,43.13,5209,0.0,1.0
2025-02-13,43.55,43.67,43.1,43.67,3418,43.55,43.67,43.1,43.67,3418,0.0,1.0
2025-02-14,42.76,43.59,42.56,43.47,6453,42.76,43.59,42.56,43.47,6453,0.0,1.0
2025-02-18,42.98,43.41,42.69,43.41,13323,42.98,43.41,42.69,43.41,13323,0.0,1.0
2025-02-19,42.64,42.93,42.531,42.93,9087,42.64,42.93,42.531,42.93,9087,0.0,1.0
2025-02-20,43.92,44.39,43.27,43.27,3095,43.92,44.39,43.27,43.27,3095,0.0,1.0
2025-02-21,41.91,43.36,41.91,43.36,1392,41.91,43.36,41.91,43.36,1392,0.0,1.0
2025-02-24,42.75,42.84,41.76,42.14,3807,42.75,42.84,41.76,42.14,3807,0.0,1.0
2025-02-25,41.53,42.5,41.13,42.5,12904,41.53,42.5,41.13,42.5,12904,0.0,1.0
2025-02-26,42.18,42.2,41.17,41.17,2451,42.18,42.2,41.17,41.17,2451,0.0,1.0
2025-02-27,40.631,41.22,40.631,41.22,1531,40.631,41.22,40.631,41.22,1531,0.0,1.0
2025-02-28,40.33,40.36,39.64,39.79,3417,40.33,40.36,39.64,39.79,3417,0.0,1.0
2025-03-03,40.86,41.63,40.86,41.62,4750,40.86,41.63,40.86,41.62,4750,0.0,1.0
2025-03-04,41.3352,41.56,40.48,41.45,2423,41.3352,41.56,40.48,41.45,2423,0.0,1.0
2025-03-05,42.6735,42.6735,41.7501,41.7501,1819,42.6735,42.6735,41.7501,41.7501,1819,0.0,1.0
2025-03-06,42.36,43.24,42.27,42.67,9951,42.36,43.24,42.27,42.67,9951,0.0,1.0
2025-03-07,42.8515,43.43,42.11,42.61,7680,42.8515,43.43,42.11,42.61,7680,0.0,1.0
2025-03-10,41.31,42.291,40.94,42.291,4257,41.31,42.291,40.94,42.291,4257,0.0,1.0
2025-03-11,42.39,42.5144,41.33,41.33,7173,42.39,42.5144,41.33,41.33,7173,0.0,1.0
2025-03-12,42.7531,43.01,42.14,43.0,5309,42.7531,43.01,42.14,43.0,5309,0.0,1.0
2025-03-13,44.29,44.41,43.15,43.23,13021,44.29,44.41,43.15,43.23,13021,0.0,1.0
2025-03-14,44.8155,45.71,44.61,44.95,9061,44.8155,45.71,44.61,44.95,9061,0.0,1.0
2025-03-17,46.66,46.66,45.3,45.3,11315,46.66,46.66,45.3,45.3,11315,0.0,1.0
2025-03-18,46.16,47.65,46.16,47.07,7714,46.16,47.65,46.16,47.07,7714,0.0,1.0
2025-03-19,46.54,46.54,45.83,46.16,2039,46.54,46.54,45.83,46.16,2039,0.0,1.0
2025-03-20,46.37,46.57,45.46,46.11,8849,46.37,46.57,45.46,46.11,8849,0.0,1.0
2025-03-21,45.69,45.98,45.43,45.98,2861,45.69,45.98,45.43,45.98,2861,0.0,1.0
2025-03-24,45.27,45.915,45.27,45.61,15805,45.27,45.915,45.27,45.61,15805,0.0,1.0
2025-03-25,46.92,46.92,46.415,46.87,7157,46.92,46.92,46.415,46.87,7157,0.0,1.0
2025-03-26,46.3,46.4563,45.86,45.92,4763,46.3,46.4563,45.86,45.92,4763,0.0,1.0
2025-03-27,47.43,47.4399,46.39,46.39,3254,47.43,47.4399,46.39,46.39,3254,0.0,1.0
2025-03-28,47.18,47.969,46.86,47.94,4758,47.18,47.969,46.86,47.94,4758,0.0,1.0
2025-03-31,47.29,48.09,46.0471,47.53,13219,47.29,48.09,46.0471,47.53,13219,0.0,1.0
2025-04-01,47.43,47.9,46.83,47.9,7461,47.43,47.9,46.83,47.9,7461,0.0,1.0
2025-04-02,46.9954,47.49,46.81,47.49,7396,46.9954,47.49,46.81,47.49,7396,0.0,1.0
2025-04-03,47.45,48.37,45.14,46.0,20977,47.45,48.37,45.14,46.0,20977,0.0,1.0
2025-04-04,43.78,47.88,42.7815,47.88,16977,43.78,47.88,42.7815,47.88,16977,0.0,1.0
2025-04-07,43.67,44.93,42.08,43.89,16140,43.67,44.93,42.08,43.89,16140,0.0,1.0
2025-04-08,43.81,45.63,43.215,45.56,10996,43.81,45.63,43.215,45.56,10996,0.0,1.0
2025-04-09,47.4018,47.52,45.422,46.04,8437,47.4018,47.52,45.422,46.04,8437,0.0,1.0
2025-04-10,50.35,50.6056,47.75,48.68,25440,50.35,50.6056,47.75,48.68,25440,0.0,1.0
2025-04-11,51.97,53.1,51.35,53.1,28360,51.97,53.1,51.35,53.1,28360,0.0,1.0
2025-04-14,52.615,52.93,51.62,51.78,33078,52.615,52.93,51.62,51.78,33078,0.0,1.0
2025-04-15,54.07,54.31,52.8,54.31,19469,54.07,54.31,52.8,54.31,19469,0.0,1.0
2025-04-16,55.8,57.01,55.4,57.01,42311,55.8,57.01,55.4,57.01,42311,0.0,1.0
2025-04-17,54.9594,57.96,54.09,57.96,14847,54.9594,57.96,54.09,57.96,14847,0.0,1.0
2025-04-21,56.195,56.98,55.56,56.22,24769,56.195,56.98,55.56,56.22,24769,0.0,1.0
2025-04-22,54.04,56.93,54.04,56.93,27787,54.04,56.93,54.04,56.93,27787,0.0,1.0
2025-04-23,51.83,52.13,50.34,51.1,90900,51.83,52.13,50.34,51.1,90900,0.0,1.0
2025-04-24,52.76,53.66,51.65,53.66,7138,52.76,53.66,51.65,53.66,7138,0.0,1.0
2025-04-25,51.9,52.0,51.0323,52.0,13901,51.9,52.0,51.0323,52.0,13901,0.0,1.0
2025-04-28,52.33,52.33,50.99,51.61,14671,52.33,52.33,50.99,51.61,14671,0.0,1.0
2025-04-29,51.7,51.94,51.37,51.43,7619,51.7,51.94,51.37,51.43,7619,0.0,1.0
2025-04-30,51.52,51.74,51.04,51.04,8755,51.52,51.74,51.04,51.04,8755,0.0,1.0
2025-05-01,49.88,51.13,48.02,51.13,11510,49.88,51.13,48.02,51.13,11510,0.0,1.0
2025-05-02,50.09,50.65,49.5,50.48,3763,50.09,50.65,49.5,50.48,3763,0.0,1.0
2025-05-05,52.03,52.03,51.23,51.67,7955,52.03,52.03,51.23,51.67,7955,0.0,1.0
2025-05-06,55.0,55.0,53.35,53.35,8381,55.0,55.0,53.35,53.35,8381,0.0,1.0
2025-05-07,53.55,53.96,53.14,53.96,2478,53.55,53.96,53.14,53.96,2478,0.0,1.0
2025-05-08,52.57,53.269,52.36,53.269,8414,52.57,53.269,52.36,53.269,8414,0.0,1.0
2025-05-09,54.47,54.65,53.83,53.8682,17594,54.47,54.65,53.83,53.8682,17594,0.0,1.0
2025-05-12,49.68,51.41,49.55,51.3,22914,49.68,51.41,49.55,51.3,22914,0.0,1.0
2025-05-13,49.44,50.01,49.1,50.01,15187,49.44,50.01,49.1,50.01,15187,0.0,1.0
2025-05-14,48.34,49.44,48.067,49.44,13927,48.34,49.44,48.067,49.44,13927,0.0,1.0
2025-05-15,49.47,49.75,48.45,48.45,10113,49.47,49.75,48.45,48.45,10113,0.0,1.0
2025-05-16,49.24,49.24,48.2541,49.0,8559,49.24,49.24,48.2541,49.0,8559,0.0,1.0
2025-05-19,50.79,50.79,50.28,50.33,2308,50.79,50.79,50.28,50.33,2308,0.0,1.0
2025-05-20,52.0225,52.0225,50.77,50.77,3034,52.0225,52.0225,50.77,50.77,3034,0.0,1.0
2025-05-21,53.17,53.2852,52.9,52.97,5684,53.17,53.2852,52.9,52.97,5684,0.0,1.0
2025-05-22,53.63,56.905,53.11,53.295,9011,53.63,56.905,53.11,53.295,9011,0.0,1.0
2025-05-23,55.65,56.21,54.35,56.21,5736,55.65,56.21,54.35,56.21,5736,0.0,1.0
2025-05-27,54.44,54.67,54.0,54.65,7774,54.44,54.67,54.0,54.65,7774,0.0,1.0
2025-05-28,54.82,54.88,54.34,54.88,5696,54.82,54.88,54.34,54.88,5696,0.0,1.0
2025-05-29,55.11,55.99,54.93,55.23,4619,55.11,55.99,54.93,55.23,4619,0.0,1.0
2025-05-30,55.14,55.37,54.07,54.07,5060,55.14,55.37,54.07,54.07,5060,0.0,1.0
2025-06-02,59.14,59.4099,57.43,57.75,9853,59.14,59.4099,57.43,57.75,9853,0.0,1.0
2025-06-03,58.55,59.13,57.335,59.13,11833,58.55,59.13,57.335,59.13,11833,0.0,1.0
2025-06-04,58.94,60.0,58.26,60.0,14139,58.94,60.0,58.26,60.0,14139,0.0,1.0
2025-06-05,58.04,59.78,57.9,57.91,9354,58.04,59.78,57.9,57.91,9354,0.0,1.0
2025-06-06,56.8,58.45,56.3395,58.45,6789,56.8,58.45,56.3395,58.45,6789,0.0,1.0
2025-06-09,57.19,57.19,56.49,56.8,6244,57.19,57.19,56.49,56.8,6244,0.0,1.0
2025-06-10,56.2297,59.435,55.8,59.435,5186,56.2297,59.435,55.8,59.435,5186,0.0,1.0
2025-06-11,57.06,57.48,56.28,57.48,4586,57.06,57.48,56.28,57.48,4586,0.0,1.0
2025-06-12,59.24,60.05,57.9183,60.05,4070,59.24,60.05,57.9183,60.05,4070,0.0,1.0
2025-06-13,59.33,59.85,59.24,59.24,5266,59.33,59.85,59.24,59.24,5266,0.0,1.0
2025-06-16,58.62,62.05,57.92,62.05,7382,58.62,62.05,57.92,62.05,7382,0.0,1.0
2025-06-17,57.27,58.56,57.2558,58.56,9361,57.27,58.56,57.2558,58.56,9361,0.0,1.0
2025-06-18,57.36,58.5522,56.59,58.5522,2599,57.36,58.5522,56.59,58.5522,2599,0.0,1.0
2025-06-20,56.68,57.24,55.99,57.24,6169,56.68,57.24,55.99,57.24,6169,0.0,1.0
2025-06-23,56.5,57.87,56.5,57.87,4707,56.5,57.87,56.5,57.87,4707,0.0,1.0
2025-06-24,55.71,56.43,54.35,56.43,8301,55.71,56.43,54.35,56.43,8301,0.0,1.0
2025-06-25,54.86,55.16,54.59,55.16,11609,54.86,55.16,54.59,55.16,11609,0.0,1.0
2025-06-26,55.46,55.46,54.86,54.91,3556,55.46,55.46,54.86,54.91,3556,0.0,1.0
2025-06-27,52.73,53.97,52.73,53.67,9898,52.73,53.97,52.73,53.67,9898,0.0,1.0
2025-06-30,55.48,55.48,54.1,54.11,2619,55.48,55.48,54.1,54.11,2619,0.0,1.0
2025-07-01,55.47,56.32,54.96,56.32,3697,55.47,56.32,54.96,56.32,3697,0.0,1.0
2025-07-02,55.31,56.46,55.0498,56.46,2980,55.31,56.46,55.0498,56.46,2980,0.0,1.0
2025-07-03,55.24,55.38,54.23,54.23,4462,55.24,55.38,54.23,54.23,4462,0.0,1.0
2025-07-07,55.82,55.82,54.37,55.45,6041,55.82,55.82,54.37,55.45,6041,0.0,1.0
2025-07-08,53.94,55.87,53.34,55.87,7832,53.94,55.87,53.34,55.87,7832,0.0,1.0
2025-07-09,54.07,54.32,53.41,53.42,2270,54.07,54.32,53.41,53.42,2270,0.0,1.0
2025-07-10,54.18,54.6,53.7718,54.6,2951,54.18,54.6,53.7718,54.6,2951,0.0,1.0
2025-07-11,54.64,55.04,54.64,55.04,2891,54.64,55.04,54.64,55.04,2891,0.0,1.0
2025-07-14,54.95,55.2,54.72,55.2,1620,54.95,55.2,54.72,55.2,1620,0.0,1.0
2025-07-15,54.53,56.8,54.1,56.8,4394,54.53,56.8,54.1,56.8,4394,0.0,1.0
2025-07-16,54.3647,54.55,53.61,54.55,2965,54.3647,54.55,53.61,54.55,2965,0.0,1.0
2025-07-17,53.626,53.635,52.97,52.97,5331,53.626,53.635,52.97,52.97,5331,0.0,1.0
2025-07-18,53.6747,54.57,53.59,54.57,1537,53.6747,54.57,53.59,54.57,1537,0.0,1.0
2025-07-21,55.1245,55.59,55.1245,55.59,1749,55.1245,55.59,55.1245,55.59,1749,0.0,1.0
2025-07-22,56.88,57.0,55.76,55.9999,4856,56.88,57.0,55.76,55.9999,4856,0.0,1.0
2025-07-23,55.6755,56.92,55.6107,56.92,5043,55.6755,56.92,55.6107,56.92,5043,0.0,1.0
2025-07-24,55.0164,55.2968,54.9,54.9,1018,55.0164,55.2968,54.9,54.9,1018,0.0,1.0
2025-07-25,54.5021,54.5021,54.0084,54.17,3307,54.5021,54.5021,54.0084,54.17,3307,0.0,1.0
2025-07-28,53.2476,54.0,52.8,54.0,2414,53.2476,54.0,52.8,54.0,2414,0.0,1.0
2025-07-29,54.0,54.0,53.3,53.3,1673,54.0,54.0,53.3,53.3,1673,0.0,1.0
2025-07-30,52.3438,53.05,52.3438,53.05,1800,52.3438,53.05,52.3438,53.05,1800,0.0,1.0
2025-07-31,51.811,52.55,51.62,52.12,1565,51.811,52.55,51.62,52.12,1565,0.0,1.0
2025-08-01,52.9916,53.2687,52.6031,52.82,2868,52.9916,53.2687,52.6031,52.82,2868,0.0,1.0
2025-08-04,55.5441,55.5441,53.39,53.39,2729,55.5441,55.5441,53.39,53.39,2729,0.0,1.0
2025-08-05,57.1709,57.34,55.6555,55.6555,5269,57.1709,57.34,55.6555,55.6555,5269,0.0,1.0
2025-08-06,58.4822,58.4822,56.97,56.97,1770,58.4822,58.4822,56.97,56.97,1770,0.0,1.0
2025-08-07,58.9159,59.54,56.912195,57.04,3053,58.9159,59.54,56.912195,57.04,3053,0.0,1.0
2025-08-08,59.0497,61.21,58.89,61.21,10020,59.0497,61.21,58.89,61.21,10020,0.0,1.0
2025-08-11,58.625,58.67,58.0,58.0,1212,58.625,58.67,58.0,58.0,1212,0.0,1.0
2025-08-12,59.3487,59.3487,58.65,58.65,2742,59.3487,59.3487,58.65,58.65,2742,0.0,1.0
2025-08-13,59.2834,59.8,59.2304,59.8,3267,59.2834,59.8,59.2304,59.8,3267,0.0,1.0
2025-08-14,59.3835,59.65,59.244,59.53,4325,59.3835,59.65,59.244,59.53,4325,0.0,1.0
2025-08-15,60.234,60.234,59.5001,59.5001,1265,60.234,60.234,59.5001,59.5001,1265,0.0,1.0
2025-08-18,60.0743,60.23,59.85,60.23,2613,60.0743,60.23,59.85,60.23,2613,0.0,1.0
2025-08-19,58.1772,59.56,58.17,59.56,6010,58.1772,59.56,58.17,59.56,6010,0.0,1.0
2025-08-20,59.5389,59.63,59.225,59.225,7993,59.5389,59.63,59.225,59.225,7993,0.0,1.0
2025-08-21,60.5726,60.85,59.9251,59.9251,17446,60.5726,60.85,59.9251,59.9251,17446,0.0,1.0
2025-08-22,61.8524,62.0539,59.7812,60.36,3680,61.8524,62.0539,59.7812,60.36,3680,0.0,1.0
2025-08-25,61.8691,62.24,61.8651,62.24,1500,61.8691,62.24,61.8651,62.24,1500,0.0,1.0
2025-08-26,63.5637,64.16,62.84,62.84,7405,63.5637,64.16,62.84,62.84,7405,0.0,1.0
2025-08-27,64.0313,64.0313,62.83,63.91,7928,64.0313,64.0313,62.83,63.91,7928,0.0,1.0
2025-08-28,63.8939,66.79,63.43,66.79,8341,63.8939,66.79,63.43,66.79,8341,0.0,1.0
2025-08-29,65.6617,65.6617,64.23,64.23,3687,65.6617,65.6617,64.23,64.23,3687,0.0,1.0
2025-09-02,68.635,69.0449,66.79,67.6,14443,68.635,69.0449,66.79,67.6,14443,0.0,1.0
2025-09-03,69.14,69.83,68.6,69.83,9565,69.14,69.83,68.6,69.83,9565,0.0,1.0
2025-09-04,68.105,68.55,67.9,68.55,10215,68.105,68.55,67.9,68.55,10215,0.0,1.0
2025-09-05,70.56,71.04,69.511,69.511,19504,70.56,71.04,69.511,69.511,19504,0.0,1.0
2025-09-08,71.6363,72.59,71.0,72.59,18492,71.6363,72.59,71.0,72.59,18492,0.0,1.0
2025-09-09,70.5156,72.24,70.34,72.24,15970,70.5156,72.24,70.34,72.24,15970,0.0,1.0
2025-09-10,72.8823,72.8823,71.94,71.94,7268,72.8823,72.8823,71.94,71.94,7268,0.0,1.0
2025-09-11,74.57,74.57,73.0,73.0,7359,74.57,74.57,73.0,73.0,7359,0.0,1.0
2025-09-12,74.3897,74.89,73.89,74.807,8458,74.3897,74.89,73.89,74.807,8458,0.0,1.0
2025-09-15,75.4395,75.859,74.55,74.75,18157,75.4395,75.859,74.55,74.75,18157,0.0,1.0
2025-09-16,73.335,75.51,73.18,75.51,10972,73.335,75.51,73.18,75.51,10972,0.0,1.0
2025-09-17,71.8185,73.4048,71.12,72.93,12020,71.8185,73.4048,71.12,72.93,12020,0.0,1.0
2025-09-18,72.0913,72.49,71.5,72.49,13004,72.0913,72.49,71.5,72.49,13004,0.0,1.0
2025-09-19,75.7925,75.8082,71.95,71.95,122459,75.7925,75.8082,71.95,71.95,122459,0.0,1.0
2025-09-22,78.49,78.67,76.13,76.57,23692,78.49,78.67,76.13,76.57,23692,0.0,1.0
2025-09-23,78.21,79.33,77.735,79.33,17964,78.21,79.33,77.735,79.33,17964,0.0,1.0
2025-09-24,75.28,77.31,75.1,77.31,9310,75.28,77.31,75.1,77.31,9310,0.0,1.0
2025-09-25,75.2955,75.78,75.01,75.78,6680,75.2955,75.78,75.01,75.78,6680,0.0,1.0
2025-09-26,77.6772,77.77,76.68,76.68,7322,77.6772,77.77,76.68,76.68,7322,0.0,1.0
2025-09-29,79.505,81.92,79.0,81.92,10999,79.505,81.92,79.0,81.92,10999,0.0,1.0
2025-09-30,80.015,80.57,79.16,79.76,13449,80.015,80.57,79.16,79.76,13449,0.0,1.0
2025-10-01,81.229,81.405,80.11,80.11,20693,81.229,81.405,80.11,80.11,20693,0.0,1.0
2025-10-02,80.4769,81.96,78.06,81.96,14845,80.4769,81.96,78.06,81.96,14845,0.0,1.0
2025-10-03,81.2886,81.46,80.73,81.0,6906,81.2886,81.46,80.73,81.0,6906,0.0,1.0
2025-10-06,83.9151,84.86,82.49,82.49,32970,83.9151,84.86,82.49,82.49,32970,0.0,1.0
2025-10-07,82.465,84.14,82.1,84.14,15366,82.465,84.14,82.1,84.14,15366,0.0,1.0
2025-10-08,84.835,85.0,83.436,83.54,24335,84.835,85.0,83.436,83.54,24335,0.0,1.0
2025-10-09,80.45,84.1,79.0,84.1,36550,80.45,84.1,79.0,84.1,36550,0.0,1.0
2025-10-10,80.75,81.0,79.6908,80.79,13367,80.75,81.0,79.6908,80.79,13367,0.0,1.0
2025-10-13,84.33,84.4075,82.91,82.91,36812,84.33,84.4075,82.91,82.91,36812,0.0,1.0
2025-10-14,83.84,84.6,81.77,82.33,11948,83.84,84.6,81.77,82.33,11948,0.0,1.0
2025-10-15,87.3197,87.365,85.53,85.53,20870,87.3197,87.365,85.53,85.53,20870,0.0,1.0
2025-10-16,90.1511,90.5574,87.7904,88.97,32906,90.1511,90.5574,87.7904,88.97,32906,0.0,1.0
2025-10-17,83.6177,87.77,81.78,87.77,38157,83.6177,87.77,81.78,87.77,38157,0.0,1.0
2025-10-20,86.81,87.13,84.86,86.67,14692,86.81,87.13,84.86,86.67,14692,0.0,1.0
2025-10-21,77.71,80.55,76.54,80.55,43637,77.71,80.55,76.54,80.55,43637,0.0,1.0
2025-10-22,77.7287,77.89,74.31,75.8,23078,77.7287,77.89,74.31,75.8,23078,0.0,1.0
2025-10-23,79.1635,80.25,79.12,80.25,10251,79.1635,80.25,79.12,80.25,10251,0.0,1.0
2025-10-24,78.3789,79.5299,77.9206,78.57,9523,78.3789,79.5299,77.9206,78.57,9523,0.0,1.0
2025-10-27,74.8875,76.65,73.11,75.72,20389,74.8875,76.65,73.11,75.72,20389,0.0,1.0
2025-10-28,75.9689,76.02,73.11,73.11,9498,75.9689,76.02,73.11,73.11,9498,0.0,1.0
2025-10-29,76.1218,77.84,75.65,77.84,5380,76.1218,77.84,75.65,77.84,5380,0.0,1.0
2025-10-30,77.7579,78.0,75.66,75.66,11963,77.7579,78.0,75.66,75.66,11963,0.0,1.0
2025-10-31,76.9256,77.5967,76.4908,77.5,2060,76.9256,77.5967,76.4908,77.5,2060,0.0,1.0
2025-11-03,76.2491,76.95,75.55,76.05,8811,76.2491,76.95,75.55,76.05,8811,0.0,1.0
2025-11-04,73.0692,74.6421,73.0692,74.6421,15734,73.0692,74.6421,73.0692,74.6421,15734,0.0,1.0
2025-11-05,76.0062,76.06,74.69,74.69,8574,76.0062,76.06,74.69,74.69,8574,0.0,1.0
2025-11-06,76.6009,78.15,76.6009,77.48,5013,76.6009,78.15,76.6009,77.48,5013,0.0,1.0
2025-11-07,78.2068,78.2068,76.8,76.89,4759,78.2068,78.2068,76.8,76.89,4759,0.0,1.0
2025-11-10,82.7058,82.955,81.21,81.21,9840,82.7058,82.955,81.21,81.21,9840,0.0,1.0
2025-11-11,82.7217,83.14,81.5036,83.14,3552,82.7217,83.14,81.5036,83.14,3552,0.0,1.0
2025-11-12,86.4337,86.94,83.07,83.62,20166,86.4337,86.94,83.07,83.62,20166,0.0,1.0
2025-11-13,83.295,86.9179,83.14,86.85,13461,83.295,86.9179,83.14,86.85,13461,0.0,1.0
2025-11-14,82.6366,83.1185,80.33,80.59,5333,82.6366,83.1185,80.33,80.59,5333,0.0,1.0
2025-11-17,81.765,83.365,81.765,83.15,3401,81.765,83.365,81.765,83.15,3401,0.0,1.0
2025-11-18,82.4795,83.14,81.13,81.68,6019,82.4795,83.14,81.13,81.68,6019,0.0,1.0
2025-11-19,82.8447,84.6,82.12,84.49,3934,82.8447,84.6,82.12,84.49,3934,0.0,1.0
2025-11-20,79.8133,84.16,79.67,83.47,14165,79.8133,84.16,79.67,83.47,14165,0.0,1.0
2025-11-21,80.0305,81.12,79.88,79.925,5786,80.0305,81.12,79.88,79.925,5786,0.0,1.0
2025-11-24,84.4706,84.6,82.4515,82.565,18008,84.4706,84.6,82.4515,82.565,18008,0.0,1.0
2025-11-25,84.9142,85.3428,84.26,84.64,2543,84.9142,85.3428,84.26,84.64,2543,0.0,1.0
2025-11-26,88.5621,88.78,85.5126,85.5126,12458,88.5621,88.78,85.5126,85.5126,12458,0.0,1.0