date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-03-21,25.3856,25.4399,25.23,25.31,1429,16.8393020038033,16.8753214045189,16.7360861888613,16.7891534459009,2154.24739052763,0.0,1.0
2023-03-22,23.94,25.88,23.94,25.5094,10983,15.8803766690979,17.167257652308,15.8803766690979,16.9214235840721,16557.1022324457,0.0,1.0
2023-03-23,25.52,25.86,24.6299,24.63,2142,16.9284549956298,17.1539908380481,16.3380154269931,16.3380817610644,3229.10980441581,0.0,1.0
2023-03-24,24.9715,25.155,24.64,25.13,6485,16.5646126145521,16.6863356353867,16.3447151681943,16.6697521175618,9776.27314735599,0.0,1.0
2023-03-27,24.2255,25.6875,23.9,24.99,2555,16.0697604426579,17.0395645650565,15.8538430405781,16.5768844177425,3851.71594317572,0.0,1.0
2023-03-28,24.5901,24.5901,24.1189,24.1189,1912,16.3116144666159,16.3116144666159,15.9990483226527,15.9990483226527,2882.37999348413,0.0,1.0
2023-03-29,25.4794,25.526,25.4,25.42,1919,16.9015233626822,16.9324350399078,16.8488541100704,16.8621209243303,2892.9326399038,0.0,1.0
2023-03-30,25.0734,25.67,24.82,25.67,5973,16.6322070332063,17.0279561025791,16.4641164965334,17.0279561025791,9004.42243780374,0.0,1.0
2023-03-31,25.5532,25.7,25.4099,25.41,1783,16.9504779073013,17.0478563239689,16.8554211831291,16.8554875172004,2687.90979517898,0.0,1.0
2023-04-03,25.1097,25.38,25.1097,25.38,1117,16.656286301088,16.8355872958105,16.656286301088,16.8355872958105,1683.90086439424,0.0,1.0
2023-04-04,25.1937,25.24,25.1,25.2,938,16.7120069209796,16.7427195959913,16.649851896172,16.7161859674715,1414.05462023437,0.0,1.0
2023-04-05,25.21,25.25,24.9787,24.9787,1623,16.7228193746014,16.7493530031212,16.5693886676857,16.5693886676857,2446.70644844391,0.0,1.0
2023-04-06,25.0121,25.0121,25.0121,25.0121,261,16.5915442474997,16.5915442474997,16.5915442474997,16.5915442474997,393.46295936159,0.0,1.0
2023-04-10,26.11,26.3,25.28,25.67,7046,17.3198260162968,17.4458607517658,16.7692532245111,17.0279561025791,10621.9923818458,0.0,1.0
2023-04-11,26.9337,27.26,26.89,27.0,3918,17.8662197615907,18.082667836241,17.8372317724328,17.9101992508623,5906.46695317514,0.0,1.0
2023-04-12,26.6138,26.93,26.6138,26.91,1387,17.6540170675036,17.8637654009526,17.6540170675036,17.8504985866927,2090.93151200968,0.0,1.0
2023-04-13,27.1156,27.1156,27.1156,27.1156,253,17.9868814372845,17.9868814372845,17.9868814372845,17.9868814372845,381.402792024836,0.0,1.0
2023-04-14,27.0664,27.0664,26.95,26.95,140,17.9542450742051,17.9542450742051,17.8770322152125,17.8770322152125,211.05292839319,0.0,1.0
2023-04-17,26.2806,26.34,26.18,26.18,1916,17.4329919419337,17.4723943802856,17.3662598662065,17.3662598662065,2888.41007715252,0.0,1.0
2023-04-18,26.946,27.01,26.8486,27.01,1219,17.8743788523606,17.9168326579922,17.8097694669149,17.9168326579922,1837.66799793784,0.0,1.0
2023-04-19,26.0381,26.0381,25.9901,25.9901,371,17.2721318190325,17.2721318190325,17.2402914648087,17.2402914648087,559.290260241953,0.0,1.0
2023-04-20,25.0197,25.1601,25.0197,25.1601,348,16.5965856369185,16.689718673023,16.5965856369185,16.689718673023,524.617279148786,0.0,1.0
2023-04-21,24.2129,25.14,24.2129,25.14,2056,16.0614023496742,16.6763855246918,16.0614023496742,16.6763855246918,3099.4630055457,0.0,1.0
2023-04-24,24.3056,24.528,24.28,24.28,1321,16.1228940337688,16.2704210083389,16.1059125115162,16.1059125115162,1991.43513148146,0.0,1.0
2023-04-25,24.5446,24.5446,24.3,24.33,1166,16.2814324641746,16.2814324641746,16.1191793257761,16.1390795471659,1757.76938933185,0.0,1.0
2023-04-26,24.81,26.48,24.81,26.48,4965,16.4574830894034,17.5652620801049,16.4574830894034,17.5652620801049,7484.84135337279,0.0,1.0
2023-04-27,26.4209,26.4209,21.95,22.55,1949,17.5260586439669,17.5260586439669,14.560328650238,14.958333078035,2938.15826741663,0.0,1.0
2023-04-28,26.0304,26.0304,25.7699,25.77,524,17.2670240955424,17.2670240955424,17.0942238398073,17.0942901738786,789.940960557369,0.0,1.0
2023-05-01,24.6552,25.37,24.6552,25.37,1863,16.3547979470318,16.8289538886806,16.3547979470318,16.8289538886806,2808.51146854653,0.0,1.0
2023-05-02,25.4687,25.61,24.929,24.929,6606,16.8944256170532,16.9881556597994,16.5364206342498,16.5364206342498,9958.68317832437,0.0,1.0
2023-05-03,25.087,25.42,25.06,25.11,1192,16.641228466903,16.8621209243303,16.6233182676522,16.6564853033019,1796.96493317631,0.0,1.0
2023-05-04,25.6078,25.64,25.5591,25.64,1199,16.9866963102308,17.0080558811892,16.9543916175079,17.0080558811892,1807.51757959596,0.0,1.0
2023-05-05,26.28,26.28,25.75,25.75,799,17.432593937506,17.432593937506,17.0810233596187,17.0810233596187,1204.50921275827,0.0,1.0
2023-05-08,24.1827,24.7,24.1827,24.7,286,16.0413694601417,16.384515610974,16.0413694601417,16.384515610974,431.150982288946,0.0,1.0
2023-05-09,24.5105,24.5105,24.36,24.36,611,16.2588125458615,16.2588125458615,16.1589797685557,16.1589797685557,921.095280344563,0.0,1.0
2023-05-10,24.5365,24.99,24.5365,24.96,1518,16.2760594043993,16.5768844177425,16.2760594043993,16.5569841963527,2288.41675214902,0.0,1.0
2023-05-11,23.7403,24.0,23.7403,24.0,199,15.7479075287128,15.9201771118776,15.7479075287128,15.9201771118776,299.996662501749,0.0,1.0
2023-05-12,23.3649,23.4693,23.1,23.4693,299,15.4988894250545,15.5681421954912,15.3231704701822,15.5681421954912,450.74875421117,0.0,1.0
2023-05-15,24.2844,24.33,24.2844,24.33,226,16.1088312106533,16.1390795471659,16.1088312106533,16.1390795471659,340.699727263293,0.0,1.0
2023-05-16,23.8397,23.8397,23.8397,23.8397,68,15.8138435955845,15.8138435955845,15.8138435955845,15.8138435955845,102.511422362407,0.0,1.0
2023-05-17,24.2896,24.2896,20.37,22.52,2823,16.1122805823609,16.1122805823609,13.5122503237061,14.9384328566451,4255.73154895697,0.0,1.0
2023-05-18,23.6636,23.6636,23.6636,23.6636,10,15.6970292960261,15.6970292960261,15.6970292960261,15.6970292960261,15.0752091709421,0.0,1.0
2023-05-19,23.7555,24.03,23.7,23.805,3217,15.7579903075503,15.9400773332674,15.7211748979791,15.7908256728436,4849.69479029209,0.0,1.0
2023-05-22,23.7951,23.9,23.76,23.9,2231,15.7842585997849,15.8538430405781,15.7609753407588,15.8538430405781,3363.2791660372,0.0,1.0
2023-05-23,24.1234,24.16,24.1234,24.16,102,16.0020333558612,16.0263116259568,16.0020333558612,16.0263116259568,153.767133543609,0.0,1.0
2023-05-24,23.242,23.242,23.242,23.242,20,15.4173648514274,15.4173648514274,15.4173648514274,15.4173648514274,30.1504183418844,0.0,1.0
2023-05-25,23.3529,23.43,23.29,23.29,392,15.4909293364986,15.5420729054705,15.4492052056512,15.4492052056512,590.948199500931,0.0,1.0
2023-05-26,23.6742,23.6927,23.6742,23.6927,257,15.7040607075838,15.7163325107742,15.7040607075838,15.7163325107742,387.432875693214,0.0,1.0
2023-05-30,24.6552,24.6552,24.6552,24.6552,105,16.3547979470318,16.3547979470318,16.3547979470318,16.3547979470318,158.289696294893,0.0,1.0
2023-05-31,23.8811,23.8811,23.8811,23.8811,173,15.8413059011025,15.8413059011025,15.8413059011025,15.8413059011025,260.801118657299,0.0,1.0
2023-06-01,23.7108,23.8332,23.7108,23.805,596,15.7283389776795,15.80953188095,15.7283389776795,15.7908256728436,898.482466588149,0.0,1.0
2023-06-02,24.1668,24.1733,24.1668,24.17,707,16.0308223428051,16.0351340574396,16.0308223428051,16.0329450330867,1065.81728838561,0.0,1.0
2023-06-05,22.5801,23.32,22.5801,23.32,797,14.9782996334961,15.469105427041,14.9782996334961,15.469105427041,1201.49417092409,0.0,1.0
2023-06-06,24.0116,24.0116,23.01,23.01,875,15.9278718641483,15.9278718641483,15.2634698060126,15.2634698060126,1319.08080245744,0.0,1.0
2023-06-07,23.4223,23.489,23.27,23.489,332,15.5369651819804,15.5812100075372,15.4359383913913,15.5812100075372,500.49694447528,0.0,1.0
2023-06-08,23.444,23.444,23.42,23.42,669,15.5513596754524,15.5513596754524,15.5354394983405,15.5354394983405,1008.53149353603,0.0,1.0
2023-06-09,23.2854,23.4366,23.2854,23.42,3355,15.4461538383714,15.5464509541763,15.4461538383714,15.5354394983405,5057.73267685109,0.0,1.0
2023-06-12,22.7936,22.85,22.72,22.85,2444,15.1199228757205,15.1573352919334,15.0711009992441,15.1573352919334,3684.38112137827,0.0,1.0
2023-06-13,22.8234,23.04,22.73,23.0,1178,15.1396904289678,15.2833700274025,15.0777344063741,15.2568363988827,1775.85964033698,0.0,1.0
2023-06-14,22.7994,22.7994,22.7994,22.7994,168,15.1237702518559,15.1237702518559,15.1237702518559,15.1237702518559,253.263514071828,0.0,1.0
2023-06-15,22.4154,22.4154,21.96,21.9601,364,14.8690474180659,14.8690474180659,14.566962057368,14.5670283914393,548.737613822292,0.0,1.0
2023-06-16,23.2669,23.2669,22.6099,22.61,3088,15.433882035181,15.433882035181,14.9980671867434,14.9981335208147,4655.22459198694,0.0,1.0
2023-06-20,24.8623,24.8623,24.0999,24.0999,2015,16.4921758086931,16.4921758086931,15.9864448491058,15.9864448491058,3037.65464794484,0.0,1.0
2023-06-21,26.7109,26.77,25.79,25.83,4554,17.7184274507355,17.7576308868735,17.1075569881384,17.1340906166582,6865.25025644703,0.0,1.0
2023-06-22,26.7158,26.91,26.26,26.91,1113,17.7216778202291,17.8504985866927,17.4193271232461,17.8504985866927,1677.87078072586,0.0,1.0
2023-06-23,27.4427,27.685,26.669,26.669,3412,18.2038601845051,18.3645876392638,17.690633474861,17.690633474861,5143.66136912546,0.0,1.0
2023-06-26,26.81,26.97,26.6733,26.97,2791,17.7841645153932,17.8902990294724,17.6934858399268,17.8902990294724,4207.49087960996,0.0,1.0
2023-06-27,27.1585,27.389,27.0,27.15,9619,18.015338753872,18.1682387882173,17.9101992508623,18.0097003578115,14500.8437015292,0.0,1.0
2023-06-28,26.6504,26.96,26.61,26.72,2227,17.6782953375993,17.8836656223425,17.6514963727943,17.7244638512237,3357.24908236881,0.0,1.0
2023-06-29,27.15,27.32,27.05,27.22,10626,18.0097003578115,18.1224682790206,17.943366286512,18.0561342077212,16018.9172650431,0.0,1.0
2023-06-30,26.83,27.11,26.44,26.62,2645,17.7974313296531,17.9831667292917,17.5387284515851,17.6581297799242,3987.39282571421,0.0,1.0
2023-07-03,27.4638,27.56,27.04,27.04,2575,18.2178566735493,18.2816700501394,17.9367328793821,17.9367328793821,3881.8663615176,0.0,1.0
2023-07-05,26.8535,26.8535,26.71,26.7382,1158,17.8130198364085,17.8130198364085,17.7178304440938,17.7365366522002,1745.7092219951,0.0,1.0
2023-07-06,26.6698,26.679,26.511,26.671,2212,17.6911641474314,17.6972668819909,17.5858256422078,17.691960156287,3334.63626861239,0.0,1.0
2023-07-07,26.5637,26.5637,26.54,26.559,1031,17.6207836977826,17.6207836977826,17.6050625228846,17.6176659964315,1554.25406552413,0.0,1.0
2023-07-10,27.1517,27.1517,26.6699,26.67,608,18.0108280370236,18.0108280370236,17.6912304815027,17.691296815574,916.572717593282,0.0,1.0
2023-07-11,26.8999,26.9,26.721,26.721,1236,17.8437988454915,17.8438651795628,17.7251271919367,17.7251271919367,1863.29585352845,0.0,1.0
2023-07-12,26.6062,27.1361,26.6062,27.11,6764,17.6489756780849,18.0004799219009,17.6489756780849,17.9831667292917,10196.8714832253,0.0,1.0
2023-07-13,27.89,27.9913,26.97,26.97,4491,18.5005724854277,18.5677688996541,17.8902990294724,17.8902990294724,6770.27643867013,0.0,1.0
2023-07-14,26.4355,27.5,26.4355,27.44,3031,17.5357434183767,18.2418696073597,17.5357434183767,18.20206916458,4569.29589971255,0.0,1.0
2023-07-17,26.2191,26.595,26.2,26.595,1722,17.3921964880846,17.6415462620993,17.3795266804664,17.6415462620993,2595.95101923623,0.0,1.0
2023-07-18,26.0724,26.2579,26.0724,26.2579,915,17.2948844054882,17.4179341077488,17.2948844054882,17.4179341077488,1379.38163914121,0.0,1.0
2023-07-19,26.3626,26.3626,26.241,26.241,1796,17.4873858803993,17.4873858803993,17.4067236496991,17.4067236496991,2707.50756710121,0.0,1.0
2023-07-20,26.08,26.11,26.0,26.109,5410,17.299925794907,17.3198260162968,17.2468585378674,17.3191626755838,8155.68816147968,0.0,1.0
2023-07-21,26.1235,26.1235,26.06,26.06,281,17.3287811159223,17.3287811159223,17.2866589806471,17.2866589806471,423.613377703473,0.0,1.0
2023-07-24,25.431,25.431,25.3,25.3,1206,16.8694176721733,16.8694176721733,16.782520038771,16.782520038771,1818.07022601562,0.0,1.0
2023-07-25,25.5388,25.66,25.46,25.46,870,16.9409258010341,17.0213226954491,16.8886545528501,16.8886545528501,1311.54319787197,0.0,1.0
2023-07-26,25.66,25.71,25.5742,25.71,2234,17.0213226954491,17.0544897310989,16.9644080622742,17.0544897310989,3367.80172878848,0.0,1.0
2023-07-27,25.3559,25.809,25.3559,25.74,1643,16.8196007846274,17.1201604616854,16.8196007846274,17.0743899524887,2476.85686678579,0.0,1.0
2023-07-28,25.5648,25.5648,25.42,25.42,686,16.958172659572,16.958172659572,16.8621209243303,16.8621209243303,1034.15934912663,0.0,1.0
2023-07-31,25.4233,25.512,25.4,25.4,3040,16.8643099486832,16.9231482699259,16.8488541100704,16.8488541100704,4582.86358796642,0.0,1.0
2023-08-01,25.5139,25.5139,25.445,25.445,369,16.9244086172806,16.9244086172806,16.8787044421552,16.8787044421552,556.275218407763,0.0,1.0
2023-08-02,25.3626,25.625,25.3626,25.625,1041,16.8240451674044,16.9981057704943,16.8240451674044,16.9981057704943,1569.32927469508,0.0,1.0
2023-08-03,25.4802,25.4802,25.4802,25.4802,105,16.9020540352526,16.9020540352526,16.9020540352526,16.9020540352526,158.289696294893,0.0,1.0
2023-08-04,25.2192,25.421,25.2192,25.421,126,16.728922109161,16.8627842650433,16.728922109161,16.8627842650433,189.94763555387,0.0,1.0
2023-08-07,25.3022,25.3022,25.3022,25.3022,77,16.7839793883395,16.7839793883395,16.7839793883395,16.7839793883395,116.079110616255,0.0,1.0
2023-08-08,26.0269,26.0269,25.935,25.935,1946,17.2647024030469,17.2647024030469,17.2037413915227,17.2037413915227,2933.63570466535,0.0,1.0
2023-08-09,25.5903,26.0,25.5903,26.0,246,16.9750878477534,17.2468585378674,16.9750878477534,17.2468585378674,370.850145605176,0.0,1.0
2023-08-10,25.57,25.67,25.57,25.67,342,16.9616220312796,17.0279561025791,16.9616220312796,17.0279561025791,515.57215364622,0.0,1.0
2023-08-11,25.5355,25.5355,25.5355,25.5355,177,16.9387367766812,16.9387367766812,16.9387367766812,16.9387367766812,266.831202325677,0.0,1.0
2023-08-14,25.4712,25.769,25.4712,25.769,116,16.8960839688357,17.0936268331656,16.8960839688357,17.0936268331656,174.872426382929,0.0,1.0
2023-08-15,25.3425,25.3425,25.3425,25.3425,64,16.8107120190732,16.8107120190732,16.8107120190732,16.8107120190732,96.4813386940299,0.0,1.0
2023-08-16,25.2848,25.2848,25.2848,25.2848,21,16.7724372599334,16.7724372599334,16.7724372599334,16.7724372599334,31.6579392589785,0.0,1.0
2023-08-17,24.198,24.2394,24.08,24.125,2115,16.0515185730506,16.0789808785686,15.9732443689172,16.0030947010019,3188.40673965426,0.0,1.0
2023-08-18,22.6484,22.87,22.6484,22.87,461,15.0236058041937,15.1706021061933,15.0236058041937,15.1706021061933,694.967142780431,0.0,1.0
2023-08-21,22.6664,22.6664,22.53,22.55,869,15.0355459370276,15.0355459370276,14.9450662637751,14.958333078035,1310.03567695487,0.0,1.0
2023-08-22,22.3654,22.49,22.3654,22.44,250,14.8358803824161,14.9185326352553,14.8358803824161,14.8853655996055,376.880229273554,0.0,1.0
2023-08-23,23.098,23.098,22.49,22.539,1786,15.3218437887562,15.3218437887562,14.9185326352553,14.951036330192,2692.43235793026,0.0,1.0
2023-08-24,22.5115,22.5115,22.5,22.5,141,14.9327944605847,14.9327944605847,14.9251660423852,14.9251660423852,212.560449310284,0.0,1.0
2023-08-25,22.4502,22.4502,22.42,22.42,217,14.8921316748781,14.8921316748781,14.8720987853456,14.8720987853456,327.132039009444,0.0,1.0
2023-08-28,22.4301,22.54,22.4301,22.54,553,14.8787985265469,14.951699670905,14.8787985265469,14.951699670905,833.659067153099,0.0,1.0
2023-08-29,24.11,24.229,22.549,22.549,2174,15.993144590307,16.0720821351534,14.957669737322,14.957669737322,3277.35047376282,0.0,1.0
2023-08-30,23.48,23.52,23.4159,23.431,1586,15.5752399411202,15.60177356964,15.5327198014173,15.5427362461835,2390.92817451143,0.0,1.0
2023-08-31,22.5643,22.5643,22.5643,22.5643,91,14.9678188502308,14.9678188502308,14.9678188502308,14.9678188502308,137.184403455573,0.0,1.0
2023-09-01,22.0784,22.21,22.0769,22.21,399,14.6455015977866,14.7327972356167,14.6445065867171,14.7327972356167,601.50084592059,0.0,1.0
2023-09-05,22.0791,22.19,22.0301,22.185,1145,14.6459659362857,14.7195304213568,14.6134622413489,14.7162137177918,1726.11145007287,0.0,1.0
2023-09-06,22.029,22.19,22.029,22.19,248,14.6127325665646,14.7195304213568,14.6127325665646,14.7195304213568,373.865187439366,0.0,1.0
2023-09-07,22.2398,22.25,22.2398,22.25,216,14.752564788864,14.7593308641365,14.752564788864,14.7593308641365,325.624518092349,0.0,1.0
2023-09-08,22.2185,22.2185,22.2185,22.2185,113,14.7384356316772,14.7384356316772,14.7384356316772,14.7384356316772,170.349863631646,0.0,1.0
2023-09-11,21.4517,21.4517,21.4517,21.4517,75,14.2297859729527,14.2297859729527,14.2297859729527,14.2297859729527,113.064068782066,0.0,1.0
2023-09-12,22.3532,22.59,22.29,22.29,11000,14.8277876257176,14.9848667065548,14.7858644926563,14.7858644926563,16582.7300880363,0.0,1.0
2023-09-13,22.4121,22.4121,22.4121,22.4121,72,14.866858393713,14.866858393713,14.866858393713,14.866858393713,108.541506030783,0.0,1.0
2023-09-14,22.8559,22.8559,22.761,22.761,288,15.1612490021401,15.1612490021401,15.0982979684769,15.0982979684769,434.166024123134,0.0,1.0
2023-09-15,22.64,22.7,22.64,22.7,430,15.0180337422045,15.0578341849842,15.0180337422045,15.0578341849842,648.233994350513,0.0,1.0
2023-09-18,23.0733,23.4,22.96,23.4,627,15.3054592731452,15.5221726840806,15.2303027703629,15.5221726840806,945.215615018072,0.0,1.0
2023-09-19,23.3974,23.5,23.3974,23.5,302,15.5204479982269,15.5885067553801,15.5204479982269,15.5885067553801,455.271316962451,0.0,1.0
2023-09-20,23.1576,23.28,23.04,23.28,1190,15.3613788952507,15.4425717985213,15.2833700274025,15.4425717985213,1793.94989134211,0.0,1.0
2023-09-21,22.8764,22.8764,22.8764,22.8764,28,15.1748474867565,15.1748474867565,15.1748474867565,15.1748474867565,42.210585678638,0.0,1.0
2023-09-22,22.8344,22.8344,22.82,22.82,282,15.1469871768107,15.1469871768107,15.1374350705436,15.1374350705436,425.120898620569,0.0,1.0
2023-09-25,22.6245,22.6245,22.6245,22.6245,211,15.0077519611531,15.0077519611531,15.0077519611531,15.0077519611531,318.086913506879,0.0,1.0
2023-09-26,22.4819,22.4819,22.4819,22.4819,24,14.91315957548,14.91315957548,14.91315957548,14.91315957548,36.1805020102612,0.0,1.0
2023-09-27,22.4159,22.69,22.4159,22.69,392,14.8693790884224,15.0512007778543,14.8693790884224,15.0512007778543,590.94819950093,0.0,1.0
2023-09-28,23.2921,23.2921,22.79,22.79,341,15.4505982211485,15.4505982211485,15.1175348491538,15.1175348491538,514.064632729127,0.0,1.0
2023-09-29,23.0944,23.22,23.0655,23.22,214,15.3194557621894,15.4027713557416,15.3002852155838,15.4027713557416,322.609476258162,0.0,1.0
2023-10-02,25.4885,26.23,25.375,26.23,4083,16.9075597631705,17.3994269018562,16.8322705922456,17.3994269018562,6155.20790449567,0.0,1.0
2023-10-03,24.9536,25.21,24.9536,25.21,273,16.5527388157895,16.7228193746014,16.5527388157895,16.7228193746014,411.553210366721,0.0,1.0
2023-10-04,25.0906,25.0906,24.91,24.93,1027,16.6436164934698,16.6436164934698,16.5238171607029,16.5370839749628,1548.22398185576,0.0,1.0
2023-10-05,24.7775,25.3581,24.7,25.33,4972,16.4359245162311,16.821060134196,16.384515610974,16.8024202601608,7495.39399979244,0.0,1.0
2023-10-06,25.2779,25.2779,25.2779,25.2779,33,16.7678602090138,16.7678602090138,16.7678602090138,16.7678602090138,49.7481902641089,0.0,1.0
2023-10-09,24.5766,24.5766,24.41,24.57,2199,16.3026593669904,16.3026593669904,16.1921468042055,16.2982813182847,3315.03849669018,0.0,1.0
2023-10-10,24.3305,24.3305,24.3305,24.3305,35,16.1394112175224,16.1394112175224,16.1394112175224,16.1394112175224,52.7632320982975,0.0,1.0
2023-10-11,23.9947,23.9947,23.8807,23.8807,137,15.9166614060987,15.9166614060987,15.8410405648173,15.8410405648173,206.530365641907,0.0,1.0
2023-10-12,23.7371,23.8199,23.67,23.8199,2415,15.7457848384312,15.8007094494672,15.7012746765893,15.8007094494672,3640.66301478253,0.0,1.0
2023-10-13,23.8851,23.8851,23.8851,23.8851,67,15.8439592639545,15.8439592639545,15.8439592639545,15.8439592639545,101.003901445312,0.0,1.0
2023-10-16,25.0031,26.16,24.8199,25.66,1552,16.5855741810828,17.3529930519466,16.4640501624621,17.0213226954491,2339.67246333021,0.0,1.0
2023-10-17,24.8532,24.8532,24.8532,24.8532,24,16.4861394082048,16.4861394082048,16.4861394082048,16.4861394082048,36.1805020102612,0.0,1.0
2023-10-18,24.7736,24.8,24.7736,24.8,1086,16.4333374874504,16.4508496822735,16.4333374874504,16.4508496822735,1637.16771596432,0.0,1.0
2023-10-19,25.0504,25.0698,25.0,25.0001,1156,16.6169501968074,16.6298190066395,16.5835178248725,16.5835841589438,1742.69418016091,0.0,1.0
2023-10-20,25.7183,25.7183,25.67,25.67,811,17.0599954590167,17.0599954590167,17.0279561025791,17.0279561025791,1222.59946376341,0.0,1.0
2023-10-23,27.3364,27.3364,26.7,26.71,9006,18.1333470667138,18.1333470667138,17.7111970369638,17.7178304440938,13576.7333793505,0.0,1.0
2023-10-24,28.9405,29.29,28.8327,29.0199,4547,19.1974119044289,19.4292494836206,19.125903775568,19.2500811570407,6854.69761002738,0.0,1.0
2023-10-25,29.5953,29.69,29.36,29.46,1539,19.6317674032979,19.6945857688186,19.4756833335302,19.5420174048297,2320.074691408,0.0,1.0
2023-10-26,29.1959,29.1959,29.0903,29.1041,613,19.3668291225278,19.3668291225278,19.2967803432355,19.3059344450748,924.110322178752,0.0,1.0
2023-10-27,28.8708,29.07,28.8708,28.99,1358,19.1511770567331,19.2833145267617,19.1511770567331,19.2302472697221,2047.21340541395,0.0,1.0
2023-10-30,29.4661,29.7142,29.44,29.7,1057,19.546063783179,19.710638614073,19.5287505905698,19.7012191759485,1593.44960936858,0.0,1.0
2023-10-31,29.5826,29.5826,29.2,29.47,2343,19.6233429762429,19.6233429762429,19.3695488194511,19.5486508119597,3532.12150875174,0.0,1.0
2023-11-01,29.8806,30.06,29.205,29.57,1898,19.8210185087154,19.9400218326267,19.372865523016,19.6149848832592,2861.27470064482,0.0,1.0
2023-11-02,29.8153,29.8153,29.6,29.68,1035,19.7777023601568,19.7777023601568,19.634885104649,19.6879523616886,1560.28414919251,0.0,1.0
2023-11-03,29.6201,29.82,29.34,29.34,1515,19.6482182529802,19.7808200615079,19.4624165192703,19.4624165192703,2283.89418939774,0.0,1.0
2023-11-06,30.417,30.51,30.39,30.44,759,20.1768344671659,20.2385251534744,20.158924267915,20.1920913035647,1144.20837607451,0.0,1.0
2023-11-07,31.09,31.17,30.04,30.049,23417,20.6232627670114,20.676330024051,19.9267550183668,19.9327250847837,35301.6173155952,0.0,1.0
2023-11-08,30.7193,30.7193,30.5097,30.5097,1103,20.3773623647042,20.3773623647042,20.2383261512605,20.2383261512605,1662.79557155492,0.0,1.0
2023-11-09,32.2328,32.6208,32.03,32.03,2138,21.381328533822,21.638704730464,21.2468030372266,21.2468030372266,3223.07972074743,0.0,1.0
2023-11-10,32.9693,33.1113,32.84,32.85,6556,21.8698789689427,21.964073350188,21.7841090147525,21.7907424218824,9883.30713246968,0.0,1.0
2023-11-13,32.6344,32.6344,32.28,32.28,1426,21.6477261641607,21.6477261641607,21.4126382154753,21.4126382154753,2149.72482777635,0.0,1.0
2023-11-14,30.9997,32.0,30.37,32.0,5062,20.563363100628,21.2269028158368,20.1456574536551,21.2269028158368,7631.0708823309,0.0,1.0
2023-11-15,32.6845,32.6845,31.71,31.73,16165,21.6809595338818,21.6809595338818,21.0345340090683,21.0478008233282,24369.0756248279,0.0,1.0
2023-11-16,31.203,31.9645,31.203,31.96,1001,20.6982202675798,21.2033542205255,20.6982202675798,21.200369187317,1509.02843801131,0.0,1.0
2023-11-17,31.29,31.34,31.28,31.29,1738,20.7559309096104,20.7890979452601,20.7492975024804,20.7559309096104,2620.07135390974,0.0,1.0
2023-11-20,32.5449,32.84,32.2,32.2,3138,21.5883571703477,21.7841090147525,21.3595709584358,21.3595709584358,4730.60063784164,0.0,1.0
2023-11-21,31.9333,32.06,31.72,32.05,1094,21.18265799028,21.2667032586165,21.0411674161982,21.2600698514865,1649.22788330107,0.0,1.0
2023-11-22,32.8704,32.92,31.7501,31.7501,1623,21.8042745724275,21.8371762717921,21.0611339716593,21.0611339716593,2446.70644844391,0.0,1.0
2023-11-24,33.2608,33.92,33.2608,33.33,5017,22.0632427867807,22.500516984787,22.0632427867807,22.10914596412,7563.23244106168,0.0,1.0
2023-11-27,31.6843,32.5,31.6843,31.91,7922,21.0174861527443,21.5585731723342,21.0174861527443,21.1672021516672,11942.5807052204,0.0,1.0
2023-11-28,33.0493,33.23,32.2801,32.35,10887,21.9229462259823,22.0428118928205,21.4127045495466,21.459072065385,16412.3802244047,0.0,1.0
2023-11-29,32.2787,32.89,32.27,32.89,1441,21.4117758725485,21.8172760504022,21.4060048083454,21.8172760504022,2172.33764153276,0.0,1.0
2023-11-30,32.4659,32.52,32.28,32.28,6195,21.5359532540211,21.5718399865941,21.4126382154753,21.4126382154753,9339.09208139865,0.0,1.0
2023-12-01,33.3421,33.6,33.16,33.16,2689,22.1171723867472,22.2882479566286,21.9963780429109,21.9963780429109,4053.72374606635,0.0,1.0
2023-12-04,35.6807,35.7599,35.271,35.5793,4259,23.6684609781571,23.7209975626263,23.3966902880431,23.6011982298594,6420.53158590426,0.0,1.0
2023-12-05,36.8484,37.12,35.8,35.96,3564,24.4430439287212,24.6232072663707,23.7475975252174,23.8537320392966,5372.80454852379,0.0,1.0
2023-12-06,36.7523,37.07,36.7399,36.8551,3626,24.3792968862024,24.5900402307209,24.3710714613613,24.4474883114983,5466.27084538363,0.0,1.0
2023-12-07,37.2444,37.415,36.99,37.31,2191,24.7057268510672,24.8188927767042,24.5369729736813,24.7492420018397,3302.97832935343,0.0,1.0
2023-12-08,37.8934,37.8934,37.47,37.53,3209,25.1362349738009,25.1362349738009,24.8553765159189,24.8951769586986,4837.63462295533,0.0,1.0
2023-12-11,34.8223,35.5695,34.5107,35.5695,9278,23.0990493101223,23.5946974908721,22.8923523439531,23.5946974908721,13986.7790688001,0.0,1.0
2023-12-12,34.9428,35.51,34.83,35.51,3118,23.1789818660382,23.5552287184489,23.1041570336123,23.5552287184489,4700.45021949975,0.0,1.0
2023-12-13,36.273,36.273,35.3501,35.55,5829,24.061357682464,24.061357682464,23.449160538441,23.5817623469687,8787.33942574216,0.0,1.0
2023-12-14,36.463,36.6284,36.2401,36.2401,1849,24.187392417933,24.2971089718624,24.0395337730064,24.0395337730064,2787.4061757072,0.0,1.0
2023-12-15,35.8559,35.8559,35.4959,35.4959,645,23.7846782710738,23.7846782710738,23.5458756143956,23.5458756143956,972.350991525768,0.0,1.0
2023-12-18,35.2156,35.2156,34.0,34.85,2857,23.3599412125432,23.3599412125432,22.5535842418266,23.1174238478722,4306.98726013816,0.0,1.0
2023-12-19,35.1844,35.6741,35.1844,35.6741,616,23.3392449822977,23.6640829294513,23.3392449822977,23.6640829294513,928.632884930037,0.0,1.0
2023-12-20,35.8574,36.812,35.8574,36.51,3367,23.7856732821433,24.4188983267682,23.7856732821433,24.2185694314438,5075.82292785622,0.0,1.0
2023-12-21,36.3473,36.4,36.21,36.4,645,24.1106438974395,24.1456019530143,24.0195672175453,24.1456019530143,972.350991525768,0.0,1.0
2023-12-22,34.9778,35.3182,34.77,34.77,4693,24.5210527965694,24.7596889135337,24.3753754020184,24.3753754020184,6694.28090065388,1.9882,1.0
2023-12-26,33.5214,33.5214,33.09,33.1486,2058,23.5000491516025,23.5000491516025,23.1976178329821,23.238699138664,2935.61263446531,0.0,1.0
2023-12-27,35.128,35.1799,34.79,34.82,3156,24.6263499316107,24.6627342279398,24.3893963254593,24.4104277106207,4501.84328200801,0.0,1.0
2023-12-28,34.6649,34.8995,34.59,34.8995,1167,24.3016954493364,24.4661608812983,24.2491870910502,24.4661608812983,1664.65497785278,0.0,1.0
2023-12-29,34.1445,34.9595,34.089,34.9595,3790,23.936871021404,24.508223651621,23.8979629588555,24.508223651621,5406.20596920481,0.0,1.0
2024-01-02,35.7301,36.47,35.7301,36.47,2082,25.0484498317992,25.5671538944956,25.0484498317992,25.5671538944956,2969.84718413837,0.0,1.0
2024-01-03,33.668,33.98,33.33,33.33,2086,23.6028225204244,23.8215489261025,23.365868914273,23.365868914273,2975.55294241721,0.0,1.0
2024-01-04,34.6745,35.2,34.47,34.5,1890,24.3084254925881,24.6768252559979,24.1650615504048,24.1860929355662,2695.97078675385,0.0,1.0
2024-01-05,34.3665,34.37,33.85,34.02,1802,24.0925032715981,24.0949569332002,23.7304129237366,23.8495907729844,2570.44410461928,0.0,1.0
2024-01-08,36.2841,36.2841,34.8849,35.29,2531,25.4368294111123,25.4368294111123,24.4559256071864,24.739919411482,3610.31855093863,0.0,1.0
2024-01-09,35.3314,36.55,35.28,36.55,3876,24.7689427230047,25.6232375882592,24.7329089497616,25.6232375882592,5528.87977219996,0.0,1.0
2024-01-10,36.6292,36.6292,35.98,35.98,11182,25.6787604450852,25.6787604450852,25.2236412701933,25.2236412701933,15950.4472685088,0.0,1.0
2024-01-11,37.62,39.71,37.4345,39.05,18243,26.3733569923478,27.8385434919227,26.2433129274334,27.3758530183727,26022.5370702383,0.0,1.0
2024-01-12,36.3382,38.19,36.16,38.12,10123,25.47475600902,26.7729533104137,25.3498295811615,26.7238800783705,14439.8477641848,0.0,1.0
2024-01-16,36.2885,36.329,35.7419,36.3,5259,25.4399140142693,25.4683063842372,25.0567221766293,25.4479760452479,7501.64569711033,0.0,1.0
2024-01-17,35.6488,36.29,35.4119,36.29,3611,24.9914547780119,25.4409655835274,24.8253769398544,25.4409655835274,5150.87328622654,0.0,1.0
2024-01-18,34.3636,35.61,34.3636,35.5101,5037,24.0904702376992,24.9642541865365,24.0904702376992,24.8942196739492,7184.97611263445,0.0,1.0
2024-01-19,34.8386,35.08,33.8603,34.44,5208,24.4234671694207,24.5926997153525,23.7376336993087,24.1440301652434,7428.89727905506,0.0,1.0
2024-01-22,33.1128,33.74,32.711,33.62,5199,23.2136016857048,23.6532978448117,22.9319213337769,23.5691723041662,7416.05932292765,0.0,1.0
2024-01-23,31.7431,32.1199,31.32,31.67,7562,22.2533787438542,22.5175329414809,21.9567661084618,22.2021322686777,10786.7360261548,0.0,1.0
2024-01-24,31.1216,31.77,31.1216,31.77,4312,21.817678547928,22.2722368858822,21.817678547928,22.2722368858822,6150.80742459396,0.0,1.0
2024-01-25,32.03,32.29,31.87,32.29,1966,22.454508890614,22.6367808953458,22.3423415030868,22.6367808953458,2804.38019405189,0.0,1.0
2024-01-26,33.311,33.54,33.13,33.13,1144,23.3525490370042,23.5130886104026,23.225659679864,23.225659679864,1631.84686774942,0.0,1.0
2024-01-29,34.1076,34.1076,33.17,33.57,1852,23.9110024176555,23.9110024176555,23.2537015267458,23.5341199955639,2641.76608310483,0.0,1.0
2024-01-30,34.8429,34.8429,34.11,34.11,2942,24.4264816679605,24.4264816679605,23.9126849284684,23.9126849284684,4196.58521408986,0.0,1.0
2024-01-31,33.8135,34.43,33.8135,34.43,750,23.704824738457,24.137019703523,23.704824738457,24.137019703523,1069.82967728327,0.0,1.0
2024-02-01,33.9356,34.0,33.8301,33.8301,881,23.7904224760637,23.8355698495435,23.7164621049129,23.7164621049129,1256.69326091542,0.0,1.0
2024-02-02,33.9258,34.06,33.9258,34.06,1654,23.7835522235777,23.8776326198662,23.7835522235777,23.8776326198662,2359.33104830204,0.0,1.0
2024-02-05,33.6394,33.82,33.6394,33.82,618,23.5827725999039,23.7093815385753,23.5827725999039,23.7093815385753,881.539654081417,0.0,1.0
2024-02-06,34.5965,34.5965,34.05,34.05,699,24.2537438911685,24.2537438911685,23.8706221581457,23.8706221581457,997.081259228012,0.0,1.0
2024-02-07,35.4996,35.4996,34.6,34.6,786,24.8868586891427,24.8868586891427,24.2561975527707,24.2561975527707,1121.18150179287,0.0,1.0
2024-02-08,35.962,35.962,35.962,35.962,109,25.2110224390965,25.2110224390965,25.2110224390965,25.2110224390965,155.481913098503,0.0,1.0
2024-02-09,37.2303,37.58,37.09,37.09,1558,26.1001592991017,26.345315145466,26.0018025211637,26.0018025211637,2222.39284960979,0.0,1.0
2024-02-12,39.4094,39.4094,38.2,38.2,5935,27.6278090126058,27.6278090126058,26.7799637721341,26.7799637721341,8465.91884623498,0.0,1.0
2024-02-13,38.9971,39.49,38.81,39.49,2388,27.3387676758715,27.6843133340727,27.2076019370818,27.6843133340727,3406.33769246994,0.0,1.0
2024-02-14,40.8507,40.8507,40.58,40.62,752,28.6382268603748,28.6382268603748,28.4484536616022,28.476495508484,1072.6825564227,0.0,1.0
2024-02-15,41.3862,41.9994,41.29,41.9994,2004,29.0136370855052,29.4435185982034,28.9461964437544,29.4435185982034,2858.5848977009,0.0,1.0
2024-02-16,41.0254,42.17,40.935,42.17,2207,28.7606996266312,29.5631170751543,28.6973250526783,29.5631170751543,3148.15213035224,0.0,1.0
2024-02-20,42.4425,42.4591,42.0,42.22,1862,29.7541521570367,29.7657895234927,29.4439392259066,29.5981693837566,2656.03047880194,0.0,1.0
2024-02-21,41.1806,41.1806,41.09,41.09,607,28.8695019925326,28.8695019925326,28.8059872093453,28.8059872093453,865.848818814597,0.0,1.0
2024-02-22,42.4595,43.03,41.7369,43.03,873,29.7660699419615,30.1660167831134,29.2594939780415,30.1660167831134,1245.28174435773,0.0,1.0
2024-02-23,41.6546,41.88,41.4,41.88,5346,29.2017978780821,29.3598136852612,29.0233115226794,29.3598136852612,7625.74593967518,0.0,1.0
2024-02-26,44.8218,44.8218,42.9,42.9,1591,31.4221513141843,31.4221513141843,30.0748807807475,30.0748807807475,2269.46535541025,0.0,1.0
2024-02-27,46.0332,46.49,45.7801,46.2066,11129,32.2713986470001,32.5916365383904,32.0939638608554,32.3929600532328,15874.8459713141,0.0,1.0
2024-02-28,47.7256,49.01,47.26,48.02,3826,33.4578491885697,34.3582728919448,33.1314420908654,33.6642371816199,5457.55779371441,0.0,1.0
2024-02-29,49.2501,50.81,48.6251,50.81,6626,34.5265940778529,35.6201560016266,34.0884402203246,35.6201560016266,9451.58858890531,0.0,1.0
2024-03-01,49.99,49.99,48.8002,48.8002,5356,35.0452981405493,35.0452981405493,34.2111934050497,34.2111934050497,7640.01033537229,0.0,1.0
2024-03-04,52.8475,52.8475,51.92,51.92,5819,37.048537577169,37.048537577169,36.3983172525969,36.3983172525969,8300.4518561485,0.0,1.0
2024-03-05,49.1499,54.63,47.21,54.63,8097,34.456349251414,38.29815237884,33.0963897822631,38.29815237884,11549.8811959502,0.0,1.0
2024-03-06,54.43,54.5999,53.4,54.3884,2173,38.1579431444309,38.2770508890614,37.4358655872241,38.1287796236738,3099.65318498207,0.0,1.0
2024-03-07,55.111,55.12,53.95,54.71,5181,38.6353555875938,38.6416650031422,37.8214409818491,38.3542360726036,7390.38341067285,0.0,1.0
2024-03-08,55.7268,56.08,54.39,55.38,7320,39.0670598203394,39.3146693283058,38.1299012975491,38.823937007874,10441.5376502847,0.0,1.0
2024-03-11,56.54,57.07,56.019,56.86,1822,39.6371505674467,40.0087050386307,39.271905511811,39.8614853425012,2598.9728960135,0.0,1.0
2024-03-12,56.7261,58.14,55.595,58.14,2580,39.7676152600643,40.7588244427193,38.9746619348638,40.7588244427193,3680.21408985446,0.0,1.0
2024-03-13,57.6773,57.7599,57.055,57.53,4095,40.4344503789139,40.4923567927249,39.9981893460501,40.3311862777716,5841.27003796667,0.0,1.0
2024-03-14,54.4908,57.04,54.165,57.04,2761,38.2005667516912,39.9876736534694,37.9721659088389,39.9876736534694,3938.39965197216,0.0,1.0
2024-03-15,53.6686,53.699,52.72,52.72,2551,37.6241665890355,37.6454783926657,36.9591541902333,36.9591541902333,3638.84734233284,0.0,1.0
2024-03-18,51.3376,52.44,51.3376,52.44,2908,35.9900279619977,36.7628612620605,35.9900279619977,36.7628612620605,4148.08626871968,0.0,1.0
2024-03-19,49.28,49.5709,48.03,49.29,4788,34.5475553583971,34.7514896898451,33.6712476433404,34.5545658201176,6829.79265977642,0.0,1.0
2024-03-20,50.1713,50.1713,47.0599,49.06,5084,35.1723978115412,35.1723978115412,32.9911627518391,34.3933252005471,7252.01877241088,0.0,1.0
2024-03-21,50.3871,51.65,50.0311,51.65,3018,35.3236835754686,36.2090347861447,35.0741111382204,36.2090347861447,4304.99462138789,0.0,1.0
2024-03-22,49.02,49.02,48.54,48.54,944,34.3652833536653,34.3652833536653,34.0287811910835,34.0287811910835,1346.55895380721,0.0,1.0
2024-03-25,53.9987,53.9987,50.87,50.87,6540,37.8555819304277,37.8555819304277,35.6622187719493,35.6622187719493,9328.91478591015,0.0,1.0
2024-03-26,52.73,53.799,52.73,53.799,1333,36.9661646519537,37.7155830098702,36.9661646519537,37.7155830098702,1901.44394642481,0.0,1.0
2024-03-27,51.8195,55.21,51.7201,55.21,1198,36.3278621123064,38.7047591586263,36.2581781228051,38.7047591586263,1708.87460451381,0.0,1.0
2024-03-28,52.915,53.2301,52.915,53.2301,1843,37.0958581937821,37.3167578425936,37.0958581937821,37.3167578425936,2628.92812697743,0.0,1.0
2024-04-01,51.7145,54.13,50.91,54.13,2097,36.2542522642416,37.9476292928173,35.6902606188311,37.9476292928173,2991.24377768403,0.0,1.0
2024-04-02,48.7,48.95,48.08,48.38,2950,34.1409485786108,34.3162101216221,33.7062999519426,33.9166138035562,4207.99673064754,0.0,1.0
2024-04-03,49.0055,49.66,48.94,49.66,1723,34.3551181841706,34.8139529037744,34.3091996599017,34.8139529037744,2457.75537861211,0.0,1.0
2024-04-04,50.3138,51.05,50.1117,50.1117,833,35.2722968910576,35.7884070829175,35.1306154596873,35.1306154596873,1188.22416156929,0.0,1.0
2024-04-05,49.5477,49.5477,48.9,49.0,1299,34.7352254186537,34.7352254186537,34.2811578130199,34.3512624302244,1852.94500105463,0.0,1.0
2024-04-08,53.9884,54.04,53.445,54.04,2390,37.8483611548556,37.8845351373332,37.4674126649662,37.8845351373332,3409.19057160937,0.0,1.0
2024-04-09,51.5227,52.0,51.5227,52.0,1462,36.1197916084433,36.4544009463606,36.1197916084433,36.4544009463606,2085.45465091753,0.0,1.0
2024-04-10,52.0,52.0,50.72,50.72,1969,36.4544009463606,36.4544009463606,35.5570618461425,35.5570618461425,2808.65951276102,0.0,1.0
2024-04-11,52.09,52.39,52.03,52.39,3070,36.5174951018447,36.7278089534583,36.4754323315219,36.7278089534583,4379.16947901286,0.0,1.0
2024-04-12,48.4,51.33,48.0427,51.33,2911,33.9306347269971,35.9847000110902,33.6801509297253,35.9847000110902,4152.36558742882,0.0,1.0
2024-04-15,46.373,46.373,46.0,46.0,536,32.5096141362611,32.5096141362611,32.2481239140882,32.2481239140882,764.571609365114,0.0,1.0
2024-04-16,45.7383,45.7383,45.01,45.3,824,32.0646601308639,32.0646601308639,31.5540882037633,31.7573915936564,1175.38620544189,0.0,1.0
2024-04-17,44.65,45.3,43.73,45.3,5356,31.3017115818269,31.7573915936564,30.6567491035452,31.7573915936564,7640.01033537229,0.0,1.0
2024-04-18,46.0016,46.0016,46.0016,46.0016,158,32.2492455879635,32.2492455879635,32.2492455879635,32.2492455879635,225.377452014343,0.0,1.0
2024-04-19,46.61,46.71,46.4,46.71,1162,32.6757620790359,32.7458666962404,32.5285423829064,32.7458666962404,1657.52278000422,0.0,1.0
2024-04-22,48.038,48.1713,47.69,47.79,3417,33.6768560127167,33.7703054674504,33.4328919448449,33.5029965620495,4874.1440097026,0.0,1.0
2024-04-23,48.24,48.53,48.24,48.295,1505,33.8184673394699,34.0217707293631,33.8184673394699,33.8570248789324,2146.7915524151,0.0,1.0
2024-04-24,46.5996,48.38,46.5996,48.38,539,32.6684711988466,33.9166138035562,32.6684711988466,33.9166138035562,768.850928074246,0.0,1.0
2024-04-25,47.0048,47.0048,46.5183,46.5183,164,32.9525351077594,32.9525351077594,32.6114761450593,32.6114761450593,233.936089432609,0.0,1.0
2024-04-26,46.5,46.9097,46.25,46.9097,1166,32.5986470001109,32.8858656167979,32.4233854570995,32.8858656167979,1663.22853828306,0.0,1.0
2024-04-29,46.48,46.55,46.48,46.55,575,32.58462607667,32.6336993087132,32.58462607667,32.6336993087132,820.202752583843,0.0,1.0
2024-04-30,43.05,44.65,43.05,44.603,5118,30.1800377065543,31.3017115818269,30.1800377065543,31.2687624117408,7300.51771778105,0.0,1.0
2024-05-01,42.4,43.0,42.0587,42.2399,2332,29.7243576947248,30.144985397952,29.4850906362057,29.6121202025803,3326.45707656612,0.0,1.0
2024-05-02,43.7868,43.8,43.6485,43.6485,2329,30.6965685261173,30.7058223355883,30.5996138405235,30.5996138405235,3322.177757857,0.0,1.0
2024-05-03,45.456,45.46,45.05,45.05,2869,31.8667547964955,31.8695589811837,31.5821300506451,31.5821300506451,4092.45512550095,0.0,1.0
2024-05-06,45.7465,46.4303,45.6999,46.41,3755,32.0704087094747,32.5497840819193,32.0377399578574,32.5355528446268,5356.28058426492,0.0,1.0
2024-05-07,45.5118,45.8951,45.5118,45.8951,1276,31.9058731728956,32.1745841706406,31.9058731728956,32.1745841706406,1820.13689095128,0.0,1.0
2024-05-08,44.8061,44.87,44.8061,44.87,817,31.4111448892832,31.4559417396769,31.4111448892832,31.4559417396769,1165.40112845391,0.0,1.0
2024-05-09,45.0792,45.0792,44.2,44.2,364,31.6026005988688,31.6026005988688,30.9862408044065,30.9862408044065,519.224003374815,0.0,1.0
2024-05-10,43.5011,44.0639,43.5,44.0639,1007,30.496279634764,30.8908284203911,30.4955084839747,30.8908284203911,1436.42464669901,0.0,1.0
2024-05-13,44.8357,44.8357,44.56,44.835,787,31.4318958559757,31.4318958559757,31.2386174263428,31.4314051236553,1122.60794136258,0.0,1.0
2024-05-14,43.7608,44.01,43.7608,44.01,1110,30.6783413256442,30.8530420317179,30.6783413256442,30.8530420317179,1583.34792237924,0.0,1.0
2024-05-15,46.4306,46.4306,45.4025,45.4025,1100,32.549994395771,32.549994395771,31.8292488262911,31.8292488262911,1569.08352668213,0.0,1.0
2024-05-16,45.515,46.28,45.515,46.28,836,31.9081165206462,32.4444168422609,31.9081165206462,32.4444168422609,1192.50348027842,0.0,1.0
2024-05-17,47.2266,47.2266,47.2266,47.2266,333,33.1080271487191,33.1080271487191,33.1080271487191,33.1080271487191,475.004376713773,0.0,1.0
2024-05-20,50.9664,50.9664,47.17,47.28,4056,35.7297996229345,35.7297996229345,33.0683479353813,33.1454630143063,5785.63889474794,0.0,1.0
2024-05-21,52.7372,54.1201,52.46,53.79,3616,36.9712121843924,37.940688935714,36.7768821855015,37.7092735943218,5158.0054840751,0.0,1.0
2024-05-22,52.95,53.5517,52.5386,52.5386,1522,37.1203948098037,37.5422142915234,36.8319844146242,36.8319844146242,2171.04102510019,0.0,1.0
2024-05-23,52.4248,53.83,52.4248,53.83,1306,36.7522053602455,37.7373154412036,36.7522053602455,37.7373154412036,1862.93007804261,0.0,1.0
2024-05-24,52.7851,52.7851,52.08,52.15,2061,37.0047922960334,37.0047922960334,36.5104846401242,36.5595578721674,2939.89195317444,0.0,1.0
2024-05-28,53.202,54.41,52.91,54.41,1657,37.2970584451591,38.14392222099,37.0923529629219,38.14392222099,2363.61036701118,0.0,1.0
2024-05-29,52.0757,52.5919,52.0757,52.5919,388,36.5074701415844,36.8693501755942,36.5074701415844,36.8693501755942,553.45855304788,0.0,1.0
2024-05-30,52.669,53.26,52.669,52.72,1097,36.9234008354589,37.3377191231378,36.9234008354589,36.9591541902333,1564.804207973,0.0,1.0
2024-05-31,52.4768,52.4768,51.78,51.86,604,36.7886597611918,36.7886597611918,36.3001707885106,36.3562544822742,861.569500105463,0.0,1.0
2024-06-03,52.7961,53.99,52.7961,53.6,1570,37.0125038039259,37.8494828287309,37.0125038039259,37.5760748216332,2239.51012444632,0.0,1.0
2024-06-04,53.5196,53.8319,53.5196,53.81,1536,37.5197107094008,37.7386474289305,37.5197107094008,37.7232945177627,2191.01117907614,0.0,1.0
2024-06-05,54.5031,54.5031,53.66,53.66,972,38.2091896196074,38.2091896196074,37.6181375919559,37.6181375919559,1386.49926175912,0.0,1.0
2024-06-06,53.504,54.22,53.46,54.05,2317,37.5087743891169,38.0107234483014,37.4779283575469,37.8915455990536,3305.06048302046,0.0,1.0
2024-06-07,52.1883,52.1883,51.98,52.0,1001,36.5864079405567,36.5864079405567,36.4403800229197,36.4544009463606,1427.86600928074,0.0,1.0
2024-06-10,52.0985,52.49,52.03,52.03,934,36.523453994307,36.7979135706628,36.4754323315219,36.4754323315219,1332.29455811011,0.0,1.0
2024-06-11,50.112,50.45,49.48,50.45,2471,35.1308257735389,35.3677793796902,34.6877645928062,35.3677793796902,3524.73217675596,0.0,1.0
2024-06-12,50.2589,52.0,50.2589,51.69,2035,35.2338094562123,36.4544009463606,35.2338094562123,36.2370766330265,2902.80452436195,0.0,1.0
2024-06-13,49.7042,49.7042,49.6892,49.6892,581,34.8449391445788,34.8449391445788,34.8344234519981,34.8344234519981,828.761390002108,0.0,1.0
2024-06-14,48.6153,49.0,48.31,49.0,2247,34.0815699678385,34.3512624302244,33.8675405715131,34.3512624302244,3205.20971314069,0.0,1.0
2024-06-17,50.1578,50.1578,49.448,49.448,410,35.1629336882186,35.1629336882186,34.6653311153007,34.6653311153007,584.840223581522,0.0,1.0
2024-06-18,48.1762,48.48,48.1762,48.48,624,33.7737405936934,33.9867184207608,33.7737405936934,33.9867184207608,890.098291499683,0.0,1.0
2024-06-20,49.39,49.39,49.2,49.2,2233,34.6246704373221,34.6246704373221,34.4914716646335,34.4914716646335,3185.23955916473,0.0,1.0
2024-06-21,49.0888,49.0888,48.26,48.26,453,34.413515330302,34.413515330302,33.8324882629108,33.8324882629108,646.177125079098,0.0,1.0
2024-06-24,45.4882,46.46,45.4882,46.46,1814,31.8893284832354,32.5706051532291,31.8893284832354,32.5706051532291,2587.56137945581,0.0,1.0
2024-06-25,47.45,47.45,46.94,46.94,1418,33.264640863554,33.264640863554,32.9071073158109,32.9071073158109,2022.69130985024,0.0,1.0
2024-06-26,46.9653,46.9653,46.76,46.76,419,32.9248437839636,32.9248437839636,32.7809190048427,32.7809190048427,597.678179708923,0.0,1.0
2024-06-27,47.4442,47.5,47.1,47.1,1828,33.2605747957562,33.2996931721563,33.0192747033381,33.0192747033381,2607.53153343176,0.0,1.0
2024-06-28,46.3467,47.44,46.3467,47.28,688,32.4911766219363,33.2576304018336,32.4911766219363,33.1454630143063,981.390423961191,0.0,1.0
2024-07-01,48.234,48.5,48.2201,48.47,1102,33.8142610624376,34.0007393442017,33.8045165206462,33.9797079590403,1571.93640582156,0.0,1.0
2024-07-02,47.3148,47.3148,47.3148,47.3148,210,33.1698594210935,33.1698594210935,33.1698594210935,33.1698594210935,299.552309639316,0.0,1.0
2024-07-03,46.0263,46.0263,45.89,45.89,556,32.266561428413,32.266561428413,32.1710088351632,32.1710088351632,793.100400759333,0.0,1.0
2024-07-05,42.2764,42.2764,41.76,42.09,3582,29.63770838786,29.63770838786,29.2756881446157,29.5070333813907,5109.50653870491,0.0,1.0
2024-07-08,42.4454,42.4454,42.4454,42.4454,188,29.7561851909356,29.7561851909356,29.7561851909356,29.7561851909356,268.170639105674,0.0,1.0
2024-07-09,43.3699,43.462,43.32,43.462,368,30.4043023769916,30.468868729437,30.3693201730065,30.468868729437,524.92976165366,0.0,1.0
2024-07-10,43.4658,43.5926,43.38,43.5926,1597,30.4715327048908,30.5604253595061,30.4113829433293,30.5604253595061,2278.02399282851,0.0,1.0
2024-07-11,43.4616,44.38,43.4616,44.38,571,30.4685883109682,31.1124291153747,30.4685883109682,31.1124291153747,814.496994304998,0.0,1.0
2024-07-12,43.7097,44.08,43.7097,43.7999,684,30.6425178662526,30.902115263761,30.6425178662526,30.7057522309711,975.684665682347,0.0,1.0
2024-07-15,47.85,47.97,47.37,47.37,1191,33.5450593323722,33.6291848730176,33.2085571697904,33.2085571697904,1698.88952752584,0.0,1.0
2024-07-16,48.9391,48.9391,47.9,47.96,912,34.3085687183468,34.3085687183468,33.5801116409745,33.6221744112972,1300.91288757646,0.0,1.0
2024-07-17,48.408,48.9051,48.408,48.6989,644,33.9362430963735,34.2847331484973,33.9362430963735,34.1401774278215,918.627082893905,0.0,1.0
2024-07-18,47.9095,47.95,47.9095,47.95,709,33.5867715796089,33.6151639495767,33.5867715796089,33.6151639495767,1011.34565492512,0.0,1.0
2024-07-19,50.1784,50.21,48.0,48.0,2330,35.1773752393627,35.1995282983993,33.650216258179,33.650216258179,3323.6041974267,0.0,1.0
2024-07-22,50.3175,50.3175,49.5657,50.17,3148,35.2748907618942,35.2748907618942,34.7478442497505,35.1714864515175,4490.43176545033,0.0,1.0
2024-07-23,48.83,49.95,48.83,49.95,2918,34.2320845809767,35.0172562936675,34.2320845809767,35.0172562936675,4162.35066441679,0.0,1.0
2024-07-24,48.3325,48.3325,48.3325,48.3325,425,33.8833141103841,33.8833141103841,33.8833141103841,33.8833141103841,606.236817127188,0.0,1.0
2024-07-25,46.1959,46.46,45.88,45.88,1725,32.3854588591919,32.5706051532291,32.1639983734428,32.1639983734428,2460.60825775153,0.0,1.0
2024-07-26,48.61,48.61,48.22,48.22,1316,34.0778544231267,34.0778544231267,33.804446416029,33.804446416029,1877.19447373972,0.0,1.0
2024-07-29,48.4111,49.03,48.4111,49.03,894,33.9384163395069,34.3722938153858,33.9384163395069,34.3722938153858,1275.23697532166,0.0,1.0
2024-07-30,47.6654,48.55,47.6654,48.55,2827,33.4156462090126,34.035791652804,33.4156462090126,34.035791652804,4032.54466357309,0.0,1.0
2024-07-31,47.3059,47.885,47.3059,47.85,642,33.1636201101623,33.5695959483938,33.1636201101623,33.5450593323722,915.774203754482,0.0,1.0
2024-08-01,45.75,46.5007,45.38,46.5007,1181,32.0728623710769,32.5991377324313,31.8134752874201,32.5991377324313,1684.62513182873,0.0,1.0
2024-08-02,44.5493,46.63,44.549,46.63,2305,31.231116232302,32.6897830024768,31.2309059184503,32.6897830024768,3287.94320818392,0.0,1.0
2024-08-05,36.8732,38.18,34.23,34.23,11731,25.8498157110643,26.7659428486932,23.9968104691139,23.9968104691139,16733.5625922801,0.0,1.0
2024-08-06,38.8362,39.28,38.78,38.9295,2328,27.2259693467894,27.5370936379431,27.1865705519204,27.2913769546412,3320.75131828728,0.0,1.0
2024-08-07,37.1,37.92,37.1,37.8501,1883,26.0088129828842,26.5836708439614,26.0088129828842,26.5346677165354,2685.98570976587,0.0,1.0
2024-08-08,40.4,40.57,38.7417,38.76,911,28.322265350634,28.4414431998817,27.1597204835311,27.1725496284795,1299.48644800675,0.0,1.0
2024-08-09,40.92,40.92,40.9,40.91,1818,28.6868093600976,28.6868093600976,28.6727884366567,28.6797988983771,2593.26713773465,0.0,1.0
2024-08-12,40.75,41.2,40.75,40.975,371,28.5676315108499,28.8831022882703,28.5676315108499,28.7253668995601,529.209080362792,0.0,1.0
2024-08-13,41.84,41.975,40.7,40.7,898,29.3317718383794,29.4264130716055,28.5325792022476,28.5325792022476,1280.9427336005,0.0,1.0
2024-08-14,40.81,40.81,40.61,40.61,1515,28.6096942811726,28.6096942811726,28.4694850467635,28.4694850467635,2161.05594811221,0.0,1.0
2024-08-15,39.3193,40.89,39.3193,40.89,650,27.5646447525045,28.6657779749362,27.5646447525045,28.6657779749362,927.185720312171,0.0,1.0
2024-08-16,40.7934,40.7934,39.75,39.75,855,28.5980569147166,28.5980569147166,27.8665853388045,27.8665853388045,1219.60583210293,0.0,1.0
2024-08-19,40.41,40.41,40.41,40.41,198,28.3292758123544,28.3292758123544,28.3292758123544,28.3292758123544,282.435034802785,0.0,1.0
2024-08-20,40.5309,40.5309,40.5309,40.5309,170,28.4140322945547,28.4140322945547,28.4140322945547,28.4140322945547,242.494726850876,0.0,1.0
2024-08-21,41.6268,41.6268,41.6268,41.6268,201,29.1823087944993,29.1823087944993,29.1823087944993,29.1823087944993,286.714353511917,0.0,1.0
2024-08-22,40.8376,41.06,40.8376,41.06,448,28.6290431555211,28.7849558241839,28.6290431555211,28.7849558241839,639.044927230541,0.0,1.0
2024-08-23,43.0639,43.0639,43.0639,43.0639,290,30.1897822483457,30.1897822483457,30.1897822483457,30.1897822483457,413.667475216199,0.0,1.0
2024-08-26,42.4316,43.09,42.4316,43.09,375,29.7465107537614,30.2080795534361,29.7465107537614,30.2080795534361,534.914838641637,0.0,1.0
2024-08-27,41.1919,41.1919,41.1919,41.1919,231,28.8774238142767,28.8774238142767,28.8774238142767,28.8774238142767,329.507540603249,0.0,1.0
2024-08-28,39.6605,39.95,39.2,39.9,1040,27.8038417064064,28.0067945732136,27.4810099441795,27.9717422646113,1483.49715249947,0.0,1.0
2024-08-29,39.761,39.761,39.761,39.761,70,27.874296846697,27.874296846697,27.874296846697,27.874296846697,99.8507698797721,0.0,1.0
2024-08-30,39.4359,39.4359,39.0,39.0,5569,27.646386736165,27.646386736165,27.3408007097704,27.3408007097704,7943.84196372074,0.0,1.0
2024-09-03,38.712,39.63,38.712,39.63,705,27.1388994122214,27.782459798159,27.1388994122214,27.782459798159,1005.63989664628,0.0,1.0
2024-09-04,38.79,38.79,38.72,38.72,412,27.1935810136409,27.1935810136409,27.1445077815977,27.1445077815977,587.693102720945,0.0,1.0
2024-09-05,37.3568,37.61,37.3568,37.61,302,26.1888416398654,26.3663465306273,26.1888416398654,26.3663465306273,430.784750052732,0.0,1.0
2024-09-06,35.4669,37.28,35.4669,37.28,693,24.8639344793168,26.1350012938524,24.8639344793168,26.1350012938524,988.522621809747,0.0,1.0
2024-09-09,37.7272,37.7272,36.91,36.91,388,26.4485091419911,26.4485091419911,25.8756142101956,25.8756142101956,553.458553047879,0.0,1.0
2024-09-10,38.2464,38.2464,37.315,37.315,1025,26.812492314517,26.812492314517,26.1595379098739,26.1595379098739,1462.10055895381,0.0,1.0
2024-09-11,37.8629,37.8629,37.321,37.321,822,26.5436411075376,26.5436411075376,26.1637441869062,26.1637441869062,1172.53332630247,0.0,1.0
2024-09-12,38.2424,38.2662,38.0,38.14,4291,26.8096881298288,26.8263730287235,26.639754537725,26.7379010018114,6120.85219363005,0.0,1.0
2024-09-13,39.15,39.15,38.04,38.04,595,27.4459576355772,27.4459576355772,26.6677963846069,26.6677963846069,848.731543978065,0.0,1.0
2024-09-16,37.5052,37.94,37.5,37.94,1189,26.292876891797,26.5976917674023,26.2892314517023,26.5976917674023,1696.03664838641,0.0,1.0
2024-09-17,38.8057,38.98,38.16,38.16,976,27.204587438542,27.3267797863295,26.7519219252523,26.7519219252523,1392.20502003797,0.0,1.0
2024-09-18,38.5398,38.5398,38.5398,38.5398,86,27.0181792613951,27.0181792613951,27.0181792613951,27.0181792613951,122.673802995149,0.0,1.0
2024-09-19,40.7427,40.9,40.38,40.58,9148,28.5625138737939,28.6727884366567,28.3082444271931,28.4484536616022,13049.0691837165,0.0,1.0
2024-09-20,41.139,41.31,41.139,41.16,492,28.8403384717755,28.9602173671953,28.8403384717755,28.8550604413885,701.808268297828,0.0,1.0
2024-09-23,42.1804,42.26,42.1804,42.26,364,29.5704079553436,29.6262112306384,29.5704079553436,29.6262112306384,519.224003374816,0.0,1.0
2024-09-24,42.3816,42.3816,41.865,41.865,2494,29.7114584451591,29.7114584451591,29.3492979926805,29.3492979926805,3557.54028685932,0.0,1.0
2024-09-25,41.4179,41.4179,41.4179,41.4179,150,29.035860249159,29.035860249159,29.035860249159,29.035860249159,213.965935456655,0.0,1.0
2024-09-26,42.5695,42.78,42.55,42.5501,3585,29.8431850208865,29.990755240102,29.8295146205316,29.8295847251488,5113.78585741404,0.0,1.0
2024-09-27,43.2056,43.255,42.77,42.86,860,30.2891204909245,30.3237521718236,29.9837447783816,30.0468389338657,1226.73802995149,0.0,1.0
2024-09-30,41.6109,41.6109,41.6109,41.6109,197,29.1711621603638,29.1711621603638,29.1711621603638,29.1711621603638,281.008595233073,0.0,1.0
2024-10-01,40.1477,40.1477,39.77,39.77,693,28.1453914014269,28.1453914014269,27.8806062622454,27.8806062622454,988.522621809746,0.0,1.0
2024-10-02,38.7786,39.615,38.7786,39.615,416,27.1855890872796,27.7719441055784,27.1855890872796,27.7719441055784,593.398860999789,0.0,1.0
2024-10-03,38.797,38.797,38.69,38.69,172,27.1984883368452,27.1984883368452,27.1234763964364,27.1234763964364,245.347605990298,0.0,1.0
2024-10-04,39.8527,39.8527,39.8527,39.8527,126,27.9385827806735,27.9385827806735,27.9385827806735,27.9385827806735,179.73138578359,0.0,1.0
2024-10-07,40.2985,41.04,40.2985,40.38,1269,28.2511091641714,28.770934900743,28.2511091641714,28.3082444271931,1810.1518139633,0.0,1.0
2024-10-08,39.8867,39.92,39.58,39.58,375,27.9624183505231,27.9857631880522,27.7474074895568,27.7474074895568,534.914838641636,0.0,1.0
2024-10-09,39.2521,39.8,39.2521,39.75,549,27.5175344497431,27.9016376474067,27.5175344497431,27.8665853388045,783.115323771356,0.0,1.0
2024-10-10,38.4274,38.4274,38.41,38.41,419,26.9393816716572,26.9393816716572,26.9271834682636,26.9271834682636,597.678179708923,0.0,1.0
2024-10-11,40.3009,40.3009,40.3009,40.3009,115,28.2527916749843,28.2527916749843,28.2527916749843,28.2527916749843,164.040550516769,0.0,1.0
2024-10-14,42.5894,42.5894,42.5894,42.5894,265,29.8571358397102,29.8571358397102,29.8571358397102,29.8571358397102,378.006485973423,0.0,1.0
2024-10-15,42.6271,42.6271,41.7599,41.7599,553,29.8835652803963,29.8835652803963,29.2756180399985,29.2756180399985,788.8210820502,0.0,1.0
2024-10-16,43.1082,43.19,43.1082,43.19,760,30.2208385937673,30.2781841706406,30.2208385937673,30.2781841706406,1084.09407298038,0.0,1.0
2024-10-17,42.5763,42.82,42.5763,42.82,544,29.8479521348564,30.0187970869838,29.8479521348564,30.0187970869838,775.983125922801,0.0,1.0
2024-10-18,43.6232,43.82,43.6232,43.82,1647,30.5818773723707,30.7198432590292,30.5818773723707,30.7198432590292,2349.34597131407,0.0,1.0
2024-10-21,43.5794,43.65,43.46,43.51,1415,30.5511715500351,30.6006654097815,30.4674666370929,30.5025189456952,2018.41199114111,0.0,1.0
2024-10-22,43.0327,43.0327,42.8431,42.8431,468,30.1679096077779,30.1679096077779,30.0349912535581,30.0349912535581,667.573718624763,0.0,1.0
2024-10-23,41.6885,42.0,41.6885,42.0,257,29.2255633433145,29.4439392259066,29.2255633433145,29.4439392259066,366.594969415735,0.0,1.0
2024-10-24,42.5663,42.61,41.76,41.76,854,29.8409416731359,29.8715773908543,29.2756881446157,29.2756881446157,1218.17939253322,0.0,1.0
2024-10-25,41.5826,42.7,41.5826,42.52,820,29.1513225536949,29.9346715463384,29.1513225536949,29.8084832353702,1169.68044716304,0.0,1.0
2024-10-28,42.6812,42.74,42.3714,42.61,6558,29.9214918783039,29.9627133932202,29.7043077742043,29.8715773908543,9354.59069816496,0.0,1.0
2024-10-29,44.73,45.2367,44.06,44.06,3920,31.3577952755905,31.713015370966,30.8880943403201,30.8880943403201,5591.64311326725,0.0,1.0
2024-10-30,44.7117,45.18,44.7117,44.95,5131,31.3449661306421,31.673266053011,31.3449661306421,31.5120254334405,7319.06143218731,0.0,1.0
2024-10-31,42.9167,42.9167,42.9167,42.9167,500,30.0865882518206,30.0865882518206,30.0865882518206,30.0865882518206,713.219784855517,0.0,1.0
2024-11-01,42.6053,43.37,42.54,43.37,681,29.8682824738457,30.4043724816088,29.8225041588111,30.4043724816088,971.405346973212,0.0,1.0
2024-11-04,41.2209,41.77,41.2209,41.77,3279,28.8977541532661,29.2826986063362,28.8977541532661,29.2826986063362,4677.29534908246,0.0,1.0
2024-11-05,41.9608,42.2427,41.9608,42.19,378,29.4164582159624,29.614083131862,29.4164582159624,29.5771379985952,539.194157350771,0.0,1.0
2024-11-06,55.95,56.14,54.03,54.51,15307,39.2235333259399,39.3567320986285,37.8775246756127,38.2140268381945,21834.5104935668,0.0,1.0
2024-11-07,56.2141,56.2825,54.755,54.96,6410,39.4086796199771,39.456631178145,38.3857831503456,38.529497615615,9143.47764184771,0.0,1.0
2024-11-08,56.253,56.72,55.46,55.95,7988,39.4359503160696,39.7633388784148,38.8800207016376,39.2235333259399,11394.3992828517,0.0,1.0
2024-11-11,63.8952,64.15,59.8979,60.15,43475,44.793485372075,44.9721119367121,41.9911935085579,42.1679272485306,62014.4602931871,0.0,1.0
2024-11-12,65.77,66.02,62.72,63.46,21772,46.1078067354257,46.283068278437,43.9696159106872,44.4883900780008,31056.4423117486,0.0,1.0
2024-11-13,65.82,68.4225,65.5,66.07,47616,46.1428590440279,47.9673317067761,45.9185242689734,46.3181205870393,67921.3465513605,0.0,1.0
2024-11-14,64.31,67.38,64.291,67.01,22762,45.0842793242394,47.2364910724188,45.0709594469705,46.977103988762,32468.6174857625,0.0,1.0
2024-11-15,67.2,67.2,64.38,65.55,11337,47.1103027614506,47.1103027614506,45.1333525562826,45.9535765775757,16171.545401814,0.0,1.0
2024-11-18,67.0745,68.0,66.01,66.38,12865,47.0223214668589,47.6711396990869,46.2760578167166,46.5354449003734,18351.1450643324,0.0,1.0
2024-11-19,67.9209,69.095,67.19,67.33,15769,47.6156869468781,48.4387852574766,47.1032922997301,47.2014387638165,22493.5255747733,0.0,1.0
2024-11-20,69.24,69.76,68.6801,69.55,14106,48.5404369524232,48.9049809618868,48.147921200695,48.7577612657573,20121.3565703438,0.0,1.0
2024-11-21,72.1422,72.5701,70.5627,71.51,25555,50.5750131529334,50.8749908099516,49.4677107241876,50.1318117629663,36452.6632039654,0.0,1.0
2024-11-22,72.89,73.25,71.37,71.81,38272,51.0992554803889,51.3516321023252,50.0336652988799,50.3421256145799,54592.6952119806,0.0,1.0
2024-11-25,69.52,71.49,69.2515,71.49,19589,48.7367298805959,50.1177908395253,48.5484989834017,50.1177908395253,27942.5247310694,0.0,1.0
2024-11-26,66.83,68.731,66.45,67.52,23099,46.8509156777938,48.1836044508521,46.5845181324165,47.3346375365051,32949.3276207551,0.0,1.0
2024-11-27,70.9692,71.538,69.36,69.36,15824,49.7526859931241,50.1514410557835,48.6245624930686,48.6245624930686,22571.9797511074,0.0,1.0
2024-11-29,71.612,72.7,71.49,71.67,7866,50.2033184725149,50.9660567077003,50.1177908395253,50.2439791504935,11220.373655347,0.0,1.0
2024-12-02,70.2231,71.53,69.82,70.58,13252,49.229635444161,50.1458326864072,48.9470437322095,49.479838822964,18903.1771778106,0.0,1.0
2024-12-03,70.2736,70.53,68.7635,69.07,5878,49.2650382758493,49.4447865143618,48.2063884514436,48.4212591031755,8384.61179076145,0.0,1.0
2024-12-04,72.5174,72.89,69.57,70.43,8102,50.8380456766848,51.0992554803889,48.7717821891982,49.3746818971572,11557.0133937988,0.0,1.0
2024-12-05,72.67,76.095,71.91,75.66,30266,50.9450253225389,53.3461084617944,50.4122302317844,53.0411533769546,43172.6200168741,0.0,1.0
2024-12-06,74.3402,74.9098,72.02,72.87,18441,52.1159126390891,52.5152285386862,50.4893453107094,51.085234556948,26304.9721050411,0.0,1.0
2024-12-09,70.45,73.55,70.34,72.59,14226,49.3887028205981,51.5619459539389,49.3115877416731,50.8889416287753,20292.5293187091,0.0,1.0
2024-12-10,70.54,71.95,69.2158,71.81,17538,49.4517969760822,50.4402720786662,48.5234716350597,50.3421256145799,25016.8971735921,0.0,1.0
2024-12-11,74.2,74.471,72.32,72.32,16383,52.0176259657684,52.2076094783927,50.699659162323,50.699659162323,23369.3594705758,0.0,1.0
2024-12-12,73.1,75.03,72.83,74.36,6602,51.2464751765184,52.599494288566,51.0571927100662,52.1297933532956,9417.35403923223,0.0,1.0
2024-12-13,74.48,74.6289,73.17,74.018,7391,52.2139188939411,52.3183046689586,51.2955484085616,51.8900355624561,10542.8148597342,0.0,1.0
2024-12-16,77.55,79.005,76.32,76.32,32809,54.3661306421204,55.3861528224465,53.5038438505046,53.5038438505046,46800.0558426493,0.0,1.0
2024-12-17,78.19,79.48,77.4978,79.06,18113,54.8148001922295,55.7191497541681,54.3295360319397,55.424710361909,25837.0999261759,0.0,1.0
2024-12-18,73.21,77.7,73.21,77.7,13013,51.3235902554434,54.4712875679272,51.3235902554434,54.4712875679272,18562.2581206497,0.0,1.0
2024-12-19,69.97,74.8195,69.962,74.59,20720,49.0522006580163,52.4519240693505,49.04659228864,52.2910339728661,29555.8278844126,0.0,1.0
2024-12-20,70.22,71.19,69.21,69.21,19073,49.2274622010277,49.9074769879117,48.5194055672618,48.5194055672618,27206.4819130985,0.0,1.0
2024-12-23,67.44,71.85,67.001,70.99,24952,47.2785538427415,50.3701674614617,46.9707945732136,49.7672677535026,35592.5201434296,0.0,1.0
2024-12-24,67.66,67.83,67.5786,67.83,10032,47.4327840005915,47.5519618498392,47.375718842187,47.5519618498392,14310.0417633411,0.0,1.0
2024-12-26,47.41,47.49,47.4,47.45,20491,47.41,47.49,47.4,47.45,20491,20.2175,1.0
2024-12-27,47.43,47.5,47.39,47.39,35154,47.43,47.5,47.39,47.39,35154,0.0,1.0
2024-12-30,47.34,47.56,47.31,47.41,53198,47.34,47.56,47.31,47.41,53198,0.0,1.0
2024-12-31,47.37,47.53,47.3207,47.4,18814,47.37,47.53,47.3207,47.4,18814,0.0,1.0
2025-01-02,47.48,47.5999,47.4,47.48,42043,47.48,47.5999,47.4,47.48,42043,0.0,1.0
2025-01-03,47.45,47.54,47.45,47.54,15510,47.45,47.54,47.45,47.54,15510,0.0,1.0
2025-01-06,47.539,47.5699,47.33,47.49,56044,47.539,47.5699,47.33,47.49,56044,0.0,1.0
2025-01-07,44.655,46.89,44.655,46.89,14074,44.655,46.89,44.655,46.89,14074,0.0,1.0
2025-01-08,43.36,44.19,42.7702,44.01,7933,43.36,44.19,42.7702,44.01,7933,0.0,1.0
2025-01-10,43.74,44.17,42.69,43.73,16552,43.74,44.17,42.69,43.73,16552,0.0,1.0
2025-01-13,43.84,43.94,43.79,43.83,24372,43.84,43.94,43.79,43.83,24372,0.0,1.0
2025-01-14,43.82,43.92,43.82,43.91,8291,43.82,43.92,43.82,43.91,8291,0.0,1.0
2025-01-15,43.8152,43.91,43.77,43.8,16273,43.8152,43.91,43.77,43.8,16273,0.0,1.0
2025-01-16,44.01,44.3,43.62,43.84,11956,44.01,44.3,43.62,43.84,11956,0.0,1.0
2025-01-17,46.16,46.679,45.1332,45.28,22898,46.16,46.679,45.1332,45.28,22898,0.0,1.0
2025-01-21,46.63,47.1184,45.4299,46.34,19004,46.63,47.1184,45.4299,46.34,19004,0.0,1.0
2025-01-22,45.75,46.1668,45.3862,45.93,11365,45.75,46.1668,45.3862,45.93,11365,0.0,1.0
2025-01-23,45.28,46.69,44.9,44.96,20878,45.28,46.69,44.9,44.96,20878,0.0,1.0
2025-01-24,46.2147,47.07,45.9804,46.29,7248,46.2147,47.07,45.9804,46.29,7248,0.0,1.0
2025-01-27,44.5473,44.725,43.48,44.29,9314,44.5473,44.725,43.48,44.29,9314,0.0,1.0
2025-01-28,44.4,45.374,44.4,44.94,6736,44.4,45.374,44.4,44.94,6736,0.0,1.0
2025-01-29,45.8,45.81,44.57,44.75,10855,45.8,45.81,44.57,44.75,10855,0.0,1.0
2025-01-30,46.06,46.6184,45.9703,46.21,10727,46.06,46.6184,45.9703,46.21,10727,0.0,1.0
2025-01-31,44.42,46.34,44.42,46.03,7932,44.42,46.34,44.42,46.03,7932,0.0,1.0
2025-02-03,44.3999,44.7455,41.54,41.58,14300,44.3999,44.7455,41.54,41.58,14300,0.0,1.0
2025-02-04,44.385,44.51,44.2078,44.42,17158,44.385,44.51,44.2078,44.42,17158,0.0,1.0
2025-02-05,44.37,44.4484,44.29,44.3201,4302,44.37,44.4484,44.29,44.3201,4302,0.0,1.0
2025-02-06,44.405,44.5,44.35,44.46,11351,44.405,44.5,44.35,44.46,11351,0.0,1.0
2025-02-07,44.4843,44.5,44.35,44.46,14846,44.4843,44.5,44.35,44.46,14846,0.0,1.0
2025-02-10,44.4655,44.47,44.41,44.44,16227,44.4655,44.47,44.41,44.44,16227,0.0,1.0
2025-02-11,44.425,44.49,44.37,44.37,11294,44.425,44.49,44.37,44.37,11294,0.0,1.0
2025-02-12,44.455,44.52,44.43,44.45,11843,44.455,44.52,44.43,44.45,11843,0.0,1.0
2025-02-13,44.4437,44.48,44.411,44.479,9605,44.4437,44.48,44.411,44.479,9605,0.0,1.0
2025-02-14,44.42,44.48,44.42,44.47,3010,44.42,44.48,44.42,44.47,3010,0.0,1.0
2025-02-18,44.42,44.4438,44.39,44.44,11033,44.42,44.4438,44.39,44.44,11033,0.0,1.0
2025-02-19,44.4402,44.53,44.38,44.4,3901,44.4402,44.53,44.38,44.4,3901,0.0,1.0
2025-02-20,44.4452,44.45,44.38,44.45,4876,44.4452,44.45,44.38,44.45,4876,0.0,1.0
2025-02-21,44.43,44.5671,44.3901,44.5,5864,44.43,44.5671,44.3901,44.5,5864,0.0,1.0
2025-02-24,44.455,44.48,44.41,44.48,2551,44.455,44.48,44.41,44.48,2551,0.0,1.0
2025-02-25,44.448,44.469,44.36,44.4201,9238,44.448,44.469,44.36,44.4201,9238,0.0,1.0
2025-02-26,44.46,44.5794,44.3701,44.5,5847,44.46,44.5794,44.3701,44.5,5847,0.0,1.0
2025-02-27,44.4453,44.47,44.401,44.43,3379,44.4453,44.47,44.401,44.43,3379,0.0,1.0
2025-02-28,44.5025,44.52,44.4,44.4,4625,44.5025,44.52,44.4,44.4,4625,0.0,1.0
2025-03-03,44.481,44.6,44.44,44.53,10265,44.481,44.6,44.44,44.53,10265,0.0,1.0
2025-03-04,44.4693,44.49,44.42,44.4503,5102,44.4693,44.49,44.42,44.4503,5102,0.0,1.0
2025-03-05,44.4806,44.5,44.47,44.47,4666,44.4806,44.5,44.47,44.47,4666,0.0,1.0
2025-03-06,44.4904,44.74,44.4501,44.74,3584,44.4904,44.74,44.4501,44.74,3584,0.0,1.0
2025-03-07,44.505,44.61,44.37,44.37,4073,44.505,44.61,44.37,44.37,4073,0.0,1.0
2025-03-10,44.535,44.64,44.403,44.55,26945,44.535,44.64,44.403,44.55,26945,0.0,1.0
2025-03-11,44.4854,44.57,44.465,44.57,3272,44.4854,44.57,44.465,44.57,3272,0.0,1.0
2025-03-12,44.5095,44.56,44.49,44.56,1800,44.5095,44.56,44.49,44.56,1800,0.0,1.0
2025-03-13,44.5,44.54,44.491,44.53,2267,44.5,44.54,44.491,44.53,2267,0.0,1.0
2025-03-14,44.5057,44.5446,44.485,44.5446,4772,44.5057,44.5446,44.485,44.5446,4772,0.0,1.0
2025-03-17,44.5249,44.6,44.43,44.43,5362,44.5249,44.6,44.43,44.43,5362,0.0,1.0
2025-03-18,44.5255,44.68,44.5,44.68,4685,44.5255,44.68,44.5,44.68,4685,0.0,1.0
2025-03-19,44.5199,44.5501,44.5104,44.5139,2776,44.5199,44.5501,44.5104,44.5139,2776,0.0,1.0
2025-03-20,44.5249,44.55,44.48,44.53,2113,44.5249,44.55,44.48,44.53,2113,0.0,1.0
2025-03-21,44.5286,44.5286,44.5007,44.52,1009,44.5286,44.5286,44.5007,44.52,1009,0.0,1.0
2025-03-24,44.5799,45.96,44.5261,45.96,4703,44.5799,45.96,44.5261,45.96,4703,0.0,1.0
2025-03-25,44.4948,44.4948,44.22,44.45,922,44.4948,44.4948,44.22,44.45,922,0.0,1.0
2025-03-26,43.648,44.407,43.565,44.08,2328,43.648,44.407,43.565,44.08,2328,0.0,1.0
2025-03-27,43.8868,44.02,43.46,43.46,12919,43.8868,44.02,43.46,43.46,12919,0.0,1.0
2025-03-28,42.1548,42.485,41.0,41.0,8207,42.1548,42.485,41.0,41.0,8207,0.0,1.0
2025-03-31,41.5327,42.1639,41.09,41.09,7324,41.5327,42.1639,41.09,41.09,7324,0.0,1.0
2025-04-01,41.4495,41.49,41.42,41.45,4497,41.4495,41.49,41.42,41.45,4497,0.0,1.0
2025-04-02,41.465,41.465,41.4401,41.46,1717,41.465,41.465,41.4401,41.46,1717,0.0,1.0
2025-04-03,39.0401,39.1238,38.86,39.1,6810,39.0401,39.1238,38.86,39.1,6810,0.0,1.0
2025-04-04,38.9892,39.01,38.97,38.9787,2078,38.9892,39.01,38.97,38.9787,2078,0.0,1.0
2025-04-07,38.98,39.0109,38.9301,38.98,4194,38.98,39.0109,38.9301,38.98,4194,0.0,1.0
2025-04-08,39.015,39.11,38.99,39.11,15037,39.015,39.11,38.99,39.11,15037,0.0,1.0
2025-04-09,39.0024,39.0369,38.9401,38.9951,6400,39.0024,39.0369,38.9401,38.9951,6400,0.0,1.0
2025-04-10,38.98,39.03,38.975,39.0,3381,38.98,39.03,38.975,39.0,3381,0.0,1.0
2025-04-11,39.01,39.0399,38.9784,39.0333,2817,39.01,39.0399,38.9784,39.0333,2817,0.0,1.0
2025-04-14,38.98,39.16,38.98,39.16,3221,38.98,39.16,38.98,39.16,3221,0.0,1.0
2025-04-15,38.5955,39.77,38.5955,39.4,17701,38.5955,39.77,38.5955,39.4,17701,0.0,1.0
2025-04-16,38.7594,39.139,38.57,38.6599,5168,38.7594,39.139,38.57,38.6599,5168,0.0,1.0
2025-04-17,38.9923,39.22,38.59,38.8,6691,38.9923,39.22,38.59,38.8,6691,0.0,1.0
2025-04-21,40.1087,40.6,39.77,40.0,6703,40.1087,40.6,39.77,40.0,6703,0.0,1.0
2025-04-22,41.9445,42.0,41.0701,41.21,5792,41.9445,42.0,41.0701,41.21,5792,0.0,1.0
2025-04-23,42.8961,43.26,42.556,43.26,7649,42.8961,43.26,42.556,43.26,7649,0.0,1.0
2025-04-24,42.9433,42.9433,42.6918,42.73,2131,42.9433,42.9433,42.6918,42.73,2131,0.0,1.0
2025-04-25,43.6957,43.88,43.2,43.2,10789,43.6957,43.88,43.2,43.2,10789,0.0,1.0
2025-04-28,43.4277,43.68,43.03,43.68,1398,43.4277,43.68,43.03,43.68,1398,0.0,1.0
2025-04-29,43.6485,43.7301,43.43,43.47,4328,43.6485,43.7301,43.43,43.47,4328,0.0,1.0
2025-04-30,43.0687,43.08,42.21,42.21,4736,43.0687,43.08,42.21,42.21,4736,0.0,1.0
2025-05-01,44.194,44.56,44.07,44.12,9928,44.194,44.56,44.07,44.12,9928,0.0,1.0
2025-05-02,44.3451,44.7008,44.2301,44.48,3804,44.3451,44.7008,44.2301,44.48,3804,0.0,1.0
2025-05-05,43.107,43.61,42.58,43.61,2373,43.107,43.61,42.58,43.61,2373,0.0,1.0
2025-05-06,43.39,43.3932,42.85,42.85,3464,43.39,43.3932,42.85,42.85,3464,0.0,1.0
2025-05-07,43.9599,44.4608,43.9599,44.35,1635,43.9599,44.4608,43.9599,44.35,1635,0.0,1.0
2025-05-08,46.2134,46.37,45.35,45.35,8523,46.2134,46.37,45.35,45.35,8523,0.0,1.0
2025-05-09,47.0906,47.28,46.86,47.03,10078,47.0906,47.28,46.86,47.03,10078,0.0,1.0
2025-05-12,46.4584,47.5787,46.2,47.56,4227,46.4584,47.5787,46.2,47.56,4227,0.0,1.0
2025-05-13,47.8178,47.83,47.21,47.43,8549,47.8178,47.83,47.21,47.43,8549,0.0,1.0
2025-05-14,47.1571,47.57,46.85,47.57,2550,47.1571,47.57,46.85,47.57,2550,0.0,1.0
2025-05-15,47.0934,47.52,46.58,46.79,12798,47.0934,47.52,46.58,46.79,12798,0.0,1.0
2025-05-16,47.46,47.65,47.26,47.37,21048,47.46,47.65,47.26,47.37,21048,0.0,1.0
2025-05-19,48.151,48.151,46.99,46.99,2110,48.151,48.151,46.99,46.99,2110,0.0,1.0
2025-05-20,48.8657,48.8657,47.5532,47.68,7906,48.8657,48.8657,47.5532,47.68,7906,0.0,1.0
2025-05-21,49.59,50.15,48.57,48.645,24521,49.59,50.15,48.57,48.645,24521,0.0,1.0
2025-05-22,50.6669,51.1,50.46,50.7,18358,50.6669,51.1,50.46,50.7,18358,0.0,1.0
2025-05-23,49.59,50.09,49.4207,50.07,5055,49.59,50.09,49.4207,50.07,5055,0.0,1.0
2025-05-27,50.0861,50.49,49.81,50.46,6619,50.0861,50.49,49.81,50.46,6619,0.0,1.0
2025-05-28,48.75,49.729,48.75,49.7,9868,48.75,49.729,48.75,49.7,9868,0.0,1.0
2025-05-29,48.1237,49.1,48.1237,49.1,6459,48.1237,49.1,48.1237,49.1,6459,0.0,1.0
2025-05-30,47.5603,48.05,47.31,48.05,2398,47.5603,48.05,47.31,48.05,2398,0.0,1.0
2025-06-02,47.5086,47.56,47.08,47.32,5040,47.5086,47.56,47.08,47.32,5040,0.0,1.0
2025-06-03,47.475,47.5317,47.4,47.5317,13880,47.475,47.5317,47.4,47.5317,13880,0.0,1.0
2025-06-04,47.475,47.5,47.43,47.47,5902,47.475,47.5,47.43,47.47,5902,0.0,1.0
2025-06-05,47.4799,47.54,47.44,47.54,2148,47.4799,47.54,47.44,47.54,2148,0.0,1.0
2025-06-06,47.48,47.57,47.44,47.57,13809,47.48,47.57,47.44,47.57,13809,0.0,1.0
2025-06-09,47.495,47.54,47.42,47.48,30508,47.495,47.54,47.42,47.48,30508,0.0,1.0
2025-06-10,47.49,47.5244,47.45,47.49,1751,47.49,47.5244,47.45,47.49,1751,0.0,1.0
2025-06-11,47.505,47.55,47.44,47.44,5197,47.505,47.55,47.44,47.44,5197,0.0,1.0
2025-06-12,46.6137,47.271,46.6137,46.69,6560,46.6137,47.271,46.6137,46.69,6560,0.0,1.0
2025-06-13,45.86,46.2,45.54,45.591,6882,45.86,46.2,45.54,45.591,6882,0.0,1.0
2025-06-16,47.475,47.48,46.54,46.6,10322,47.475,47.48,46.54,46.6,10322,0.0,1.0
2025-06-17,45.7619,46.29,45.3461,46.29,1583,45.7619,46.29,45.3461,46.29,1583,0.0,1.0
2025-06-18,45.348,45.73,45.3043,45.73,2511,45.348,45.73,45.3043,45.73,2511,0.0,1.0
2025-06-20,45.3254,45.45,45.26,45.45,25945,45.3254,45.45,45.26,45.45,25945,0.0,1.0
2025-06-23,45.3063,45.35,45.2554,45.34,4970,45.3063,45.35,45.2554,45.34,4970,0.0,1.0
2025-06-24,45.33,45.34,45.24,45.34,2919,45.33,45.34,45.24,45.34,2919,0.0,1.0
2025-06-25,45.33,45.41,45.2801,45.2809,7933,45.33,45.41,45.2801,45.2809,7933,0.0,1.0
2025-06-26,45.325,45.379,45.271,45.29,5949,45.325,45.379,45.271,45.29,5949,0.0,1.0
2025-06-27,45.33,45.37,45.25,45.37,9935,45.33,45.37,45.25,45.37,9935,0.0,1.0
2025-06-30,45.3865,45.45,45.25,45.4,11338,45.3865,45.45,45.25,45.4,11338,0.0,1.0
2025-07-01,44.4516,44.92,44.4516,44.92,3284,44.4516,44.92,44.4516,44.92,3284,0.0,1.0
2025-07-02,46.2816,46.32,45.57,45.57,5550,46.2816,46.32,45.57,45.57,5550,0.0,1.0
2025-07-03,46.1872,46.695,46.07,46.695,4300,46.1872,46.695,46.07,46.695,4300,0.0,1.0
2025-07-07,45.579,45.86,45.44,45.86,3230,45.579,45.86,45.44,45.86,3230,0.0,1.0
2025-07-08,45.872,46.02,45.8149,45.91,3123,45.872,46.02,45.8149,45.91,3123,0.0,1.0
2025-07-09,47.1776,47.25,45.949,46.36,14707,47.1776,47.25,45.949,46.36,14707,0.0,1.0
2025-07-10,47.8453,48.0384,46.67,46.87,12764,47.8453,48.0384,46.67,46.87,12764,0.0,1.0
2025-07-11,49.7113,49.73,49.31,49.69,10186,49.7113,49.73,49.31,49.69,10186,0.0,1.0
2025-07-14,50.5074,51.4,50.4195,51.2,25585,50.5074,51.4,50.4195,51.2,25585,0.0,1.0
2025-07-15,49.1062,49.93,48.97,49.68,9501,49.1062,49.93,48.97,49.68,9501,0.0,1.0
2025-07-16,50.2718,50.53,49.85,50.1381,12182,50.2718,50.53,49.85,50.1381,12182,0.0,1.0
2025-07-17,50.1403,50.42,49.4848,49.59,6387,50.1403,50.42,49.4848,49.59,6387,0.0,1.0
2025-07-18,49.4447,50.25,49.39,50.01,7323,49.4447,50.25,49.39,50.01,7323,0.0,1.0
2025-07-21,49.1652,50.16,49.1652,49.71,15176,49.1652,50.16,49.1652,49.71,15176,0.0,1.0
2025-07-22,50.2386,50.2386,50.02,50.06,2216,50.2386,50.2386,50.02,50.06,2216,0.0,1.0
2025-07-23,49.8541,49.93,49.4,49.65,6072,49.8541,49.93,49.4,49.65,6072,0.0,1.0
2025-07-24,50.1294,50.1453,49.83,49.93,2631,50.1294,50.1453,49.83,49.93,2631,0.0,1.0
2025-07-25,49.1875,49.205,48.58,49.0,6317,49.1875,49.205,48.58,49.0,6317,0.0,1.0
2025-07-28,49.6511,49.8372,49.5016,49.82,19580,49.6511,49.8372,49.5016,49.82,19580,0.0,1.0
2025-07-29,49.412,50.19,49.412,50.19,4421,49.412,50.19,49.412,50.19,4421,0.0,1.0
2025-07-30,49.1254,49.925,48.9,49.471,5024,49.1254,49.925,48.9,49.471,5024,0.0,1.0
2025-07-31,49.1099,50.0399,48.81,49.42,20791,49.1099,50.0399,48.81,49.42,20791,0.0,1.0
2025-08-01,49.0552,49.16,49.0,49.0,9945,49.0552,49.16,49.0,49.0,9945,0.0,1.0
2025-08-04,49.1152,49.22,49.0306,49.22,4130,49.1152,49.22,49.0306,49.22,4130,0.0,1.0
2025-08-05,49.14,49.1432,49.04,49.04,3108,49.14,49.1432,49.04,49.04,3108,0.0,1.0
2025-08-06,49.1501,49.2302,49.0526,49.2302,3094,49.1501,49.2302,49.0526,49.2302,3094,0.0,1.0
2025-08-07,49.15,49.25,49.05,49.15,10817,49.15,49.25,49.05,49.15,10817,0.0,1.0
2025-08-08,49.155,49.2174,49.07,49.07,6202,49.155,49.2174,49.07,49.07,6202,0.0,1.0
2025-08-11,49.165,49.249,49.08,49.12,4629,49.165,49.249,49.08,49.12,4629,0.0,1.0
2025-08-12,49.4417,49.61,49.08,49.39,15744,49.4417,49.61,49.08,49.39,15744,0.0,1.0
2025-08-13,50.8136,50.8136,49.78,50.0,8437,50.8136,50.8136,49.78,50.0,8437,0.0,1.0
2025-08-14,48.7899,49.75,48.52,49.75,9296,48.7899,49.75,48.52,49.75,9296,0.0,1.0
2025-08-15,48.2853,48.81,48.2853,48.704,1488,48.2853,48.81,48.2853,48.704,1488,0.0,1.0
2025-08-18,48.054,48.22,47.522,47.89,3173,48.054,48.22,47.522,47.89,3173,0.0,1.0
2025-08-19,46.6787,47.9,46.58,47.9,3785,46.6787,47.9,46.58,47.9,3785,0.0,1.0
2025-08-20,47.1485,47.1485,46.48,46.725,22326,47.1485,47.1485,46.48,46.725,22326,0.0,1.0
2025-08-21,47.23,47.24,47.105,47.145,1285,47.23,47.24,47.105,47.145,1285,0.0,1.0
2025-08-22,47.1465,47.29,47.07,47.29,3513,47.1465,47.29,47.07,47.29,3513,0.0,1.0
2025-08-25,47.1473,47.26,47.08,47.15,5411,47.1473,47.26,47.08,47.15,5411,0.0,1.0
2025-08-26,47.2,47.2078,47.09,47.2,2679,47.2,47.2078,47.09,47.2,2679,0.0,1.0
2025-08-27,47.21,47.26,47.09,47.26,6685,47.21,47.26,47.09,47.26,6685,0.0,1.0
2025-08-28,47.19,47.28,47.0992,47.28,7695,47.19,47.28,47.0992,47.28,7695,0.0,1.0
2025-08-29,47.1,47.2297,47.06,47.19,18924,47.1,47.2297,47.06,47.19,18924,0.0,1.0
2025-09-02,47.1668,47.24,47.02,47.02,4645,47.1668,47.24,47.02,47.02,4645,0.0,1.0
2025-09-03,47.1443,47.24,47.1443,47.2,1287,47.1443,47.24,47.1443,47.2,1287,0.0,1.0
2025-09-04,47.14,47.175,47.14,47.15,4014,47.14,47.175,47.14,47.15,4014,0.0,1.0
2025-09-05,47.185,47.2426,47.1,47.2,2975,47.185,47.2426,47.1,47.2,2975,0.0,1.0
2025-09-08,47.205,47.25,47.14,47.23,4393,47.205,47.25,47.14,47.23,4393,0.0,1.0
2025-09-09,47.2115,47.3,47.1501,47.2129,7832,47.2115,47.3,47.1501,47.2129,7832,0.0,1.0
2025-09-10,47.228,47.26,47.14,47.26,4933,47.228,47.26,47.14,47.26,4933,0.0,1.0
2025-09-11,47.5905,47.7599,47.3813,47.47,4227,47.5905,47.7599,47.3813,47.47,4227,0.0,1.0
2025-09-12,48.5779,48.5779,47.71,47.8,4034,48.5779,48.5779,47.71,47.8,4034,0.0,1.0
2025-09-15,47.9025,47.9945,47.5,47.769,12617,47.9025,47.9945,47.5,47.769,12617,0.0,1.0
2025-09-16,48.5233,48.5233,47.78,47.965,2841,48.5233,48.5233,47.78,47.965,2841,0.0,1.0
2025-09-17,48.0281,48.2,47.6743,48.2,3335,48.0281,48.2,47.6743,48.2,3335,0.0,1.0
2025-09-18,48.7788,48.985,48.6,48.6,5787,48.7788,48.985,48.6,48.6,5787,0.0,1.0
2025-09-19,47.7888,48.42,47.7888,48.28,7844,47.7888,48.42,47.7888,48.28,7844,0.0,1.0
2025-09-22,46.5727,47.0487,46.5444,46.88,6778,46.5727,47.0487,46.5444,46.88,6778,0.0,1.0
2025-09-23,46.3228,46.9196,46.3,46.9196,24359,46.3228,46.9196,46.3,46.9196,24359,0.0,1.0
2025-09-24,47.0,47.19,46.86,46.9968,2401,47.0,47.19,46.86,46.9968,2401,0.0,1.0
2025-09-25,45.3652,46.43,45.05,46.43,5450,45.3652,46.43,45.05,46.43,5450,0.0,1.0
2025-09-26,45.3067,45.4,45.22,45.37,9467,45.3067,45.4,45.22,45.37,9467,0.0,1.0
2025-09-29,45.3485,45.39,45.3,45.3,5829,45.3485,45.39,45.3,45.3,5829,0.0,1.0
2025-09-30,45.3166,45.4,45.23,45.28,6291,45.3166,45.4,45.23,45.28,6291,0.0,1.0
2025-10-01,45.335,45.39,45.25,45.29,12345,45.335,45.39,45.25,45.29,12345,0.0,1.0
2025-10-02,45.3126,45.39,45.2316,45.25,11273,45.3126,45.39,45.2316,45.25,11273,0.0,1.0
2025-10-03,45.9674,46.3901,45.0,45.18,9770,45.9674,46.3901,45.0,45.18,9770,0.0,1.0
2025-10-06,46.945,47.14,46.55,46.88,16718,46.945,47.14,46.55,46.88,16718,0.0,1.0
2025-10-07,45.602,46.86,45.22,46.73,10666,45.602,46.86,45.22,46.73,10666,0.0,1.0
2025-10-08,46.1029,46.39,45.64,45.77,7121,46.1029,46.39,45.64,45.77,7121,0.0,1.0
2025-10-09,45.16,46.85,44.7505,46.85,4655,45.16,46.85,44.7505,46.85,4655,0.0,1.0
2025-10-10,43.43,45.88,43.43,45.55,12582,43.43,45.88,43.43,45.55,12582,0.0,1.0
2025-10-13,43.2887,43.2887,42.45,42.76,16029,43.2887,43.2887,42.45,42.76,16029,0.0,1.0
2025-10-14,42.067,42.45,41.23,41.46,8951,42.067,42.45,41.23,41.46,8951,0.0,1.0
2025-10-15,42.08,42.13,42.08,42.13,1179,42.08,42.13,42.08,42.13,1179,0.0,1.0
2025-10-16,42.065,42.17,42.0,42.0844,9556,42.065,42.17,42.0,42.0844,9556,0.0,1.0
2025-10-17,42.0797,42.169,42.01,42.11,11467,42.0797,42.169,42.01,42.11,11467,0.0,1.0
2025-10-20,42.0898,42.12,42.031,42.12,6750,42.0898,42.12,42.031,42.12,6750,0.0,1.0
2025-10-21,42.1459,42.1459,42.0201,42.04,4718,42.1459,42.1459,42.0201,42.04,4718,0.0,1.0
2025-10-22,42.1284,42.18,42.0801,42.14,8927,42.1284,42.18,42.0801,42.14,8927,0.0,1.0
2025-10-23,42.0583,42.1154,42.0372,42.1154,4004,42.0583,42.1154,42.0372,42.1154,4004,0.0,1.0
2025-10-24,42.1032,42.19,42.03,42.14,29415,42.1032,42.19,42.03,42.14,29415,0.0,1.0
2025-10-27,42.11,42.21,42.05,42.13,9548,42.11,42.21,42.05,42.13,9548,0.0,1.0
2025-10-28,42.1185,42.2,42.0853,42.09,2660,42.1185,42.2,42.0853,42.09,2660,0.0,1.0
2025-10-29,40.9796,42.14,40.61,42.14,15903,40.9796,42.14,40.61,42.14,15903,0.0,1.0
2025-10-30,39.5188,40.18,39.41,40.18,20331,39.5188,40.18,39.41,40.18,20331,0.0,1.0
2025-10-31,40.7136,41.08,40.24,40.62,5806,40.7136,41.08,40.24,40.62,5806,0.0,1.0
2025-11-03,40.6768,40.68,40.6,40.65,18740,40.6768,40.68,40.6,40.65,18740,0.0,1.0
2025-11-04,40.7073,40.76,40.6,40.6,15038,40.7073,40.76,40.6,40.6,15038,0.0,1.0
2025-11-05,40.6322,40.79,40.6,40.71,15369,40.6322,40.79,40.6,40.71,15369,0.0,1.0
2025-11-06,40.7374,40.76,40.62,40.7,2396,40.7374,40.76,40.62,40.7,2396,0.0,1.0
2025-11-07,40.6984,40.6984,40.631,40.69,4778,40.6984,40.6984,40.631,40.69,4778,0.0,1.0
2025-11-10,40.699,40.72,40.62,40.72,4775,40.699,40.72,40.62,40.72,4775,0.0,1.0
2025-11-11,40.6999,40.7786,40.61,40.64,4373,40.6999,40.7786,40.61,40.64,4373,0.0,1.0
2025-11-12,40.7033,40.72,40.6204,40.72,1729,40.7033,40.72,40.6204,40.72,1729,0.0,1.0
2025-11-13,40.709,40.84,40.6216,40.84,4404,40.709,40.84,40.6216,40.84,4404,0.0,1.0
2025-11-14,40.6937,40.81,40.63,40.7,13242,40.6937,40.81,40.63,40.7,13242,0.0,1.0
2025-11-17,40.79,40.79,40.65,40.75,14110,40.79,40.79,40.65,40.75,14110,0.0,1.0
2025-11-18,40.69,40.8,40.6384,40.64,38565,40.69,40.8,40.6384,40.64,38565,0.0,1.0
2025-11-19,40.7248,40.83,40.65,40.81,26107,40.7248,40.83,40.65,40.81,26107,0.0,1.0
2025-11-20,40.73,40.81,40.6801,40.81,4691,40.73,40.81,40.6801,40.81,4691,0.0,1.0
2025-11-21,40.75,40.83,40.62,40.63,13708,40.75,40.83,40.62,40.63,13708,0.0,1.0
2025-11-24,40.7899,40.86,40.65,40.65,9084,40.7899,40.86,40.65,40.65,9084,0.0,1.0
2025-11-25,40.7749,40.8686,40.7,40.85,7342,40.7749,40.8686,40.7,40.85,7342,0.0,1.0
2025-11-26,40.7796,40.8589,40.7,40.7,5378,40.7796,40.8589,40.7,40.7,5378,0.0,1.0