date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,25.4885,26.23,25.375,26.23,4082,15.1329757736964,15.5732175115859,15.0655888050511,15.5732175115859,6875.32039672235,0.0,1.0
2023-10-03,24.9536,25.21,24.9536,25.21,273,14.8153961302748,14.9676253704567,14.8153961302748,14.9676253704567,459.814421436846,0.0,1.0
2023-10-04,25.0906,25.0906,24.91,24.93,1027,14.8967354668775,14.8967354668775,14.7895100348305,14.8013843905389,1729.77806159575,0.0,1.0
2023-10-05,24.7775,25.3581,24.7,25.33,4972,14.7108424282622,15.0555549744775,14.6648292998921,15.0388715047072,8374.3490966447,0.0,1.0
2023-10-06,25.2779,25.2779,25.2779,25.2779,33,15.0079388080868,15.0079388080868,15.0079388080868,15.0079388080868,55.5819630308274,0.0,1.0
2023-10-09,24.5766,24.5766,24.41,24.57,2199,14.5915645251712,14.5915645251712,14.4926511421201,14.5876459877874,3703.77990014514,0.0,1.0
2023-10-10,24.3305,24.3305,24.3305,24.3305,35,14.4454505781792,14.4454505781792,14.4454505781792,14.4454505781792,58.9505668508775,0.0,1.0
2023-10-11,23.9947,23.9947,23.8807,23.8807,137,14.2460801458349,14.2460801458349,14.1783963182969,14.1783963182969,230.749361673435,0.0,1.0
2023-10-12,23.7371,23.8199,23.67,23.8199,2415,14.0931384443105,14.1422982769434,14.0532999809088,14.1422982769434,4067.58911271056,0.0,1.0
2023-10-13,23.8851,23.8851,23.8851,23.8851,67,14.1810086765528,14.1810086765528,14.1810086765528,14.1810086765528,112.84822797168,0.0,1.0
2023-10-16,25.0031,26.16,24.8199,25.66,1552,14.8447851606532,15.5316572666064,14.7360160623641,15.234798373896,2614.03656435891,0.0,1.0
2023-10-17,24.8532,24.8532,24.8532,24.8532,24,14.7557868646186,14.7557868646186,14.7557868646186,14.7557868646186,40.4232458406018,0.0,1.0
2023-10-18,24.7736,24.8,24.7736,24.8,1086,14.7085269288991,14.7242010784342,14.7085269288991,14.7242010784342,1829.15187428723,0.0,1.0
2023-10-19,25.0504,25.0698,25.0,25.0001,1156,14.8728680119036,14.8843861369407,14.8429446355184,14.8430040072969,1947.05300798898,0.0,1.0
2023-10-20,25.7183,25.7183,25.67,25.67,811,15.2694121207861,15.2694121207861,15.2407355517503,15.2407355517503,1365.96884903033,0.0,1.0
2023-10-23,27.3364,27.3364,26.7,26.71,8955,16.2301068693754,16.2301068693754,15.8522648707336,15.8582020485878,15082.9236042745,0.0,1.0
2023-10-24,28.9405,29.29,28.8327,29.0199,4497,17.1824895689688,17.3899939349733,17.1184867917004,17.2296307611312,7574.30568938274,0.0,1.0
2023-10-25,29.5953,29.69,29.36,29.46,1539,17.5712559748623,17.6274810491416,17.4315541799528,17.4909259584948,2592.14063952858,0.0,1.0
2023-10-26,29.1959,29.1959,29.0903,29.1041,613,17.3341250913652,17.3341250913652,17.2714284932248,17.2796217986636,1032.47707084537,0.0,1.0
2023-10-27,28.8708,29.07,28.8708,28.99,1358,17.1411074393249,17.2593760221807,17.1411074393249,17.2118785993471,2287.28199381406,0.0,1.0
2023-10-30,29.4661,29.7142,29.44,29.7,1057,17.4945476369859,17.6418490195488,17.4790516027864,17.6334182269958,1780.3071188965,0.0,1.0
2023-10-31,29.5826,29.5826,29.2,29.47,2343,17.5637157589874,17.5637157589874,17.3365593342854,17.496863136349,3946.31937518875,0.0,1.0
2023-11-01,29.8806,30.06,29.205,29.57,1898,17.7406436590428,17.8471566297473,17.3395279232125,17.5562349148911,3196.80502522759,0.0,1.0
2023-11-02,29.8153,29.8153,29.6,29.68,1035,17.7018738876548,17.7018738876548,17.5740464484537,17.6215438712874,1743.25247687595,0.0,1.0
2023-11-03,29.6201,29.82,29.34,29.34,1515,17.5859801759407,17.7046643612463,17.4196798242443,17.4196798242443,2551.71739368799,0.0,1.0
2023-11-06,30.417,30.51,30.39,30.44,759,18.0591138791425,18.1143296331866,18.0430834989361,18.0727693882072,1278.38514970903,0.0,1.0
2023-11-07,31.09,31.17,30.04,30.049,23417,18.4586859487306,18.5061833715643,17.8352822740389,17.8406257341076,39441.2978270572,0.0,1.0
2023-11-08,30.7193,30.7193,30.5097,30.5097,1103,18.2385947656752,18.2385947656752,18.114151517851,18.114151517851,1857.78500675765,0.0,1.0
2023-11-09,32.2328,32.6208,32.03,32.03,2138,19.1371866339094,19.3675491346527,19.0167806670261,19.0167806670261,3601.03748363362,0.0,1.0
2023-11-10,32.9693,33.1113,32.84,32.85,6556,19.5744597828718,19.6587677084016,19.4976920732169,19.5036292510711,11042.2833221244,0.0,1.0
2023-11-13,32.6344,32.6344,32.28,32.28,1426,19.3756236965344,19.3756236965344,19.1652101133813,19.1652101133813,2401.81452369576,0.0,1.0
2023-11-14,30.9997,32.0,30.37,32.0,5062,18.4050732327071,18.9989691334635,18.0312091432277,18.9989691334635,8525.93626854694,0.0,1.0
2023-11-15,32.6845,32.6845,31.71,31.73,16165,19.405368957584,19.405368957584,18.8267909756915,18.8386653313999,27226.7403755553,0.0,1.0
2023-11-16,31.203,31.9645,31.203,31.96,1001,18.5257760584832,18.9778921520811,18.5257760584832,18.9752204220467,1685.9862119351,0.0,1.0
2023-11-17,31.29,31.34,31.28,31.29,1738,18.5774295058148,18.6071153950858,18.5714923279606,18.5774295058148,2927.31671962358,0.0,1.0
2023-11-20,32.5449,32.84,32.2,32.2,3138,19.3224859547393,19.4976920732169,19.1177126905476,19.1177126905476,5285.33939365867,0.0,1.0
2023-11-21,31.9333,32.06,31.72,32.05,1094,18.9593681571759,19.0345922005887,18.8327281535457,19.0286550227345,1842.62628956743,0.0,1.0
2023-11-22,32.8704,32.92,31.7501,31.7501,1623,19.5157410938937,19.5451894960506,18.8505990588869,18.8505990588869,2733.6219999707,0.0,1.0
2023-11-24,33.2608,33.92,33.2608,33.33,5017,19.747528517322,20.1389072814713,19.747528517322,19.7886137880731,8450.14268259578,0.0,1.0
2023-11-27,31.6843,32.5,31.6843,31.91,7922,18.8115324286062,19.2958280261739,18.8115324286062,18.9455345327756,13343.0397312186,0.0,1.0
2023-11-28,33.0493,33.23,32.2801,32.35,10887,19.6219572057055,19.729242009531,19.1652694851598,19.2067703583608,18336.994894443,0.0,1.0
2023-11-29,32.2787,32.89,32.27,32.89,1440,19.1644382802603,19.527377962488,19.1592729355271,19.527377962488,2425.3947504361,0.0,1.0
2023-11-30,32.4659,32.52,32.28,32.28,6195,19.275582249691,19.3077023818823,19.1652101133813,19.1652101133813,10434.2503326053,0.0,1.0
2023-12-01,33.3421,33.6,33.16,33.16,2689,19.7957977732767,19.9489175901367,19.6876817645516,19.6876817645516,4529.08783605742,0.0,1.0
2023-12-04,35.6807,35.7599,35.271,35.5793,4259,21.1842661862616,21.2312886348669,20.9410200095747,21.1240632028199,7173.44183479679,0.0,1.0
2023-12-05,36.8484,37.12,35.8,35.96,3564,21.8775504442974,22.0388041948177,21.2550967180623,21.3500915637296,6002.85200732936,0.0,1.0
2023-12-06,36.7523,37.07,36.7399,36.8551,3626,21.8204941651185,22.0091183055466,21.8131320645792,21.8815283534597,6107.27872575091,0.0,1.0
2023-12-07,37.2444,37.415,36.99,37.31,2191,22.112662687324,22.2139509415168,21.961620882713,22.1516105740476,3690.30548486494,0.0,1.0
2023-12-08,37.8934,37.8934,37.47,37.53,3209,22.4979855300621,22.4979855300621,22.2466054197149,22.2822284868402,5404.92482927045,0.0,1.0
2023-12-11,34.8223,35.5695,34.5107,35.5695,9278,20.6746188392564,21.1182447685228,20.4896163773193,21.1182447685228,15626.9531212127,0.0,1.0
2023-12-12,34.9428,35.51,34.83,35.51,3118,20.7461618323996,21.0829185602903,20.6791904662042,21.0829185602903,5251.65335545819,0.0,1.0
2023-12-13,36.273,36.273,35.3501,35.55,5829,21.5359252305663,21.5359252305663,20.9879830864015,21.1066672717071,9817.79583353616,0.0,1.0
2023-12-14,36.463,36.6284,36.2401,36.2401,1849,21.6487316097962,21.7469325315048,21.516391915426,21.516391915426,3114.27423163637,0.0,1.0
2023-12-15,35.8559,35.8559,35.4959,35.4959,645,21.2882855422673,21.2882855422673,21.0745471395158,21.0745471395158,1086.37473196617,0.0,1.0
2023-12-18,35.2156,35.2156,34.0,34.85,2857,20.9081280442624,20.9081280442624,20.186404704305,20.6910648219126,4812.05055694164,0.0,1.0
2023-12-19,35.1844,35.6741,35.1844,35.6741,616,20.8896040493573,21.1803476488778,20.8896040493573,21.1803476488778,1037.52997657544,0.0,1.0
2023-12-20,35.8574,36.812,35.8574,36.51,3367,21.2891761189454,21.8559391169081,21.2891761189454,21.676636345711,5671.04453105444,0.0,1.0
2023-12-21,36.3473,36.4,36.21,36.4,645,21.5800384620231,21.6113273893147,21.4985210100848,21.6113273893147,1086.37473196617,0.0,1.0
2023-12-22,34.9778,35.3182,34.77,34.77,4693,21.9473716558629,22.160960998579,21.8169842721484,21.8169842721484,7479.29264487348,1.9882,1.0
2023-12-26,33.5214,33.5214,33.09,33.1486,2058,21.033530531504,21.033530531504,20.7628418051593,20.7996112983531,3279.86027341778,0.0,1.0
2023-12-27,35.128,35.1799,34.79,34.82,3156,22.0416170121377,22.0741824847786,21.8295335872316,21.8483575598564,5029.75657089724,0.0,1.0
2023-12-28,34.6649,34.8995,34.59,34.8995,1167,21.7510376213862,21.8982410873121,21.7040404363996,21.8982410873121,1859.86245825002,0.0,1.0
2023-12-29,34.1445,34.9595,34.089,34.9595,3790,21.4245044429212,21.9358890325617,21.3896800935653,21.9358890325617,6040.17028000651,0.0,1.0
2024-01-02,35.7301,36.47,35.7301,36.47,2082,22.4194141427175,22.8836760542206,22.4194141427175,22.8836760542206,3318.10937281624,0.0,1.0
2024-01-03,33.668,33.98,33.33,33.33,2086,21.1255170110639,21.3212863263619,20.9134335861578,20.9134335861578,3324.48422271598,0.0,1.0
2024-01-04,34.6745,35.2,34.47,34.5,1890,21.7570612926261,22.0867945464373,21.6287445459003,21.6475685185251,3012.11657762857,0.0,1.0
2024-01-05,34.3665,34.37,33.85,34.02,1802,21.5638018403448,21.5659979704843,21.2397157783211,21.3463849565283,2871.86987983422,0.0,1.0
2024-01-08,36.2841,36.2841,34.8849,35.29,2531,22.7670301705223,22.7670301705223,21.8890800873014,22.1432664643117,4033.68627406239,0.0,1.0
2024-01-09,35.3314,36.55,35.28,36.55,3876,22.1692435465339,22.9338733145535,22.1369918067701,22.9338733145535,6177.22955285098,0.0,1.0
2024-01-10,36.6292,36.6292,35.98,35.98,11182,22.9835686022829,22.9835686022829,22.5762178346822,22.5762178346822,17820.8928947316,0.0,1.0
2024-01-11,37.62,39.71,37.4345,39.05,18243,23.6052616715048,24.9166650976995,23.4888667741081,24.5025376999538,29074.096680253,0.0,1.0
2024-01-12,36.3382,38.19,36.16,38.12,10123,22.8009760678223,23.9629171513761,22.689161670431,23.9189945485849,16133.1513837746,0.0,1.0
2024-01-16,36.2885,36.329,35.7419,36.3,5259,22.7697910198406,22.7952033828841,22.4268182386166,22.7770068760134,8381.33390568711,0.0,1.0
2024-01-17,35.6488,36.29,35.4119,36.29,3611,22.3684011769043,22.7707322184718,22.2197545397438,22.7707322184718,5754.89574699301,0.0,1.0
2024-01-18,34.3636,35.61,34.3636,35.5101,5037,21.5619821896577,22.3440555056429,21.5619821896577,22.2813716768023,8027.52973625139,0.0,1.0
2024-01-19,34.8386,35.08,33.8603,34.44,5208,21.8600284228838,22.011498655938,21.2461786755889,21.6099205732755,8300.05456946539,0.0,1.0
2024-01-22,33.1128,33.74,32.711,33.62,5199,20.7771480243542,21.1706945453634,20.5250322843326,21.0953986548642,8285.71115719097,0.0,1.0
2024-01-23,31.7431,32.1199,31.32,31.67,7562,19.917708180881,20.1541372770486,19.6522274202959,19.8718404342519,12051.6537354642,0.0,1.0
2024-01-24,31.9101,32.39,31.9,31.92,665,20.0224949618258,20.3236157772472,20.0161575577088,20.028706872792,1059.81879583227,0.0,1.0
2024-01-25,32.03,32.29,31.87,32.29,1966,20.0977281057496,20.2608692018312,19.997333585084,20.2608692018312,3133.23872572369,0.0,1.0
2024-01-26,33.311,33.54,33.13,33.13,1144,20.9015117368287,21.0452013945314,20.7879404353257,20.7879404353257,1823.2070713265,0.0,1.0
2024-01-29,34.1076,34.1076,33.17,33.57,1852,21.4013509565927,21.4013509565927,20.8130390654922,21.0640253671562,2951.55550358101,0.0,1.0
2024-01-30,34.8429,34.8429,34.11,34.11,2942,21.8627265256267,21.8627265256267,21.4028568744027,21.4028568744027,4688.70210126098,0.0,1.0
2024-01-31,33.8135,34.43,33.8135,34.43,750,21.2168132782942,21.6036459157339,21.2168132782942,21.6036459157339,1195.28435620181,0.0,1.0
2024-02-01,33.9356,34.0,33.8301,33.8301,881,21.2934268468772,21.3338356414451,21.2272292098133,21.2272292098133,1404.0606904184,0.0,1.0
2024-02-02,33.9258,34.06,33.9258,34.06,1654,21.2872776824864,21.3714835866947,21.2872776824864,21.3714835866947,2636.00043354373,0.0,1.0
2024-02-05,33.6394,33.82,33.6394,33.82,618,21.1075714904949,21.2208918056962,21.1075714904949,21.2208918056962,984.914309510296,0.0,1.0
2024-02-06,34.5965,34.5965,34.05,34.05,699,21.7081189638016,21.7081189638016,21.3652089291531,21.3652089291531,1114.00501998009,0.0,1.0
2024-02-07,35.4996,35.4996,34.6,34.6,786,22.2747832863836,22.2747832863836,21.7103150939412,21.7103150939412,1252.6580052995,0.0,1.0
2024-02-08,35.962,35.962,35.962,35.962,109,22.5649234511073,22.5649234511073,22.5649234511073,22.5649234511073,173.714659767997,0.0,1.0
2024-02-09,37.2303,37.58,37.09,37.09,1558,23.3607382671086,23.5801630413384,23.2727048217999,23.2727048217999,2483.0040359499,0.0,1.0
2024-02-12,39.4094,39.4094,38.2,38.2,5935,24.728048891999,24.728048891999,23.9691918089177,23.9691918089177,9458.68353874369,0.0,1.0
2024-02-13,38.9971,39.49,38.81,39.49,2388,24.4693447615588,24.7786226317843,24.3519459189554,24.7786226317843,3805.78539014657,0.0,1.0
2024-02-14,40.8507,40.8507,40.58,40.62,752,25.63241528347,25.63241528347,25.4625603038189,25.4876589339853,1198.47178115169,0.0,1.0
2024-02-15,41.3862,41.9994,41.29,41.9994,2004,25.9684231948228,26.3531851952738,25.9080609892726,26.3531851952738,3193.79979977124,0.0,1.0
2024-02-16,41.0254,42.17,40.935,42.17,2207,25.7420335507218,26.4602308529335,25.6853106465457,26.4602308529335,3517.3234321832,0.0,1.0
2024-02-20,42.4425,42.4591,42.0,42.22,1862,26.6312152709421,26.6416312024612,26.3535616747263,26.4916041406415,2967.49262833038,0.0,1.0
2024-02-21,41.1806,41.1806,41.09,41.09,607,25.8394162357674,25.8394162357674,25.7825678384405,25.7825678384405,967.383472286003,0.0,1.0
2024-02-22,42.4595,43.03,41.7369,43.03,873,26.6418821887629,26.9998514015112,26.1884754348067,26.9998514015112,1391.31099061891,0.0,1.0
2024-02-23,41.6546,41.88,41.4,41.88,5346,26.1368350032394,26.2782657842271,25.9770822222302,26.2782657842271,8519.98689100652,0.0,1.0
2024-02-26,44.8218,44.8218,42.9,42.9,1591,28.1241445398154,28.1241445398154,26.9182808534704,26.9182808534704,2535.59654762278,0.0,1.0
2024-02-27,46.0332,46.49,45.7801,46.2066,11129,28.884256554405,29.1708829109053,28.725444972027,28.9930591161764,17736.42613356,0.0,1.0
2024-02-28,47.7256,49.01,47.26,48.02,3826,29.9461795967456,30.7520966113889,29.6540315416086,30.1309055147704,6097.54392910419,0.0,1.0
2024-02-29,49.2501,50.81,48.6251,50.81,6626,30.9027511389628,31.8815349688772,30.5105850426127,31.8815349688772,10559.9388589243,0.0,1.0
2024-03-01,49.99,49.99,48.8002,48.8002,5356,31.3670130504659,31.3670130504659,30.6204542961661,30.6204542961661,8535.92401575588,0.0,1.0
2024-03-04,52.8475,52.8475,51.92,51.92,5819,33.1599964429785,33.1599964429785,32.5780219559949,32.5780219559949,9273.81289165114,0.0,1.0
2024-03-05,49.1499,54.63,47.21,54.63,8097,30.8398790703959,34.278454149769,29.6226582539006,34.278454149769,12904.2899095548,0.0,1.0
2024-03-06,54.43,54.5999,53.4,54.3884,2173,34.1529609989369,34.2595674305687,33.506671272152,34.1268584235639,3463.13720803539,0.0,1.0
2024-03-07,55.111,55.12,53.95,54.71,5181,34.58026517752,34.5859123693074,33.8517774369401,34.3286514101018,8257.02433264213,0.0,1.0
2024-03-08,55.7268,56.08,54.39,55.38,7320,34.9666585889318,35.1882794933012,34.1278623687705,34.7490534653891,11665.9753165297,0.0,1.0
2024-03-11,57.5681,58.0,57.5681,57.72,2577,36.1220112820669,36.3930137412887,36.1220112820669,36.2173233301238,4106.99704790943,0.0,1.0
2024-03-12,56.7261,58.14,55.595,58.14,2606,35.593685117064,36.4808589468711,34.8839586025335,36.4808589468711,4153.21470968258,0.0,1.0
2024-03-13,57.6773,57.7599,57.055,57.53,4171,36.1905305424212,36.2423592137148,35.8000586036073,36.0981048368334,6647.37473295702,0.0,1.0
2024-03-14,54.4908,57.04,54.165,57.04,2761,34.1911109167899,35.7906466172949,33.9866825740845,35.7906466172949,4400.24014329761,0.0,1.0
2024-03-15,53.6686,53.699,52.72,52.72,2551,33.6752085737194,33.6942835326459,33.0799945593231,33.0799945593231,4065.5605235611,0.0,1.0
2024-03-18,51.3376,52.44,51.3376,52.44,2908,32.2125859007721,32.9043041481582,32.2125859007721,32.9043041481582,4634.51587711317,0.0,1.0
2024-03-19,49.28,49.5709,48.03,49.29,4788,30.9215123650122,31.1040421528973,30.137180172312,30.9277870225538,7630.69532999237,0.0,1.0
2024-03-20,50.1713,50.1713,47.0599,49.06,5084,31.4807725916951,31.4807725916951,29.5284756442012,30.7834698990969,8102.43422257337,0.0,1.0
2024-03-21,50.3871,51.65,50.0311,51.65,3018,31.6161797014429,32.4086062023717,31.3928018929618,32.4086062023717,4809.82424935609,0.0,1.0
2024-03-22,49.02,49.02,48.54,48.54,944,30.7583712689305,30.7583712689305,30.4571877069336,30.4571877069336,1504.46457633935,0.0,1.0
2024-03-25,53.9987,53.9987,50.87,50.87,6540,33.8823350191676,33.8823350191676,31.9191829141268,31.9191829141268,10422.8795860798,0.0,1.0
2024-03-26,52.73,53.799,52.73,53.799,1333,33.0862692168647,33.7570301080619,33.0862692168647,33.7570301080619,2124.41872908936,0.0,1.0
2024-03-27,51.8195,55.21,51.7201,55.21,1198,32.5149616477019,34.6423842871818,32.4525915517383,34.6423842871818,1909.26754497303,0.0,1.0
2024-03-28,52.915,53.2301,52.915,53.2301,1843,33.2023503813843,33.4000648405202,33.2023503813843,33.4000648405202,2937.21209130659,0.0,1.0
2024-04-01,51.7145,54.13,50.91,54.13,2097,32.449077743515,33.9647212726889,31.9442815442932,33.9647212726889,3342.01505994028,0.0,1.0
2024-04-02,48.7,48.95,48.08,48.38,2951,30.5575822275993,30.7144486661393,30.16855346002,30.356793186268,4703.0455135354,0.0,1.0
2024-04-03,49.0055,49.66,48.94,49.66,1726,30.7492730154952,31.159949351593,30.7081740085977,31.159949351593,2750.74773173911,0.0,1.0
2024-04-04,50.3138,51.05,50.1117,50.1117,855,31.5701864616629,32.0321267498756,31.4433756327471,31.4433756327471,1362.62416607007,0.0,1.0
2024-04-05,49.5477,49.5477,48.9,49.0,1299,31.0894849474008,31.0894849474008,30.6830753784313,30.7458219538473,2070.23250494154,0.0,1.0
2024-04-08,53.9884,54.04,53.445,54.04,2391,33.8758721218998,33.9082493548145,33.5349072310892,33.9082493548145,3810.56652757138,0.0,1.0
2024-04-09,51.5227,52.0,51.5227,52.0,1462,32.3287298118671,32.6282192163278,32.3287298118671,32.6282192163278,2330.00763835607,0.0,1.0
2024-04-10,52.0,52.0,50.72,50.72,1969,32.6282192163278,32.6282192163278,31.8250630510028,31.8250630510028,3138.01986314849,0.0,1.0
2024-04-11,52.09,52.39,52.03,52.39,3070,32.6846911342022,32.8729308604502,32.6470431889526,32.8729308604502,4892.69729805276,0.0,1.0
2024-04-12,48.4,51.33,48.0427,51.33,2911,30.3693425013512,32.2078171610405,30.1451489873898,32.2078171610405,4639.29701453798,0.0,1.0
2024-04-15,46.373,46.373,46.0,46.0,536,29.0974694176686,29.0974694176686,28.8634246913669,28.8634246913669,854.229886565563,0.0,1.0
2024-04-16,45.7383,45.7383,45.01,45.3,824,28.6992169035032,28.6992169035032,28.2422335947483,28.4241986634548,1313.21907934706,0.0,1.0
2024-04-17,44.65,45.3,43.73,45.3,5356,28.0163459232507,28.4241986634548,27.4390774294233,28.4241986634548,8535.92401575588,0.0,1.0
2024-04-18,46.0016,46.0016,46.0016,46.0016,158,28.8644286365735,28.8644286365735,28.8644286365735,28.8644286365735,251.806571039849,0.0,1.0
2024-04-19,46.61,46.71,46.4,46.71,1162,29.2461788014046,29.3089253768206,29.1144109930309,29.3089253768206,1851.89389587534,0.0,1.0
2024-04-22,48.038,48.1713,47.69,47.79,3417,30.1421998983452,30.2258410833748,29.9238418158975,29.9865883913135,5445.71552685548,0.0,1.0
2024-04-23,48.24,48.53,48.24,48.295,1505,30.2689479806856,30.450913049392,30.2689479806856,30.3034585971644,2398.53727477831,0.0,1.0
2024-04-24,46.5996,48.38,46.5996,48.38,539,29.2396531575613,30.356793186268,29.2396531575613,30.356793186268,859.011023990371,0.0,1.0
2024-04-25,47.0048,47.0048,46.5183,46.5183,164,29.493902281147,29.493902281147,29.1886401917481,29.1886401917481,261.368845889463,0.0,1.0
2024-04-26,46.5,46.9097,46.25,46.9097,1166,29.1771575684469,29.4342302879264,29.0202911299069,29.4342302879264,1858.26874577509,0.0,1.0
2024-04-29,46.48,46.55,46.48,46.55,575,29.1646082533637,29.2085308561549,29.1646082533637,29.2085308561549,916.384673088059,0.0,1.0
2024-04-30,43.05,44.65,43.05,44.603,5118,27.0124007165944,28.0163459232507,27.0124007165944,27.9868550328051,8156.62044672119,0.0,1.0
2024-05-01,42.4,43.0,42.0587,42.2399,2332,26.6045479763903,26.9810274288864,26.3903939144955,26.5040907091493,3716.53749155018,0.0,1.0
2024-05-02,43.7868,43.8,43.6485,43.6485,2329,27.4747174842596,27.4830000322145,27.3879389704593,27.3879389704593,3711.75635412537,0.0,1.0
2024-05-03,45.456,45.46,45.05,45.05,2869,28.5220833211037,28.5245931841204,28.2673322249147,28.2673322249147,4572.36109059068,0.0,1.0
2024-05-06,45.7465,46.4303,45.6999,46.41,3755,28.7043621226873,29.133423205382,28.6751222185434,29.1206856505725,5984.39034338374,0.0,1.0
2024-05-07,45.5118,45.8951,45.5118,45.8951,1276,28.5570959101859,28.7976035337555,28.5570959101859,28.7976035337555,2033.57711801802,0.0,1.0
2024-05-08,44.8061,44.87,44.8061,44.87,817,28.1142933274751,28.1543883891659,28.1142933274751,28.1543883891659,1302.06309202251,0.0,1.0
2024-05-09,45.0792,45.0792,44.2,44.2,364,28.2856542249362,28.2856542249362,27.7339863338786,27.7339863338786,580.111340876614,0.0,1.0
2024-05-10,43.5011,44.0639,43.5,44.0639,1007,27.2954505182961,27.6485882447374,27.2947603059665,27.6485882447374,1604.8684622603,0.0,1.0
2024-05-13,44.8357,44.8357,44.56,44.835,787,28.1328663137982,28.1328663137982,27.9598740053762,28.1324270877703,1254.25171777444,0.0,1.0
2024-05-14,43.7608,44.01,43.7608,44.01,1110,27.4584033746515,27.6147678405882,27.4584033746515,27.6147678405882,1769.02084717868,0.0,1.0
2024-05-15,46.4306,46.4306,45.4025,45.4025,1100,29.1336114451082,29.1336114451082,28.4885139032562,28.4885139032562,1753.08372242933,0.0,1.0
2024-05-16,45.515,46.28,45.515,46.28,836,28.5591038005992,29.0391151025317,28.5591038005992,29.0391151025317,1332.34362904629,0.0,1.0
2024-05-17,47.2266,47.2266,47.2266,47.2266,333,29.6330741854197,29.6330741854197,29.6330741854197,29.6330741854197,530.706254153606,0.0,1.0
2024-05-20,50.9664,50.9664,47.17,47.28,4056,31.9796706128278,31.9796706128278,29.5975596237342,29.6665808566919,6464.09779833942,0.0,1.0
2024-05-21,52.7372,54.1201,52.46,53.79,3616,33.0907869702946,33.9585093617227,32.9168534632414,33.7513829162744,5762.86430936769,0.0,1.0
2024-05-22,52.95,53.5517,52.5386,52.5386,1522,33.2243116827799,33.6018578270581,32.9661722715184,32.9661722715184,2425.63038685222,0.0,1.0
2024-05-23,52.4248,53.83,52.4248,53.83,1306,32.894766668695,33.7764815464408,32.894766668695,33.7764815464408,2081.38849226609,0.0,1.0
2024-05-24,52.7851,52.7851,52.08,52.15,2061,33.1208425799189,33.1208425799189,32.6784164766606,32.7223390794518,3284.64141084259,0.0,1.0
2024-05-28,53.202,54.41,52.91,54.41,1657,33.3824330528283,34.1404116838537,33.1992130526135,34.1404116838537,2640.78157096854,0.0,1.0
2024-05-29,52.0757,52.5919,52.0757,52.5919,388,32.6757183739177,32.9996161962152,32.6757183739177,32.9996161962152,618.360440275072,0.0,1.0
2024-05-30,52.669,53.26,52.669,52.72,1097,33.0479938058609,33.4188260665695,33.0479938058609,33.0799945593231,1748.30258500452,0.0,1.0
2024-05-31,52.4768,52.4768,51.78,51.86,604,32.9273948879113,32.9273948879113,32.4901767504125,32.5403740107453,962.602334861195,0.0,1.0
2024-06-03,52.7961,53.99,52.7961,53.6,1570,33.1277447032147,33.8768760671065,33.1277447032147,33.632164422984,2502.12858564913,0.0,1.0
2024-06-04,53.5196,53.8319,53.5196,53.81,1536,33.5817161763495,33.7776737313737,33.5817161763495,33.7639322313576,2447.94236150132,0.0,1.0
2024-06-05,54.5031,54.5031,53.66,53.66,972,34.198828745566,34.198828745566,33.6698123682336,33.6698123682336,1549.08852563755,0.0,1.0
2024-06-06,53.504,54.22,53.46,54.05,2317,33.5719277105846,34.0211931905633,33.5443192174016,33.9145240123561,3692.63180442614,0.0,1.0
2024-06-07,52.1883,52.1883,51.98,52.0,1001,32.7463710178361,32.7463710178361,32.6156699012446,32.6282192163278,1595.30618741069,0.0,1.0
2024-06-10,52.0985,52.49,52.03,52.03,934,32.6900245931125,32.9356774358662,32.6470431889526,32.6470431889526,1488.52745158999,0.0,1.0
2024-06-11,50.112,50.45,49.48,50.45,2471,31.4435638724734,31.6556472973795,31.0470055158442,31.6556472973795,3938.06352556624,0.0,1.0
2024-06-12,50.2589,52.0,50.2589,51.69,2035,31.5357385917595,32.6282192163278,31.5357385917595,32.4337048325381,3243.20488649426,0.0,1.0
2024-06-13,49.7042,49.7042,49.6892,49.6892,581,31.1876833379269,31.1876833379269,31.1782713516145,31.1782713516145,925.946947937672,0.0,1.0
2024-06-14,48.6153,49.0,48.31,49.0,2247,30.5044358782219,30.7458219538473,30.3128705834768,30.7458219538473,3581.07193118064,0.0,1.0
2024-06-17,50.1578,50.1578,49.448,49.448,410,31.4723018040139,31.4723018040139,31.0269266117111,31.0269266117111,653.422114723659,0.0,1.0
2024-06-18,48.1762,48.48,48.1762,48.48,624,30.2289156655702,30.419539761684,30.2289156655702,30.419539761684,994.476584359909,0.0,1.0
2024-06-20,49.39,49.39,49.2,49.2,2233,30.9905335979698,30.9905335979698,30.8713151046793,30.8713151046793,3558.75995653153,0.0,1.0
2024-06-21,49.0888,49.0888,48.26,48.26,453,30.8015409128167,30.8015409128167,30.2814972957688,30.2814972957688,721.951751145897,0.0,1.0
2024-06-24,45.4882,46.46,45.4882,46.46,1814,28.5422877183877,29.1520589382805,28.5422877183877,29.1520589382805,2890.99442953345,0.0,1.0
2024-06-25,47.45,47.45,46.94,46.94,1418,29.7732500348991,29.7732500348991,29.4532425002774,29.4532425002774,2259.8842894589,0.0,1.0
2024-06-26,46.9653,46.9653,46.76,46.76,419,29.4691173838577,29.4691173838577,29.3402986645286,29.3402986645286,667.765526998079,0.0,1.0
2024-06-27,47.4442,47.5,47.1,47.1,1828,29.769610733525,29.8046233226071,29.553637020943,29.553637020943,2913.30640418255,0.0,1.0
2024-06-28,46.3467,47.44,46.3467,47.28,688,29.0809670683342,29.7669753773575,29.0809670683342,29.6665808566919,1096.4741827558,0.0,1.0
2024-07-01,48.234,48.5,48.2201,48.47,1102,30.2651831861606,30.4320890767672,30.2564614121778,30.4132651041424,1756.2711473792,0.0,1.0
2024-07-02,47.3148,47.3148,47.3148,47.3148,210,29.6884166649366,29.6884166649366,29.6884166649366,29.6884166649366,334.679619736508,0.0,1.0
2024-07-03,46.0263,46.0263,45.89,45.89,556,28.8799270407013,28.8799270407013,28.7944034584092,28.7944034584092,886.104136064278,0.0,1.0
2024-07-05,42.2764,42.2764,41.76,42.09,3582,26.5269932091761,26.5269932091761,26.2029698937278,26.4100335926007,5708.67808521987,0.0,1.0
2024-07-08,42.4454,42.4454,42.4454,42.4454,188,26.6330349216292,26.6330349216292,26.6330349216292,26.6330349216292,299.617945287921,0.0,1.0
2024-07-09,43.3699,43.462,43.32,43.462,368,27.2131270113503,27.2709166073084,27.1818164702177,27.2709166073084,586.486190776356,0.0,1.0
2024-07-10,43.4658,43.5926,43.38,43.5926,1597,27.2733009771742,27.3528636348017,27.2194644154673,27.3528636348017,2545.1588224724,0.0,1.0
2024-07-11,43.4616,44.38,43.4616,44.38,571,27.2706656210067,27.8469301696274,27.2706656210067,27.8469301696274,910.009823188316,0.0,1.0
2024-07-12,43.7097,44.08,43.7097,43.7999,684,27.4263398746139,27.6586904433794,27.4263398746139,27.4829372856391,1090.09933285605,0.0,1.0
2024-07-15,47.85,47.97,47.37,47.37,1191,30.0242363365631,30.0995322270624,29.7230527745663,29.7230527745663,1898.11155764848,0.0,1.0
2024-07-16,48.9391,48.9391,47.9,47.96,912,30.707609289419,30.707609289419,30.0556096242711,30.0932575695208,1453.4657771414,0.0,1.0
2024-07-17,48.408,48.9051,48.408,48.6989,644,30.3743622273845,30.6862754537775,30.3743622273845,30.5568920152697,1026.35083385862,0.0,1.0
2024-07-18,47.9095,47.95,47.9095,47.95,709,30.0615705489357,30.0869829119792,30.0615705489357,30.0869829119792,1129.94214472945,0.0,1.0
2024-07-19,50.1784,50.21,48.0,48.0,2330,31.4852275985496,31.5050555163811,30.1183561996872,30.1183561996872,3713.35006660031,0.0,1.0
2024-07-22,50.3175,50.3175,49.5657,50.17,3148,31.5725080849533,31.5725080849533,31.1007793309757,31.4799568862147,5017.00687109775,0.0,1.0
2024-07-23,48.83,49.95,48.83,49.95,2918,30.6391527756401,31.3419144202995,30.6391527756401,31.3419144202995,4650.45300186252,0.0,1.0
2024-07-24,48.3325,48.3325,48.3325,48.3325,425,30.3269885629454,30.3269885629454,30.3269885629454,30.3269885629454,677.327801847695,0.0,1.0
2024-07-25,46.1959,46.46,45.88,45.88,1725,28.9863452326068,29.1520589382805,28.7881288008676,28.7881288008676,2749.15401926418,0.0,1.0
2024-07-26,48.61,48.61,48.22,48.22,1316,30.5011103097249,30.5011103097249,30.2563986656024,30.2563986656024,2097.32561701545,0.0,1.0
2024-07-29,48.4111,49.03,48.4111,49.03,894,30.3763073712224,30.7646459264721,30.3763073712224,30.7646459264721,1424.77895259256,0.0,1.0
2024-07-30,47.6654,48.55,47.6654,48.55,2827,29.9084061583452,30.4634623644752,29.9084061583452,30.4634623644752,4505.42516664337,0.0,1.0
2024-07-31,47.3059,47.885,47.3059,47.85,642,29.6828322197246,30.0461976379587,29.6828322197246,30.0242363365631,1023.16340890875,0.0,1.0
2024-08-01,45.75,46.5007,45.38,46.5007,1181,28.7065582528268,29.1775967944749,28.4743959237876,29.1775967944749,1882.17443289913,0.0,1.0
2024-08-02,44.5493,46.63,44.549,46.63,2305,27.9531601218067,29.2587281164878,27.9529718820805,29.2587281164878,3673.50725472691,0.0,1.0
2024-08-05,36.8732,38.18,34.23,34.23,11731,23.136670246298,23.9566424938345,21.4781527649019,21.4781527649019,18695.8410434713,0.0,1.0
2024-08-06,38.8362,39.28,38.78,38.9295,2328,24.3683855217144,24.6468548234107,24.3331219463306,24.4269280765775,3710.16264165043,0.0,1.0
2024-08-07,37.1,37.92,37.1,37.8501,1883,23.2789794793415,23.7935013977529,23.2789794793415,23.7496415415371,3000.96059030403,0.0,1.0
2024-08-08,40.4,40.57,38.7417,38.76,911,25.34961646807,25.4562856462773,24.3090900079463,24.3205726312474,1451.87206466647,0.0,1.0
2024-08-09,40.92,40.92,40.9,40.91,1818,25.6758986602333,25.6758986602333,25.6633493451501,25.6696240026917,2897.3692794332,0.0,1.0
2024-08-12,40.75,41.2,40.75,40.975,371,25.5692294820261,25.8515890713981,25.5692294820261,25.7104092767121,591.267328201164,0.0,1.0
2024-08-13,41.84,41.975,40.7,40.7,898,26.2531671540606,26.3378750308723,25.5378561943181,25.5378561943181,1431.15380249231,0.0,1.0
2024-08-14,40.81,40.81,40.61,40.61,1515,25.6068774272757,25.6068774272757,25.4813842764437,25.4813842764437,2414.47439952766,0.0,1.0
2024-08-15,39.3193,40.89,39.3193,40.89,650,24.6715142275492,25.6570746876085,24.6715142275492,25.6570746876085,1035.91310870824,0.0,1.0
2024-08-16,40.7934,40.7934,39.75,39.75,855,25.5964614957566,25.5964614957566,24.9417637278659,24.9417637278659,1362.62416607007,0.0,1.0
2024-08-19,40.41,40.41,40.41,40.41,198,25.3558911256116,25.3558911256116,25.3558911256116,25.3558911256116,315.555070037279,0.0,1.0
2024-08-20,40.5309,40.5309,40.5309,40.5309,170,25.4317517352896,25.4317517352896,25.4317517352896,25.4317517352896,270.931120739078,0.0,1.0
2024-08-21,41.6268,41.6268,41.6268,41.6268,201,26.1193914552737,26.1193914552737,26.1193914552737,26.1193914552737,320.336207462086,0.0,1.0
2024-08-22,40.8376,41.06,40.8376,41.06,448,25.6241954820905,25.7637438658157,25.6241954820905,25.7637438658157,713.983188771218,0.0,1.0
2024-08-23,43.0639,43.0639,43.0639,43.0639,290,27.0211224905772,27.0211224905772,27.0211224905772,27.0211224905772,462.176617731369,0.0,1.0
2024-08-26,42.4316,43.09,42.4316,43.09,375,26.6243758942218,27.0374993467608,26.6243758942218,27.0374993467608,597.642178100907,0.0,1.0
2024-08-27,41.1919,41.1919,41.1919,41.1919,231,25.8465065987894,25.8465065987894,25.8465065987894,25.8465065987894,368.14758171016,0.0,1.0
2024-08-28,39.6605,39.95,39.2,39.9,1040,24.8856055428686,25.067256878698,24.5966575630779,25.03588359099,1657.46097393318,0.0,1.0
2024-08-29,39.761,39.761,39.761,39.761,70,24.9486658511617,24.9486658511617,24.9486658511617,24.9486658511617,111.559873245503,0.0,1.0
2024-08-30,39.4359,39.4359,39.0,39.0,5569,24.7446767344842,24.7446767344842,24.4711644122458,24.4711644122458,8875.38477291722,0.0,1.0
2024-09-03,38.712,39.63,38.712,39.63,705,24.2904542750477,24.8664678373667,24.2904542750477,24.8664678373667,1123.56729482971,0.0,1.0
2024-09-04,38.79,38.79,38.72,38.72,412,24.3393966038722,24.3393966038722,24.295474001081,24.295474001081,656.60953967353,0.0,1.0
2024-09-05,37.3568,37.61,37.3568,37.61,302,23.4401126850099,23.5989870139632,23.4401126850099,23.5989870139632,481.301167430597,0.0,1.0
2024-09-06,35.4669,37.28,35.4669,37.28,693,22.2542651562226,23.3919233150904,22.2542651562226,23.3919233150904,1104.44274513048,0.0,1.0
2024-09-09,37.7272,37.7272,36.91,36.91,388,23.6725260003508,23.6725260003508,23.1597609860511,23.1597609860511,618.360440275072,0.0,1.0
2024-09-10,38.2464,38.2464,37.315,37.315,1025,23.9983062199107,23.9983062199107,23.413884616486,23.413884616486,1633.55528680915,0.0,1.0
2024-09-11,37.8629,37.8629,37.321,37.321,822,23.7576731031903,23.7576731031903,23.4176494110109,23.4176494110109,1310.03165439719,0.0,1.0
2024-09-12,38.2424,38.2662,38.0,38.14,4291,23.9957963568941,24.0107300418431,23.8436986580857,23.9315438636681,6838.62022994931,0.0,1.0
2024-09-13,39.15,39.15,38.04,38.04,595,24.5652842753698,24.5652842753698,23.8687972882521,23.8687972882521,948.258922586774,0.0,1.0
2024-09-16,37.5052,37.94,37.5,37.94,1189,23.5332286029272,23.8060507128361,23.5299657810056,23.8060507128361,1894.92413269861,0.0,1.0
2024-09-17,38.8057,38.98,38.16,38.16,976,24.3492478162125,24.4586150971626,23.9440931787513,23.9440931787513,1555.46337553729,0.0,1.0
2024-09-18,38.5398,38.5398,38.5398,38.5398,86,24.1824046721813,24.1824046721813,24.1824046721813,24.1824046721813,137.059272844475,0.0,1.0
2024-09-19,40.7427,40.9,40.38,40.58,9148,25.5646489820207,25.6633493451501,25.3370671529868,25.4625603038189,14579.2817207123,0.0,1.0
2024-09-20,41.139,41.31,41.139,41.16,492,25.8133136603944,25.9206103043558,25.8133136603944,25.8264904412317,784.10653766839,0.0,1.0
2024-09-23,42.1804,42.26,42.1804,42.26,364,26.4667564967768,26.5167027708079,26.4667564967768,26.5167027708079,580.111340876613,0.0,1.0
2024-09-24,42.3816,42.3816,41.865,41.865,2494,26.5930026065138,26.5930026065138,26.2688537979146,26.2688537979146,3974.71891248976,0.0,1.0
2024-09-25,41.4179,41.4179,41.4179,41.4179,150,25.9883138592296,25.9883138592296,25.9883138592296,25.9883138592296,239.056871240363,0.0,1.0
2024-09-26,42.5695,42.78,42.55,42.5501,3585,26.7109034217205,26.8429849629712,26.6986678395143,26.6987305860898,5713.45922264467,0.0,1.0
2024-09-27,43.2056,43.255,42.77,42.86,860,27.1100343879417,27.1410311961973,26.8367103054296,26.893182223304,1370.59272844475,0.0,1.0
2024-09-30,41.6109,41.6109,41.6109,41.6109,197,26.1094147497826,26.1094147497826,26.1094147497826,26.1094147497826,313.961357562343,0.0,1.0
2024-10-01,40.1477,40.1477,39.77,39.77,693,25.1913068582954,25.1913068582954,24.9543130429491,24.9543130429491,1104.44274513048,0.0,1.0
2024-10-02,38.7786,39.615,38.7786,39.615,416,24.3322434942748,24.8570558510543,24.3322434942748,24.8570558510543,662.984389573272,0.0,1.0
2024-10-03,38.797,38.797,38.69,38.69,172,24.3437888641513,24.3437888641513,24.2766500284562,24.2766500284562,274.11854568895,0.0,1.0
2024-10-04,39.8527,39.8527,39.8527,39.8527,126,25.0062044608182,25.0062044608182,25.0062044608182,25.0062044608182,200.807771841905,0.0,1.0
2024-10-07,40.2985,41.04,40.2985,40.38,1269,25.2859286940228,25.7511945507325,25.2859286940228,25.3370671529868,2022.42113069347,0.0,1.0
2024-10-08,39.8867,39.92,39.58,39.58,375,25.0275382964596,25.0484329060732,24.8350945496587,24.8350945496587,597.642178100908,0.0,1.0
2024-10-09,39.2521,39.8,39.2521,39.75,549,24.6293485288696,24.9731370155739,24.6293485288696,24.9417637278659,874.948148739728,0.0,1.0
2024-10-10,38.4274,38.4274,38.41,38.41,419,24.1118775214137,24.1118775214137,24.1009596172913,24.1009596172913,667.765526998081,0.0,1.0
2024-10-11,40.3009,40.3009,40.3009,40.3009,115,25.2874346118328,25.2874346118328,25.2874346118328,25.2874346118328,183.276934617611,0.0,1.0
2024-10-14,42.5894,42.5894,42.5894,42.5894,265,26.7233899902283,26.7233899902283,26.7233899902283,26.7233899902283,422.333805857974,0.0,1.0
2024-10-15,42.6271,42.6271,41.7599,41.7599,553,26.7470454491601,26.7470454491601,26.2029071471524,26.2029071471524,881.322998639471,0.0,1.0
2024-10-16,43.1082,43.19,43.1082,43.19,760,27.0489192234865,27.1002459221768,27.0489192234865,27.1002459221768,1211.22148095117,0.0,1.0
2024-10-17,42.5763,42.82,42.5763,42.82,544,26.7151701888488,26.8680835931376,26.7151701888488,26.8680835931376,866.979586365048,0.0,1.0
2024-10-18,43.6232,43.82,43.6232,43.82,1647,27.372064086879,27.4955493472977,27.372064086879,27.4955493472977,2624.84444621919,0.0,1.0
2024-10-21,43.5794,43.65,43.46,43.51,1415,27.3445810868468,27.3888801690905,27.2696616758001,27.3010349635081,2255.10315203409,0.0,1.0
2024-10-22,43.0327,43.0327,42.8431,42.8431,468,27.0015455590475,27.0015455590475,26.8825780520587,26.8825780520587,745.857438269931,0.0,1.0
2024-10-23,41.6885,42.0,41.6885,42.0,257,26.1581060923054,26.3535616747263,26.1581060923054,26.3535616747263,409.584106058488,0.0,1.0
2024-10-24,42.5663,42.61,41.76,41.76,854,26.7088955313072,26.736315784764,26.2029698937278,26.2029698937278,1361.03045359513,0.0,1.0
2024-10-25,41.5826,42.7,41.5826,42.52,820,26.0916574689398,26.7927877026384,26.0916574689398,26.6798438668895,1306.84422944732,0.0,1.0
2024-10-28,42.6812,42.74,42.3714,42.61,6558,26.7809913464602,26.8178863328048,26.5866024558213,26.736315784764,10451.5664106287,0.0,1.0
2024-10-29,44.73,45.2367,44.06,44.06,3920,28.0665431835835,28.3844800812164,27.6461411282962,27.6461411282962,6247.35290174815,0.0,1.0
2024-10-30,44.7117,45.18,44.7117,44.95,5131,28.0550605602823,28.3489027729555,28.0550605602823,28.2045856494987,8177.33870889536,0.0,1.0
2024-10-31,42.9167,42.9167,42.9167,42.9167,500,26.9287595315649,26.9287595315649,26.9287595315649,26.9287595315649,796.856237467876,0.0,1.0
2024-11-01,42.6053,43.37,42.54,43.37,681,26.7333666957194,27.2131897579257,26.6923931819727,27.2131897579257,1085.31819543125,0.0,1.0
2024-11-04,41.2209,41.77,41.2209,41.77,3279,25.8647031056601,26.2092445512694,25.8647031056601,26.2092445512694,5225.78320531433,0.0,1.0
2024-11-05,41.9608,42.2427,41.9608,42.19,378,26.3289650171632,26.5058476132609,26.3289650171632,26.4727801680167,602.423315525714,0.0,1.0
2024-11-06,46.3691,46.3691,45.16,45.16,4388,29.0950223012274,29.0950223012274,28.3363534578723,28.3363534578723,6993.21034001808,0.0,1.0
2024-11-07,48.0801,48.0801,46.8,46.8,3891,30.1686162065954,30.1686162065954,29.365397294695,29.365397294695,6201.13523997501,0.0,1.0
2024-11-08,48.4159,48.8145,47.9788,47.9788,3042,30.3793192068424,30.6294270564506,30.105053925699,30.105053925699,4848.07334875455,0.0,1.0
2024-11-11,55.05,55.05,51.31,51.96,23286,34.5419897665162,34.5419897665162,32.1952678459573,32.6031205861614,37111.1886913539,0.0,1.0
2024-11-12,55.4369,55.62,54.23,54.38,2221,34.7847562668008,34.8996452463875,34.0274678481049,34.1215877112289,3539.6354068323,0.0,1.0
2024-11-13,54.4,56.6,54.2711,56.23,4341,34.1341370263121,35.5145616854644,34.0532566906009,35.2823993564252,6918.30585369611,0.0,1.0
2024-11-14,53.2444,55.15,53.2444,55.15,10429,33.4090376008046,34.6047363419322,33.4090376008046,34.6047363419322,16620.827401105,0.0,1.0
2024-11-15,54.2596,54.2596,53.03,53.28,850,34.046040834428,34.046040834428,33.2745089431127,33.4313753816527,1354.65560369539,0.0,1.0
2024-11-18,54.8157,55.13,54.15,54.15,1339,34.3949745403165,34.592187026849,33.9772705877721,33.9772705877721,2133.98100393897,0.0,1.0
2024-11-19,54.6368,55.22,53.99,54.6309,27471,34.2827209168972,34.6486589447234,33.8768760671065,34.2790188689477,43780.8753989601,0.0,1.0
2024-11-20,55.0366,55.57,54.89,55.57,3567,34.5335817254105,34.8682719586795,34.4415952458506,34.8682719586795,5684.77239809583,0.0,1.0
2024-11-21,58.539,58.89,57.21,58.09,19643,36.731217782781,36.9514582624912,35.8973157955021,36.4494856591631,31305.294145163,0.0,1.0
2024-11-22,58.2614,58.4882,57.9,57.9,5614,36.5570332894261,36.6993425224696,36.3302671658726,36.3302671658726,8947.10183428932,0.0,1.0
2024-11-25,58.405,59.32,58.02,59.32,3299,36.6471373717235,37.2212685367801,36.4055630563719,37.2212685367801,5257.65745481305,0.0,1.0
2024-11-26,55.8544,56.93,53.98,56.43,11918,35.0467232191626,35.7216253843373,33.8706014095649,35.4078925072572,18993.8652762843,0.0,1.0
2024-11-27,60.1605,60.25,59.09,59.09,11071,37.7486535031517,37.804811688149,37.0769514133232,37.0769514133232,17643.9908100137,0.0,1.0
2024-11-29,60.055,61.06,60.055,61.06,1576,37.6824558660878,38.3130589490187,37.6824558660878,38.3130589490187,2511.69086049874,0.0,1.0
2024-12-02,59.5503,59.69,59.3205,59.69,1698,37.3657738999631,37.4534308658193,37.2215822696571,37.4534308658193,2706.12378244091,0.0,1.0
2024-12-03,59.5402,59.5402,58.9701,58.9701,1693,37.3594364958461,37.3594364958461,37.0017182693994,37.0017182693994,2698.15522006623,0.0,1.0
2024-12-04,62.899,62.899,60.895,60.895,5634,39.4669684709192,39.4669684709192,38.2095270995823,38.2095270995823,8978.97608378804,0.0,1.0
2024-12-05,62.3137,64.885,61.7,64.49,4401,39.0997127650093,40.7131154586813,38.7146370316812,40.465266485788,7013.92860219225,0.0,1.0
2024-12-06,64.9584,65.44,63.07,63.07,3806,40.7591714450366,41.0613589522402,39.5742651148806,39.5742651148806,6065.66967960548,0.0,1.0
2024-12-09,60.59,63.72,60.59,62.84,6750,38.0181500445634,39.9821178550847,38.0181500445634,39.4299479914238,10757.5592058163,0.0,1.0
2024-12-10,59.86,61.44,58.32,61.44,5111,37.5601000440265,38.5514959355996,36.5938027826199,38.5514959355996,8145.46445939664,0.0,1.0
2024-12-11,62.9463,62.95,61.42,61.42,4190,39.496647601091,39.4989692243814,38.5389466205164,38.5389466205164,6677.6552699808,0.0,1.0
2024-12-12,62.8701,64.1,62.65,63.79,2327,39.448834710624,40.2205548416656,39.3107294981333,40.0260404578759,3708.5689291755,0.0,1.0
2024-12-13,63.625,63.8799,63.3,63.51,1581,39.9225086084395,40.0824496291749,39.7185822383374,39.8503500467111,2519.65942287342,0.0,1.0
2024-12-16,66.07,66.82,64.49,64.49,5330,41.4566623773611,41.9272616929812,40.465266485788,40.465266485788,8494.48749140755,0.0,1.0
2024-12-17,65.3652,65.815,65.08,65.815,3705,41.014424513829,41.2966586100502,40.8354712807425,41.2966586100502,5904.70471963696,0.0,1.0
2024-12-18,61.5779,64.27,61.09,64.17,7934,38.6380234630982,40.3272240198728,38.3318829216435,40.2644774444568,12644.5147761403,0.0,1.0
2024-12-19,57.3061,61.98,57.3061,61.85,5926,35.9576152544769,38.890327442846,35.9576152544769,38.8087568948052,9444.34012646928,0.0,1.0
2024-12-20,57.943,58.16,56.56,56.63,6810,36.3572481933015,36.4934082619543,35.489463055298,35.5333856580893,10853.1819543125,0.0,1.0
2024-12-23,56.4707,56.83,55.5,56.83,5132,35.4334303634515,35.6588788089213,34.8243493558883,35.6588788089213,8178.93242137029,0.0,1.0
2024-12-24,56.5699,56.59,56.5699,56.5873,1694,35.4956749662642,35.5082870279228,35.4956749662642,35.5065928703866,2699.74893254117,0.0,1.0
2024-12-26,35.0599,35.08,35.04,35.06,7076,35.0599,35.08,35.04,35.06,7076,20.8155,1.0
2024-12-27,35.0501,35.08,35.04,35.04,14059,35.0501,35.08,35.04,35.04,14059,0.0,1.0
2024-12-30,35.075,35.13,35.0,35.0,12933,35.075,35.13,35.0,35.0,12933,0.0,1.0
2024-12-31,35.02,35.14,34.97,35.14,8894,35.02,35.14,34.97,35.14,8894,0.0,1.0
2025-01-02,35.155,35.21,34.99,35.15,9758,35.155,35.21,34.99,35.15,9758,0.0,1.0
2025-01-03,35.095,35.1399,35.0301,35.0301,1692,35.095,35.1399,35.0301,35.0301,1692,0.0,1.0
2025-01-06,35.055,35.16,35.01,35.16,9690,35.055,35.16,35.01,35.16,9690,0.0,1.0
2025-01-07,32.6073,34.7,32.6073,34.7,6229,32.6073,34.7,32.6073,34.7,6229,0.0,1.0
2025-01-08,31.6359,32.34,30.0501,32.34,2562,31.6359,32.34,30.0501,32.34,2562,0.0,1.0
2025-01-10,31.7319,31.9163,31.04,31.6,4166,31.7319,31.9163,31.04,31.6,4166,0.0,1.0
2025-01-13,31.72,31.8299,31.72,31.8,1901,31.72,31.8299,31.72,31.8,1901,0.0,1.0
2025-01-14,31.725,31.76,31.725,31.76,1481,31.725,31.76,31.725,31.76,1481,0.0,1.0
2025-01-15,31.695,31.8099,31.661,31.77,6583,31.695,31.8099,31.661,31.77,6583,0.0,1.0
2025-01-16,31.3723,31.375,30.7,31.22,3087,31.3723,31.375,30.7,31.22,3087,0.0,1.0
2025-01-17,32.8793,32.88,32.15,32.15,5159,32.8793,32.88,32.15,32.15,5159,0.0,1.0
2025-01-21,32.08,32.52,31.42,32.17,6252,32.08,32.52,31.42,32.17,6252,0.0,1.0
2025-01-22,31.5672,31.96,31.535,31.788,2728,31.5672,31.96,31.535,31.788,2728,0.0,1.0
2025-01-23,31.3146,31.96,31.14,31.55,1708,31.3146,31.96,31.14,31.55,1708,0.0,1.0
2025-01-24,32.0469,32.54,32.0469,32.485,2480,32.0469,32.54,32.0469,32.485,2480,0.0,1.0
2025-01-27,30.5555,30.5555,29.862,30.15,7025,30.5555,30.5555,29.862,30.15,7025,0.0,1.0
2025-01-28,30.2849,30.75,30.2849,30.705,852,30.2849,30.75,30.2849,30.705,852,0.0,1.0
2025-01-29,30.9667,31.03,30.36,30.36,4977,30.9667,31.03,30.36,30.36,4977,0.0,1.0
2025-01-30,31.4907,31.76,31.4907,31.76,925,31.4907,31.76,31.4907,31.76,925,0.0,1.0
2025-01-31,31.2447,32.27,31.2447,32.0,3654,31.2447,32.27,31.2447,32.0,3654,0.0,1.0
2025-02-03,28.36,28.36,26.82,26.82,8176,28.36,28.36,26.82,26.82,8176,0.0,1.0
2025-02-04,28.3702,28.39,28.35,28.38,5674,28.3702,28.39,28.35,28.38,5674,0.0,1.0
2025-02-05,28.3602,28.3732,28.34,28.37,2408,28.3602,28.3732,28.34,28.37,2408,0.0,1.0
2025-02-06,28.36,28.41,28.34,28.41,1783,28.36,28.41,28.34,28.41,1783,0.0,1.0
2025-02-07,28.3702,28.38,28.3702,28.38,570,28.3702,28.38,28.3702,28.38,570,0.0,1.0
2025-02-10,28.3702,28.42,28.35,28.42,2827,28.3702,28.42,28.35,28.42,2827,0.0,1.0
2025-02-11,28.38,28.43,28.36,28.43,3001,28.38,28.43,28.36,28.43,3001,0.0,1.0
2025-02-12,28.3803,28.3803,28.36,28.3601,1303,28.3803,28.3803,28.36,28.3601,1303,0.0,1.0
2025-02-13,28.3799,28.3799,28.3799,28.3799,592,28.3799,28.3799,28.3799,28.3799,592,0.0,1.0
2025-02-14,28.3802,28.43,28.3748,28.43,2619,28.3802,28.43,28.3748,28.43,2619,0.0,1.0
2025-02-18,28.3902,28.41,28.33,28.33,3464,28.3902,28.41,28.33,28.33,3464,0.0,1.0
2025-02-19,28.4101,28.4187,28.4,28.4187,687,28.4101,28.4187,28.4,28.4187,687,0.0,1.0
2025-02-20,28.386,28.4373,28.38,28.4373,4996,28.386,28.4373,28.38,28.4373,4996,0.0,1.0
2025-02-21,28.4003,28.42,28.35,28.35,5224,28.4003,28.42,28.35,28.35,5224,0.0,1.0
2025-02-24,28.408,28.46,28.39,28.46,1270,28.408,28.46,28.39,28.46,1270,0.0,1.0
2025-02-25,28.41,28.43,28.39,28.39,7024,28.41,28.43,28.39,28.39,7024,0.0,1.0
2025-02-26,28.4182,28.4399,28.4058,28.4399,753,28.4182,28.4399,28.4058,28.4399,753,0.0,1.0
2025-02-27,28.418,28.418,28.418,28.418,448,28.418,28.418,28.418,28.418,448,0.0,1.0
2025-02-28,28.4189,28.4198,28.4189,28.4198,679,28.4189,28.4198,28.4189,28.4198,679,0.0,1.0
2025-03-03,28.4302,28.5399,28.35,28.51,5320,28.4302,28.5399,28.35,28.51,5320,0.0,1.0
2025-03-04,28.4302,28.4373,28.41,28.4101,3471,28.4302,28.4373,28.41,28.4101,3471,0.0,1.0
2025-03-05,28.4282,28.4499,28.411,28.411,593,28.4282,28.4499,28.411,28.411,593,0.0,1.0
2025-03-06,28.4371,28.4371,28.4201,28.4201,611,28.4371,28.4371,28.4201,28.4201,611,0.0,1.0
2025-03-07,28.4399,28.46,28.4221,28.46,628,28.4399,28.46,28.4221,28.46,628,0.0,1.0
2025-03-10,28.43,28.46,28.43,28.44,1978,28.43,28.46,28.43,28.44,1978,0.0,1.0
2025-03-11,28.42,28.43,28.4,28.4,893,28.42,28.43,28.4,28.4,893,0.0,1.0
2025-03-12,28.485,28.5,28.431,28.5,1400,28.485,28.5,28.431,28.5,1400,0.0,1.0
2025-03-13,28.4356,28.4356,28.4017,28.435,1085,28.4356,28.4356,28.4017,28.435,1085,0.0,1.0
2025-03-14,28.4405,28.51,28.4405,28.51,782,28.4405,28.51,28.4405,28.51,782,0.0,1.0
2025-03-17,28.4504,28.4504,28.431,28.431,507,28.4504,28.4504,28.431,28.431,507,0.0,1.0
2025-03-18,28.4553,28.4553,28.4301,28.44,590,28.4553,28.4553,28.4301,28.44,590,0.0,1.0
2025-03-19,28.4604,28.49,28.454,28.4899,864,28.4604,28.49,28.454,28.4899,864,0.0,1.0
2025-03-20,28.4552,28.4552,28.44,28.44,265,28.4552,28.4552,28.44,28.44,265,0.0,1.0
2025-03-21,28.4652,28.4652,28.44,28.44,613,28.4652,28.4652,28.44,28.44,613,0.0,1.0
2025-03-24,28.4602,28.56,28.44,28.56,1286,28.4602,28.56,28.44,28.56,1286,0.0,1.0
2025-03-25,28.3619,28.38,28.21,28.38,2114,28.3619,28.38,28.21,28.38,2114,0.0,1.0
2025-03-26,27.5761,27.68,27.5,27.63,1507,27.5761,27.68,27.5,27.63,1507,0.0,1.0
2025-03-27,27.7013,27.7806,27.48,27.48,686,27.7013,27.7806,27.48,27.48,686,0.0,1.0
2025-03-28,26.2024,26.72,26.2024,26.72,781,26.2024,26.72,26.2024,26.72,781,0.0,1.0
2025-03-31,25.7269,25.9,25.72,25.72,4902,25.7269,25.9,25.72,25.72,4902,0.0,1.0
2025-04-01,25.6851,25.6851,25.68,25.68,1149,25.6851,25.6851,25.68,25.68,1149,0.0,1.0
2025-04-02,25.7003,25.7003,25.67,25.68,1379,25.7003,25.7003,25.67,25.68,1379,0.0,1.0
2025-04-03,24.0777,24.0777,24.0777,24.0777,401,24.0777,24.0777,24.0777,24.0777,401,0.0,1.0
2025-04-04,24.0507,24.0507,24.03,24.04,636,24.0507,24.0507,24.03,24.04,636,0.0,1.0
2025-04-07,24.0602,24.1,24.0,24.0,3553,24.0602,24.1,24.0,24.0,3553,0.0,1.0
2025-04-08,24.0603,24.0603,24.031,24.031,1921,24.0603,24.0603,24.031,24.031,1921,0.0,1.0
2025-04-09,24.0603,24.0603,24.03,24.03,704,24.0603,24.0603,24.03,24.03,704,0.0,1.0
2025-04-10,24.06,24.065,24.06,24.065,219,24.06,24.065,24.06,24.065,219,0.0,1.0
2025-04-11,24.06,24.06,24.01,24.06,4553,24.06,24.06,24.01,24.06,4553,0.0,1.0
2025-04-14,24.1,24.1,24.01,24.01,253,24.1,24.1,24.01,24.01,253,0.0,1.0
2025-04-15,23.762,24.1,23.762,24.01,2391,23.762,24.1,23.762,24.01,2391,0.0,1.0
2025-04-16,23.6834,23.86,23.4,23.805,10358,23.6834,23.86,23.4,23.805,10358,0.0,1.0
2025-04-17,23.65,23.8067,23.65,23.8067,291,23.65,23.8067,23.65,23.8067,291,0.0,1.0
2025-04-21,23.9413,24.48,23.85,24.0,4410,23.9413,24.48,23.85,24.0,4410,0.0,1.0
2025-04-22,25.4184,25.4184,25.4184,25.4184,591,25.4184,25.4184,25.4184,25.4184,591,0.0,1.0
2025-04-23,26.3598,26.72,26.3598,26.71,1969,26.3598,26.72,26.3598,26.71,1969,0.0,1.0
2025-04-24,26.1687,26.1687,26.1687,26.1687,260,26.1687,26.1687,26.1687,26.1687,260,0.0,1.0
2025-04-25,26.6517,26.67,26.6517,26.67,368,26.6517,26.67,26.6517,26.67,368,0.0,1.0
2025-04-28,26.5453,26.71,26.23,26.71,620,26.5453,26.71,26.23,26.71,620,0.0,1.0
2025-04-29,26.7994,26.82,26.6441,26.82,559,26.7994,26.82,26.6441,26.82,559,0.0,1.0
2025-04-30,26.3715,26.3715,26.3715,26.3715,67,26.3715,26.3715,26.3715,26.3715,67,0.0,1.0
2025-05-01,27.1371,27.1371,27.1371,27.1371,38,27.1371,27.1371,27.1371,27.1371,38,0.0,1.0
2025-05-02,27.1054,27.2,27.1054,27.2,536,27.1054,27.2,27.1054,27.2,536,0.0,1.0
2025-05-05,26.5325,26.665,26.37,26.51,1371,26.5325,26.665,26.37,26.51,1371,0.0,1.0
2025-05-06,26.4462,26.4763,26.14,26.14,996,26.4462,26.4763,26.14,26.14,996,0.0,1.0
2025-05-07,26.6653,26.98,26.61,26.98,428,26.6653,26.98,26.61,26.98,428,0.0,1.0
2025-05-08,29.723,29.723,28.3,28.3,2275,29.723,29.723,28.3,28.3,2275,0.0,1.0
2025-05-09,31.4735,31.4735,31.47,31.47,1119,31.4735,31.4735,31.47,31.47,1119,0.0,1.0
2025-05-12,32.2113,33.25,32.2113,33.14,2446,32.2113,33.25,32.2113,33.14,2446,0.0,1.0
2025-05-13,34.2769,34.2769,33.0202,33.0202,720,34.2769,34.2769,33.0202,33.0202,720,0.0,1.0
2025-05-14,33.5045,33.75,33.1,33.75,6690,33.5045,33.75,33.1,33.75,6690,0.0,1.0
2025-05-15,32.9118,33.12,32.501,32.95,1924,32.9118,33.12,32.501,32.95,1924,0.0,1.0
2025-05-16,33.4785,33.63,33.34,33.43,1661,33.4785,33.63,33.34,33.43,1661,0.0,1.0
2025-05-19,33.14,33.25,32.65,32.65,617,33.14,33.25,32.65,32.65,617,0.0,1.0
2025-05-20,33.2361,33.2361,32.55,32.55,1610,33.2361,33.2361,32.55,32.55,1610,0.0,1.0
2025-05-21,33.45,34.25,33.04,33.98,2408,33.45,34.25,33.04,33.98,2408,0.0,1.0
2025-05-22,34.6988,35.04,34.6988,34.82,1442,34.6988,35.04,34.6988,34.82,1442,0.0,1.0
2025-05-23,33.8615,34.1828,33.8615,33.95,1599,33.8615,34.1828,33.8615,33.95,1599,0.0,1.0
2025-05-27,34.9078,35.139,34.83,34.83,1069,34.9078,35.139,34.83,34.83,1069,0.0,1.0
2025-05-28,34.0144,34.7317,34.0144,34.7317,1366,34.0144,34.7317,34.0144,34.7317,1366,0.0,1.0
2025-05-29,34.0798,34.3001,33.95,34.3,7132,34.0798,34.3001,33.95,34.3,7132,0.0,1.0
2025-05-30,33.253,33.67,32.955,33.67,2833,33.253,33.67,32.955,33.67,2833,0.0,1.0
2025-06-02,32.8754,32.975,32.66,32.66,1212,32.8754,32.975,32.66,32.66,1212,0.0,1.0
2025-06-03,32.8851,32.94,32.87,32.94,2632,32.8851,32.94,32.87,32.94,2632,0.0,1.0
2025-06-04,32.895,32.98,32.88,32.89,755,32.895,32.98,32.88,32.89,755,0.0,1.0
2025-06-05,32.895,32.895,32.8117,32.8117,1013,32.895,32.895,32.8117,32.8117,1013,0.0,1.0
2025-06-06,32.9073,32.99,32.8201,32.95,2078,32.9073,32.99,32.8201,32.95,2078,0.0,1.0
2025-06-09,32.9753,32.98,32.9,32.9,2706,32.9753,32.98,32.9,32.9,2706,0.0,1.0
2025-06-10,32.9051,32.99,32.85,32.96,1182,32.9051,32.99,32.85,32.96,1182,0.0,1.0
2025-06-11,32.9086,32.99,32.83,32.96,1273,32.9086,32.99,32.83,32.96,1273,0.0,1.0
2025-06-12,31.9142,32.5,31.9142,32.22,1630,31.9142,32.5,31.9142,32.22,1630,0.0,1.0
2025-06-13,30.6578,31.04,30.6578,30.84,786,30.6578,31.04,30.6578,30.84,786,0.0,1.0
2025-06-16,31.9272,31.9272,31.48,31.48,1206,31.9272,31.9272,31.48,31.48,1206,0.0,1.0
2025-06-17,30.6412,30.79,30.6412,30.79,2480,30.6412,30.79,30.6412,30.79,2480,0.0,1.0
2025-06-18,30.2682,30.2682,30.2682,30.2682,293,30.2682,30.2682,30.2682,30.2682,293,0.0,1.0
2025-06-20,30.235,30.31,30.23,30.23,1331,30.235,30.31,30.23,30.23,1331,0.0,1.0
2025-06-23,30.29,30.29,30.17,30.28,1419,30.29,30.29,30.17,30.28,1419,0.0,1.0
2025-06-24,30.245,30.32,30.1618,30.3,2533,30.245,30.32,30.1618,30.3,2533,0.0,1.0
2025-06-25,30.235,30.3,30.235,30.3,960,30.235,30.3,30.235,30.3,960,0.0,1.0
2025-06-26,30.235,30.3,30.1614,30.3,1928,30.235,30.3,30.1614,30.3,1928,0.0,1.0
2025-06-27,30.235,30.235,30.235,30.235,195,30.235,30.235,30.235,30.235,195,0.0,1.0
2025-06-30,30.295,30.33,30.26,30.3,1184,30.295,30.33,30.26,30.3,1184,0.0,1.0
2025-07-01,29.4538,29.89,29.36,29.89,18024,29.4538,29.89,29.36,29.89,18024,0.0,1.0
2025-07-02,30.7938,30.7938,29.82,29.82,692,30.7938,30.7938,29.82,29.82,692,0.0,1.0
2025-07-03,30.6687,31.035,30.56,30.83,2497,30.6687,31.035,30.56,30.83,2497,0.0,1.0
2025-07-07,30.2946,30.33,30.2946,30.33,802,30.2946,30.33,30.2946,30.33,802,0.0,1.0
2025-07-08,30.7572,30.78,30.7572,30.78,717,30.7572,30.78,30.7572,30.78,717,0.0,1.0
2025-07-09,32.086,32.086,30.79,31.17,6265,32.086,32.086,30.79,31.17,6265,0.0,1.0
2025-07-10,32.71,32.71,32.01,32.01,4438,32.71,32.71,32.01,32.01,4438,0.0,1.0
2025-07-11,34.409,34.409,33.87,34.16,3705,34.409,34.409,33.87,34.16,3705,0.0,1.0
2025-07-14,34.6016,35.33,34.5,35.04,3221,34.6016,35.33,34.5,35.04,3221,0.0,1.0
2025-07-15,34.4082,34.7,34.4082,34.7,681,34.4082,34.7,34.4082,34.7,681,0.0,1.0
2025-07-16,36.8187,36.8187,35.45,35.46,2238,36.8187,36.8187,35.45,35.46,2238,0.0,1.0
2025-07-17,37.033,37.32,36.77,36.96,3380,37.033,37.32,36.77,36.96,3380,0.0,1.0
2025-07-18,37.52,38.36,37.51,38.36,3580,37.52,38.36,37.51,38.36,3580,0.0,1.0
2025-07-21,38.5094,39.595,38.5094,39.16,8855,38.5094,39.595,38.5094,39.16,8855,0.0,1.0
2025-07-22,38.476,38.84,38.12,38.6092,2315,38.476,38.84,38.12,38.6092,2315,0.0,1.0
2025-07-23,37.9178,37.94,37.68,37.7837,1825,37.9178,37.94,37.68,37.7837,1825,0.0,1.0
2025-07-24,38.8826,38.885,38.8826,38.885,804,38.8826,38.885,38.8826,38.885,804,0.0,1.0
2025-07-25,37.9844,38.11,37.9844,38.11,724,37.9844,38.11,37.9844,38.11,724,0.0,1.0
2025-07-28,38.9873,39.19,38.8751,39.19,2403,38.9873,39.19,38.8751,39.19,2403,0.0,1.0
2025-07-29,38.7371,39.69,38.487,39.69,2764,38.7371,39.69,38.487,39.69,2764,0.0,1.0
2025-07-30,38.5973,38.73,38.5973,38.73,780,38.5973,38.73,38.5973,38.73,780,0.0,1.0
2025-07-31,38.5802,38.69,38.47,38.65,5168,38.5802,38.69,38.47,38.65,5168,0.0,1.0
2025-08-01,38.5952,38.6576,38.5635,38.5635,1097,38.5952,38.6576,38.5635,38.5635,1097,0.0,1.0
2025-08-04,38.595,38.78,38.4821,38.75,4206,38.595,38.78,38.4821,38.75,4206,0.0,1.0
2025-08-05,38.59,38.59,38.5,38.54,972,38.59,38.59,38.5,38.54,972,0.0,1.0
2025-08-06,38.595,38.595,38.51,38.51,483,38.595,38.595,38.51,38.51,483,0.0,1.0
2025-08-07,38.6,38.69,38.5527,38.68,2672,38.6,38.69,38.5527,38.68,2672,0.0,1.0
2025-08-08,38.595,38.595,38.5001,38.5001,839,38.595,38.595,38.5001,38.5001,839,0.0,1.0
2025-08-11,38.6,38.68,38.6,38.6268,2376,38.6,38.68,38.6,38.6268,2376,0.0,1.0
2025-08-12,39.9035,39.9035,39.155,39.42,11947,39.9035,39.9035,39.155,39.42,11947,0.0,1.0
2025-08-13,41.4105,41.4105,40.534,41.14,5041,41.4105,41.4105,40.534,41.14,5041,0.0,1.0
2025-08-14,39.85,40.4816,39.73,39.96,2073,39.85,40.4816,39.73,39.96,2073,0.0,1.0
2025-08-15,38.8325,39.2,38.8325,39.095,2256,38.8325,39.2,38.8325,39.095,2256,0.0,1.0
2025-08-18,38.6018,38.6018,38.01,38.01,1008,38.6018,38.6018,38.01,38.01,1008,0.0,1.0
2025-08-19,37.1122,38.21,37.1122,38.21,1024,37.1122,38.21,37.1122,38.21,1024,0.0,1.0
2025-08-20,38.2006,38.2006,37.4757,37.4757,2907,38.2006,38.2006,37.4757,37.4757,2907,0.0,1.0
2025-08-21,38.1851,38.1851,38.1806,38.1806,200,38.1851,38.1851,38.1806,38.1806,200,0.0,1.0
2025-08-22,38.1852,38.2,38.185,38.185,677,38.1852,38.2,38.185,38.185,677,0.0,1.0
2025-08-25,38.2001,38.295,38.2001,38.29,1331,38.2001,38.295,38.2001,38.29,1331,0.0,1.0
2025-08-26,38.2002,38.3,38.2002,38.27,1831,38.2002,38.3,38.2002,38.27,1831,0.0,1.0
2025-08-27,38.202,38.3,38.2,38.2,1428,38.202,38.3,38.2,38.2,1428,0.0,1.0
2025-08-28,38.2204,38.33,38.205,38.205,1271,38.2204,38.33,38.205,38.205,1271,0.0,1.0
2025-08-29,38.2203,38.33,38.15,38.16,1413,38.2203,38.33,38.15,38.16,1413,0.0,1.0
2025-09-02,38.2752,38.35,38.17,38.17,1416,38.2752,38.35,38.17,38.17,1416,0.0,1.0
2025-09-03,38.2501,38.35,38.2501,38.35,1104,38.2501,38.35,38.2501,38.35,1104,0.0,1.0
2025-09-04,38.225,38.33,38.225,38.3,411,38.225,38.33,38.225,38.3,411,0.0,1.0
2025-09-05,38.235,38.34,38.235,38.31,1023,38.235,38.34,38.235,38.31,1023,0.0,1.0
2025-09-08,38.2451,38.35,38.1401,38.32,11484,38.2451,38.35,38.1401,38.32,11484,0.0,1.0
2025-09-09,38.24,38.34,38.17,38.25,3955,38.24,38.34,38.17,38.25,3955,0.0,1.0
2025-09-10,38.2551,38.36,38.255,38.255,787,38.2551,38.36,38.255,38.255,787,0.0,1.0
2025-09-11,38.8808,38.8808,38.68,38.81,676,38.8808,38.8808,38.68,38.81,676,0.0,1.0
2025-09-12,40.335,40.335,39.4896,39.4896,1155,40.335,40.335,39.4896,39.4896,1155,0.0,1.0
2025-09-15,39.27,39.5,39.1703,39.5,44175,39.27,39.5,39.1703,39.5,44175,0.0,1.0
2025-09-16,39.4929,39.4929,39.03,39.03,898,39.4929,39.4929,39.03,39.03,898,0.0,1.0
2025-09-17,39.4114,39.4114,39.1201,39.1201,844,39.4114,39.4114,39.1201,39.1201,844,0.0,1.0
2025-09-18,40.0249,40.2,40.0249,40.2,3087,40.0249,40.2,40.0249,40.2,3087,0.0,1.0
2025-09-19,38.9743,39.69,38.9743,39.69,1058,38.9743,39.69,38.9743,39.69,1058,0.0,1.0
2025-09-22,37.1641,37.78,37.1641,37.67,4631,37.1641,37.78,37.1641,37.67,4631,0.0,1.0
2025-09-23,37.089,37.71,37.089,37.4,3828,37.089,37.71,37.089,37.4,3828,0.0,1.0
2025-09-24,37.4479,37.62,37.4479,37.62,207,37.4479,37.62,37.4479,37.62,207,0.0,1.0
2025-09-25,35.6472,36.42,35.08,36.42,1890,35.6472,36.42,35.08,36.42,1890,0.0,1.0
2025-09-26,35.6251,35.69,35.6,35.69,11998,35.6251,35.69,35.6,35.69,11998,0.0,1.0
2025-09-29,35.6301,35.73,35.6301,35.67,5623,35.6301,35.73,35.6301,35.67,5623,0.0,1.0
2025-09-30,35.6351,35.68,35.56,35.56,1208,35.6351,35.68,35.56,35.56,1208,0.0,1.0
2025-10-01,35.63,35.68,35.63,35.68,955,35.63,35.68,35.63,35.68,955,0.0,1.0
2025-10-02,35.64,35.6455,35.6199,35.6318,1474,35.64,35.6455,35.6199,35.6318,1474,0.0,1.0
2025-10-03,35.9605,36.2,35.385,35.64,1800,35.9605,36.2,35.385,35.64,1800,0.0,1.0
2025-10-06,37.1072,37.17,36.43,36.43,1018,37.1072,37.17,36.43,36.43,1018,0.0,1.0
2025-10-07,35.6014,36.9,35.6014,36.9,2164,35.6014,36.9,35.6014,36.9,2164,0.0,1.0
2025-10-08,35.95,36.07,35.57,35.705,3341,35.95,36.07,35.57,35.705,3341,0.0,1.0
2025-10-09,34.8576,35.56,34.49,35.56,8860,34.8576,35.56,34.49,35.56,8860,0.0,1.0
2025-10-10,32.9241,34.53,32.9241,34.53,1454,32.9241,34.53,32.9241,34.53,1454,0.0,1.0
2025-10-13,33.8633,33.8633,32.99,33.18,2622,33.8633,33.8633,32.99,33.18,2622,0.0,1.0
2025-10-14,32.7727,32.88,31.675,31.93,3922,32.7727,32.88,31.675,31.93,3922,0.0,1.0
2025-10-15,32.805,32.805,32.77,32.77,753,32.805,32.805,32.77,32.77,753,0.0,1.0
2025-10-16,32.7882,32.84,32.74,32.84,1941,32.7882,32.84,32.74,32.84,1941,0.0,1.0
2025-10-17,32.81,32.88,32.74,32.74,5225,32.81,32.88,32.74,32.74,5225,0.0,1.0
2025-10-20,32.801,32.88,32.7503,32.8428,2836,32.801,32.88,32.7503,32.8428,2836,0.0,1.0
2025-10-21,32.82,32.82,32.82,32.82,244,32.82,32.82,32.82,32.82,244,0.0,1.0
2025-10-22,32.8197,32.8197,32.78,32.78,431,32.8197,32.8197,32.78,32.78,431,0.0,1.0
2025-10-23,32.829,32.88,32.829,32.88,948,32.829,32.88,32.829,32.88,948,0.0,1.0
2025-10-24,32.8342,32.88,32.8007,32.8615,3544,32.8342,32.88,32.8007,32.8615,3544,0.0,1.0
2025-10-27,32.83,32.9,32.8172,32.9,4230,32.83,32.9,32.8172,32.9,4230,0.0,1.0
2025-10-28,32.825,32.825,32.825,32.825,261,32.825,32.825,32.825,32.825,261,0.0,1.0
2025-10-29,31.8883,32.74,31.8883,32.74,1530,31.8883,32.74,31.8883,32.74,1530,0.0,1.0
2025-10-30,30.4262,31.26,30.4262,31.26,84412,30.4262,31.26,30.4262,31.26,84412,0.0,1.0
2025-10-31,31.6687,31.6687,31.66,31.66,520,31.6687,31.6687,31.66,31.66,520,0.0,1.0
2025-11-03,31.66,31.68,31.6447,31.6582,6265,31.66,31.68,31.6447,31.6582,6265,0.0,1.0
2025-11-04,31.66,31.72,31.56,31.56,1951,31.66,31.72,31.56,31.56,1951,0.0,1.0
2025-11-05,31.665,31.739,31.62,31.73,5704,31.665,31.739,31.62,31.73,5704,0.0,1.0
2025-11-06,31.7071,31.74,31.6226,31.7,7867,31.7071,31.74,31.6226,31.7,7867,0.0,1.0
2025-11-07,31.665,31.71,31.6055,31.71,803,31.665,31.71,31.6055,31.71,803,0.0,1.0
2025-11-10,31.68,31.68,31.61,31.6571,9804,31.68,31.68,31.61,31.6571,9804,0.0,1.0
2025-11-11,31.685,31.7599,31.685,31.7599,420,31.685,31.7599,31.685,31.7599,420,0.0,1.0
2025-11-12,31.69,31.75,31.69,31.69,1011,31.69,31.75,31.69,31.69,1011,0.0,1.0
2025-11-13,31.68,31.68,31.62,31.67,1645,31.68,31.68,31.62,31.67,1645,0.0,1.0
2025-11-14,31.69,31.73,31.69,31.73,744,31.69,31.73,31.69,31.73,744,0.0,1.0
2025-11-17,31.69,31.75,31.69,31.75,716,31.69,31.75,31.69,31.75,716,0.0,1.0
2025-11-18,31.69,31.75,31.69,31.75,1015,31.69,31.75,31.69,31.75,1015,0.0,1.0
2025-11-19,31.7,31.77,31.7,31.77,511,31.7,31.77,31.7,31.77,511,0.0,1.0
2025-11-20,31.695,31.78,31.63,31.724,4055,31.695,31.78,31.63,31.724,4055,0.0,1.0
2025-11-21,31.685,31.7,31.6,31.63,1968,31.685,31.7,31.6,31.63,1968,0.0,1.0
2025-11-24,31.71,31.78,31.71,31.74,3867,31.71,31.78,31.71,31.74,3867,0.0,1.0
2025-11-25,31.71,31.79,31.71,31.78,1490,31.71,31.79,31.71,31.78,1490,0.0,1.0
2025-11-26,31.715,31.715,31.6452,31.7,2072,31.715,31.715,31.6452,31.7,2072,0.0,1.0