date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-10-04,26.8398,26.8999,26.4299,26.43,1411,26.8398,26.8999,26.4299,26.43,1411,0.0,1.0
2022-10-05,26.7042,27.0,26.5,27.0,1145,26.7042,27.0,26.5,27.0,1145,0.0,1.0
2022-10-06,26.5897,26.9499,26.3701,26.66,458,26.5897,26.9499,26.3701,26.66,458,0.0,1.0
2022-10-07,25.0069,25.79,24.98,25.7899,743,25.0069,25.79,24.98,25.7899,743,0.0,1.0
2022-10-10,24.5974,24.5974,24.5974,24.5974,179,24.5974,24.5974,24.5974,24.5974,179,0.0,1.0
2022-10-11,24.2233,24.2233,24.2233,24.2233,75,24.2233,24.2233,24.2233,24.2233,75,0.0,1.0
2022-10-12,24.419,24.525,24.05,24.05,813,24.419,24.525,24.05,24.05,813,0.0,1.0
2022-10-13,24.703,24.703,24.703,24.703,71,24.703,24.703,24.703,24.703,71,0.0,1.0
2022-10-14,23.6832,25.13,23.6832,25.13,264,23.6832,25.13,23.6832,25.13,264,0.0,1.0
2022-10-17,25.1155,25.1155,25.1155,25.1155,7,25.1155,25.1155,25.1155,25.1155,7,0.0,1.0
2022-10-18,25.1469,26.01,25.1469,26.01,323,25.1469,26.01,25.1469,26.01,323,0.0,1.0
2022-10-19,24.5824,24.66,24.569,24.569,335,24.5824,24.66,24.569,24.569,335,0.0,1.0
2022-10-20,24.895,24.895,24.895,24.895,3,24.895,24.895,24.895,24.895,3,0.0,1.0
2022-10-21,25.0983,25.0983,25.0983,25.0983,141,25.0983,25.0983,25.0983,25.0983,141,0.0,1.0
2022-10-24,25.0197,25.0197,24.8796,24.8796,133,25.0197,25.0197,24.8796,24.8796,133,0.0,1.0
2022-10-25,26.4544,26.4544,26.4544,26.4544,21,26.4544,26.4544,26.4544,26.4544,21,0.0,1.0
2022-10-26,26.0553,26.0553,26.0553,26.0553,67,26.0553,26.0553,26.0553,26.0553,67,0.0,1.0
2022-10-27,25.6496,25.6496,25.6496,25.6496,89,25.6496,25.6496,25.6496,25.6496,89,0.0,1.0
2022-10-28,25.9702,25.9702,25.55,25.55,296,25.9702,25.9702,25.55,25.55,296,0.0,1.0
2022-10-31,25.4268,25.81,25.4268,25.81,247,25.4268,25.81,25.4268,25.81,247,0.0,1.0
2022-11-01,25.2378,25.2378,25.2378,25.2378,116,25.2378,25.2378,25.2378,25.2378,116,0.0,1.0
2022-11-02,24.2664,24.2664,24.2664,24.2664,182,24.2664,24.2664,24.2664,24.2664,182,0.0,1.0
2022-11-03,23.9483,23.9483,23.9483,23.9483,58,23.9483,23.9483,23.9483,23.9483,58,0.0,1.0
2022-11-04,23.9346,23.9346,23.9346,23.9346,65,23.9346,23.9346,23.9346,23.9346,65,0.0,1.0
2022-11-07,23.8909,23.8909,23.8909,23.8909,179,23.8909,23.8909,23.8909,23.8909,179,0.0,1.0
2022-11-08,23.0402,23.0402,23.0402,23.0402,65,23.0402,23.0402,23.0402,23.0402,65,0.0,1.0
2022-11-09,21.6523,21.6523,21.6523,21.6523,121,21.6523,21.6523,21.6523,21.6523,121,0.0,1.0
2022-11-10,24.0084,24.0084,24.0084,24.0084,20,24.0084,24.0084,24.0084,24.0084,20,0.0,1.0
2022-11-11,25.3981,25.3981,25.3981,25.3981,22,25.3981,25.3981,25.3981,25.3981,22,0.0,1.0
2022-11-14,24.8571,25.12,24.8571,25.12,184,24.8571,25.12,24.8571,25.12,184,0.0,1.0
2022-11-15,25.7261,26.0201,25.7261,26.0201,325,25.7261,26.0201,25.7261,26.0201,325,0.0,1.0
2022-11-16,24.648,24.648,24.648,24.648,103,24.648,24.648,24.648,24.648,103,0.0,1.0
2022-11-17,24.2781,24.2781,24.2781,24.2781,73,24.2781,24.2781,24.2781,24.2781,73,0.0,1.0
2022-11-18,23.9464,23.9464,23.9464,23.9464,11,23.9464,23.9464,23.9464,23.9464,11,0.0,1.0
2022-11-21,23.1457,23.1457,23.1457,23.1457,99,23.1457,23.1457,23.1457,23.1457,99,0.0,1.0
2022-11-22,23.5654,23.5654,23.5654,23.5654,226,23.5654,23.5654,23.5654,23.5654,226,0.0,1.0
2022-11-23,24.2322,24.2322,24.2322,24.2322,72,24.2322,24.2322,24.2322,24.2322,72,0.0,1.0
2022-11-25,24.0666,24.0666,24.0666,24.0666,18,24.0666,24.0666,24.0666,24.0666,18,0.0,1.0
2022-11-28,23.5853,23.5853,23.5853,23.5853,39,23.5853,23.5853,23.5853,23.5853,39,0.0,1.0
2022-11-29,23.5573,23.5573,23.5573,23.5573,17,23.5573,23.5573,23.5573,23.5573,17,0.0,1.0
2022-11-30,24.9776,24.9776,24.9776,24.9776,7,24.9776,24.9776,24.9776,24.9776,7,0.0,1.0
2022-12-01,25.3854,25.3854,25.3854,25.3854,68,25.3854,25.3854,25.3854,25.3854,68,0.0,1.0
2022-12-02,25.5435,25.5435,25.5435,25.5435,99,25.5435,25.5435,25.5435,25.5435,99,0.0,1.0
2022-12-05,24.5121,24.5121,24.5121,24.5121,95,24.5121,24.5121,24.5121,24.5121,95,0.0,1.0
2022-12-06,23.5981,23.645,23.5981,23.645,150,23.5981,23.645,23.5981,23.645,150,0.0,1.0
2022-12-07,23.4123,23.4123,23.4123,23.4123,22,23.4123,23.4123,23.4123,23.4123,22,0.0,1.0
2022-12-08,23.991,23.991,23.991,23.991,58,23.991,23.991,23.991,23.991,58,0.0,1.0
2022-12-09,23.63,23.63,23.63,23.63,157,23.63,23.63,23.63,23.63,157,0.0,1.0
2022-12-12,23.9813,23.9813,23.9813,23.9813,63,23.9813,23.9813,23.9813,23.9813,63,0.0,1.0
2022-12-13,24.0895,24.0895,24.0895,24.0895,28,24.0895,24.0895,24.0895,24.0895,28,0.0,1.0
2022-12-14,24.0778,24.35,24.0778,24.35,200,24.0778,24.35,24.0778,24.35,200,0.0,1.0
2022-12-15,22.7991,22.7991,22.7991,22.7991,63,22.7991,22.7991,22.7991,22.7991,63,0.0,1.0
2022-12-16,22.4552,22.4552,22.24,22.24,196,22.4552,22.4552,22.24,22.24,196,0.0,1.0
2022-12-19,21.8074,21.8074,21.8074,21.8074,19,21.8074,21.8074,21.8074,21.8074,19,0.0,1.0
2022-12-20,21.8989,21.8989,21.8989,21.8989,64,21.8989,21.8989,21.8989,21.8989,64,0.0,1.0
2022-12-21,22.2035,22.2035,22.2035,22.2035,8,22.2035,22.2035,22.2035,22.2035,8,0.0,1.0
2022-12-22,21.6704,21.6704,21.6704,21.6704,9,21.6704,21.6704,21.6704,21.6704,9,0.0,1.0
2022-12-23,21.6774,21.6774,21.6774,21.6774,13,21.6774,21.6774,21.6774,21.6774,13,0.0,1.0
2022-12-27,21.1447,21.1447,21.1447,21.1447,82,21.1447,21.1447,21.1447,21.1447,82,0.0,1.0
2022-12-28,20.9572,20.9572,20.9572,20.9572,75,20.9572,20.9572,20.9572,20.9572,75,0.0,1.0
2022-12-29,21.8491,21.8491,21.8491,21.8491,75,21.8491,21.8491,21.8491,21.8491,75,0.0,1.0
2022-12-30,21.9631,21.9631,21.7,21.83,428,21.9631,21.9631,21.7,21.83,428,0.0,1.0
2023-01-03,21.8096,21.8096,21.8096,21.8096,67,21.8096,21.8096,21.8096,21.8096,67,0.0,1.0
2023-01-04,22.7795,22.7795,22.7795,22.7795,39,22.7795,22.7795,22.7795,22.7795,39,0.0,1.0
2023-01-05,21.9837,21.9837,21.9837,21.9837,3,21.9837,21.9837,21.9837,21.9837,3,0.0,1.0
2023-01-06,22.3725,22.4172,22.3725,22.4172,1900,22.3725,22.4172,22.3725,22.4172,1900,0.0,1.0
2023-01-09,23.173,23.173,23.173,23.173,17,23.173,23.173,23.173,23.173,17,0.0,1.0
2023-01-10,24.1243,24.1243,23.94,23.94,280,24.1243,24.1243,23.94,23.94,280,0.0,1.0
2023-01-11,24.4586,24.4586,24.43,24.435,255,24.4586,24.4586,24.43,24.435,255,0.0,1.0
2023-01-12,25.4293,25.4293,25.17,25.21,2902,25.4293,25.4293,25.17,25.21,2902,0.0,1.0
2023-01-13,25.5599,25.5599,25.5599,25.5599,45,25.5599,25.5599,25.5599,25.5599,45,0.0,1.0
2023-01-17,26.35,26.44,26.35,26.4,350,26.35,26.44,26.35,26.4,350,0.0,1.0
2023-01-18,25.2969,25.2969,25.2969,25.2969,232,25.2969,25.2969,25.2969,25.2969,232,0.0,1.0
2023-01-19,24.9747,24.9747,24.9747,24.9747,78,24.9747,24.9747,24.9747,24.9747,78,0.0,1.0
2023-01-20,26.2385,26.2385,26.2385,26.2385,23,26.2385,26.2385,26.2385,26.2385,23,0.0,1.0
2023-01-23,27.2607,27.2607,27.2607,27.2607,114,27.2607,27.2607,27.2607,27.2607,114,0.0,1.0
2023-01-24,26.9009,26.9009,26.9009,26.9009,81,26.9009,26.9009,26.9009,26.9009,81,0.0,1.0
2023-01-25,26.6909,26.6909,26.6909,26.6909,2,26.6909,26.6909,26.6909,26.6909,2,0.0,1.0
2023-01-26,26.9425,26.9425,26.9425,26.9425,54,26.9425,26.9425,26.9425,26.9425,54,0.0,1.0
2023-01-27,27.9794,27.9794,27.9794,27.9794,50,27.9794,27.9794,27.9794,27.9794,50,0.0,1.0
2023-01-30,26.7413,26.7413,26.7413,26.7413,15,26.7413,26.7413,26.7413,26.7413,15,0.0,1.0
2023-01-31,27.4567,27.4567,27.4567,27.4567,49,27.4567,27.4567,27.4567,27.4567,49,0.0,1.0
2023-02-01,28.3316,28.51,27.38,27.38,738,28.3316,28.51,27.38,27.38,738,0.0,1.0
2023-02-02,30.8042,30.8042,29.86,29.86,528,30.8042,30.8042,29.86,29.86,528,0.0,1.0
2023-02-03,29.4525,30.6899,29.4525,30.6899,3634,29.4525,30.6899,29.4525,30.6899,3634,0.0,1.0
2023-02-06,29.2549,29.2549,28.83,28.83,154,29.2549,29.2549,28.83,28.83,154,0.0,1.0
2023-02-07,29.3216,29.3216,29.3216,29.3216,217,29.3216,29.3216,29.3216,29.3216,217,0.0,1.0
2023-02-08,28.7152,28.7152,28.7152,28.7152,23,28.7152,28.7152,28.7152,28.7152,23,0.0,1.0
2023-02-09,27.7506,28.5,27.7506,28.5,268,27.7506,28.5,27.7506,28.5,268,0.0,1.0
2023-02-10,27.0346,27.0346,27.0346,27.0346,45,27.0346,27.0346,27.0346,27.0346,45,0.0,1.0
2023-02-13,27.3205,27.37,26.92,26.92,367,27.3205,27.37,26.92,26.92,367,0.0,1.0
2023-02-14,28.0712,28.0712,28.0712,28.0712,58,28.0712,28.0712,28.0712,28.0712,58,0.0,1.0
2023-02-15,29.78,29.78,29.78,29.78,243,29.78,29.78,29.78,29.78,243,0.0,1.0
2023-02-16,28.8777,29.15,28.8777,29.15,347,28.8777,29.15,28.8777,29.15,347,0.0,1.0
2023-02-17,28.6582,28.6582,28.38,28.5,362,28.6582,28.6582,28.38,28.5,362,0.0,1.0
2023-02-21,27.4117,27.64,27.4117,27.64,173,27.4117,27.64,27.4117,27.64,173,0.0,1.0
2023-02-22,27.3576,27.3576,27.31,27.32,335,27.3576,27.3576,27.31,27.32,335,0.0,1.0
2023-02-23,27.2389,27.2389,27.2389,27.2389,11,27.2389,27.2389,27.2389,27.2389,11,0.0,1.0
2023-02-24,26.3259,26.3259,26.3259,26.3259,159,26.3259,26.3259,26.3259,26.3259,159,0.0,1.0
2023-02-27,26.4212,26.4212,26.4212,26.4212,93,26.4212,26.4212,26.4212,26.4212,93,0.0,1.0
2023-02-28,26.8963,26.8963,26.8963,26.8963,57,26.8963,26.8963,26.8963,26.8963,57,0.0,1.0
2023-03-01,26.6206,26.6206,26.6206,26.6206,242,26.6206,26.6206,26.6206,26.6206,242,0.0,1.0
2023-03-02,26.6788,26.6788,26.6788,26.6788,164,26.6788,26.6788,26.6788,26.6788,164,0.0,1.0
2023-03-03,27.4113,27.4113,27.4113,27.4113,99,27.4113,27.4113,27.4113,27.4113,99,0.0,1.0
2023-03-06,27.117,28.0001,27.117,28.0,323,27.117,28.0001,27.117,28.0,323,0.0,1.0
2023-03-07,26.7344,26.7344,26.7344,26.7344,3,26.7344,26.7344,26.7344,26.7344,3,0.0,1.0
2023-03-08,26.8256,26.8256,26.8256,26.8256,45,26.8256,26.8256,26.8256,26.8256,45,0.0,1.0
2023-03-09,25.7558,25.7558,25.7558,25.7558,56,25.7558,25.7558,25.7558,25.7558,56,0.0,1.0
2023-03-10,25.0159,25.0159,25.0159,25.0159,70,25.0159,25.0159,25.0159,25.0159,70,0.0,1.0
2023-03-13,25.876,25.876,25.876,25.876,35,25.876,25.876,25.876,25.876,35,0.0,1.0
2023-03-14,26.7804,26.7804,26.7804,26.7804,21,26.7804,26.7804,26.7804,26.7804,21,0.0,1.0
2023-03-15,26.7808,26.7808,26.7808,26.7808,7,26.7808,26.7808,26.7808,26.7808,7,0.0,1.0
2023-03-16,27.7164,27.7164,27.7164,27.7164,1,27.7164,27.7164,27.7164,27.7164,1,0.0,1.0
2023-03-17,28.0044,28.0044,28.0044,28.0044,64,28.0044,28.0044,28.0044,28.0044,64,0.0,1.0
2023-03-20,27.9423,27.9423,27.9423,27.9423,8,27.9423,27.9423,27.9423,27.9423,8,0.0,1.0
2023-03-21,29.1209,29.1209,29.1209,29.1209,13,29.1209,29.1209,29.1209,29.1209,13,0.0,1.0
2023-03-22,28.2104,29.12,28.2104,29.12,149,28.2104,29.12,28.2104,29.12,149,0.0,1.0
2023-03-23,28.1394,28.1394,28.1394,28.1394,22,28.1394,28.1394,28.1394,28.1394,22,0.0,1.0
2023-03-24,28.0656,28.0656,28.0656,28.0656,22,28.0656,28.0656,28.0656,28.0656,22,0.0,1.0
2023-03-27,27.5992,27.5992,27.5992,27.5992,10,27.5992,27.5992,27.5992,27.5992,10,0.0,1.0
2023-03-28,27.4966,27.51,27.4966,27.51,2023,27.4966,27.51,27.4966,27.51,2023,0.0,1.0
2023-03-29,28.404,28.404,28.404,28.404,65,28.404,28.404,28.404,28.404,65,0.0,1.0
2023-03-30,28.606,28.73,28.606,28.73,125,28.606,28.73,28.606,28.73,125,0.0,1.0
2023-03-31,29.5747,29.5747,29.3702,29.4,2950,29.5747,29.5747,29.3702,29.4,2950,0.0,1.0
2023-04-03,29.4021,29.4021,29.12,29.19,2066,29.4021,29.4021,29.12,29.19,2066,0.0,1.0
2023-04-04,29.3942,29.3942,29.3942,29.3942,194,29.3942,29.3942,29.3942,29.3942,194,0.0,1.0
2023-04-05,28.6984,28.6984,28.6984,28.6984,91,28.6984,28.6984,28.6984,28.6984,91,0.0,1.0
2023-04-06,28.9657,28.9657,28.9657,28.9657,58,28.9657,28.9657,28.9657,28.9657,58,0.0,1.0
2023-04-10,29.4309,29.4309,28.71,28.99,1172,29.4309,29.4309,28.71,28.99,1172,0.0,1.0
2023-04-11,29.9955,29.9955,29.9955,29.9955,37,29.9955,29.9955,29.9955,29.9955,37,0.0,1.0
2023-04-12,29.6524,29.6524,29.6524,29.6524,3,29.6524,29.6524,29.6524,29.6524,3,0.0,1.0
2023-04-13,30.5205,30.5205,30.5205,30.5205,105,30.5205,30.5205,30.5205,30.5205,105,0.0,1.0
2023-04-14,30.5037,30.5037,30.5037,30.5037,189,30.5037,30.5037,30.5037,30.5037,189,0.0,1.0
2023-04-17,30.1307,30.1307,30.1307,30.1307,32,30.1307,30.1307,30.1307,30.1307,32,0.0,1.0
2023-04-18,30.2624,30.2624,30.2624,30.2624,6,30.2624,30.2624,30.2624,30.2624,6,0.0,1.0
2023-04-19,29.6393,29.6393,29.6393,29.6393,7,29.6393,29.6393,29.6393,29.6393,7,0.0,1.0
2023-04-20,28.9507,28.9507,28.9507,28.9507,210,28.9507,28.9507,28.9507,28.9507,210,0.0,1.0
2023-04-21,28.8445,28.8897,28.8445,28.86,703,28.8445,28.8897,28.8445,28.86,703,0.0,1.0
2023-04-24,28.4364,28.98,28.4364,28.98,199,28.4364,28.98,28.4364,28.98,199,0.0,1.0
2023-04-25,27.863,27.863,27.863,27.863,112,27.863,27.863,27.863,27.863,112,0.0,1.0
2023-04-26,27.7503,27.7503,27.7503,27.7503,34,27.7503,27.7503,27.7503,27.7503,34,0.0,1.0
2023-04-27,28.5789,28.5789,28.5789,28.5789,16,28.5789,28.5789,28.5789,28.5789,16,0.0,1.0
2023-04-28,28.4955,28.4955,28.4955,28.4955,13,28.4955,28.4955,28.4955,28.4955,13,0.0,1.0
2023-05-01,27.9488,27.9488,27.9488,27.9488,58,27.9488,27.9488,27.9488,27.9488,58,0.0,1.0
2023-05-02,27.66,27.7638,27.66,27.7638,1161,27.66,27.7638,27.66,27.7638,1161,0.0,1.0
2023-05-03,27.2931,27.2931,27.2931,27.2931,126,27.2931,27.2931,27.2931,27.2931,126,0.0,1.0
2023-05-04,27.9336,28.16,27.9336,28.16,130,27.9336,28.16,27.9336,28.16,130,0.0,1.0
2023-05-05,29.1648,29.1648,29.1648,29.1648,6,29.1648,29.1648,29.1648,29.1648,6,0.0,1.0
2023-05-08,29.2573,29.2573,29.2573,29.2573,51,29.2573,29.2573,29.2573,29.2573,51,0.0,1.0
2023-05-09,29.3351,29.3351,29.3351,29.3351,50,29.3351,29.3351,29.3351,29.3351,50,0.0,1.0
2023-05-10,29.9911,30.16,29.9911,30.16,115,29.9911,30.16,29.9911,30.16,115,0.0,1.0
2023-05-11,29.8128,29.8128,29.8128,29.8128,32,29.8128,29.8128,29.8128,29.8128,32,0.0,1.0
2023-05-12,29.199,29.199,29.199,29.199,9,29.199,29.199,29.199,29.199,9,0.0,1.0
2023-05-15,29.818,29.818,29.818,29.818,4,29.818,29.818,29.818,29.818,4,0.0,1.0
2023-05-16,29.5118,29.5118,29.5118,29.5118,4,29.5118,29.5118,29.5118,29.5118,4,0.0,1.0
2023-05-17,30.4556,30.4556,30.4556,30.4556,2,30.4556,30.4556,30.4556,30.4556,2,0.0,1.0
2023-05-18,30.68,30.68,30.68,30.68,145,30.68,30.68,30.68,30.68,145,0.0,1.0
2023-05-19,30.24,30.24,30.24,30.24,112,30.24,30.24,30.24,30.24,112,0.0,1.0
2023-05-22,30.8708,30.8708,30.8708,30.8708,0,30.8708,30.8708,30.8708,30.8708,0,0.0,1.0
2023-05-23,30.1596,30.1596,30.1596,30.1596,24,30.1596,30.1596,30.1596,30.1596,24,0.0,1.0
2023-05-24,30.1537,30.1537,30.1537,30.1537,94,30.1537,30.1537,30.1537,30.1537,94,0.0,1.0
2023-05-25,30.2844,30.2844,30.2844,30.2844,1,30.2844,30.2844,30.2844,30.2844,1,0.0,1.0
2023-05-26,30.8179,30.8179,30.8179,30.8179,58,30.8179,30.8179,30.8179,30.8179,58,0.0,1.0
2023-05-30,31.4162,31.4162,31.4162,31.4162,23,31.4162,31.4162,31.4162,31.4162,23,0.0,1.0
2023-05-31,31.6016,31.6016,31.6016,31.6016,6,31.6016,31.6016,31.6016,31.6016,6,0.0,1.0
2023-06-01,31.9879,31.9879,31.9879,31.9879,12,31.9879,31.9879,31.9879,31.9879,12,0.0,1.0
2023-06-02,32.1374,32.1374,32.1374,32.1374,3,32.1374,32.1374,32.1374,32.1374,3,0.0,1.0
2023-06-05,31.8326,31.8326,31.8326,31.8326,144,31.8326,31.8326,31.8326,31.8326,144,0.0,1.0
2023-06-06,31.919,31.919,31.69,31.692,663,31.919,31.919,31.69,31.692,663,0.0,1.0
2023-06-07,31.1193,31.452,31.1193,31.452,233,31.1193,31.452,31.1193,31.452,233,0.0,1.0
2023-06-08,31.214,31.214,31.214,31.214,130,31.214,31.214,31.214,31.214,130,0.0,1.0
2023-06-09,31.2191,31.2191,31.2191,31.2191,13,31.2191,31.2191,31.2191,31.2191,13,0.0,1.0
2023-06-12,31.6696,31.74,31.6696,31.74,401,31.6696,31.74,31.6696,31.74,401,0.0,1.0
2023-06-13,32.1655,32.1655,32.1655,32.1655,13,32.1655,32.1655,32.1655,32.1655,13,0.0,1.0
2023-06-14,32.5393,32.5393,32.5393,32.5393,115,32.5393,32.5393,32.5393,32.5393,115,0.0,1.0
2023-06-15,32.7983,32.86,32.462,32.61,935,32.7983,32.86,32.462,32.61,935,0.0,1.0
2023-06-16,32.8781,32.8781,32.8781,32.8781,129,32.8781,32.8781,32.8781,32.8781,129,0.0,1.0
2023-06-20,33.0721,33.0721,33.0721,33.0721,93,33.0721,33.0721,33.0721,33.0721,93,0.0,1.0
2023-06-21,32.6654,32.6654,32.6654,32.6654,126,32.6654,32.6654,32.6654,32.6654,126,0.0,1.0
2023-06-22,32.531,32.531,32.531,32.531,12,32.531,32.531,32.531,32.531,12,0.0,1.0
2023-06-23,32.6424,32.6424,32.6424,32.6424,46,32.6424,32.6424,32.6424,32.6424,46,0.0,1.0
2023-06-26,32.3496,32.3496,32.3496,32.3496,23,32.3496,32.3496,32.3496,32.3496,23,0.0,1.0
2023-06-27,33.7958,33.7958,33.7958,33.7958,114,33.7958,33.7958,33.7958,33.7958,114,0.0,1.0
2023-06-28,33.8655,33.8655,33.8655,33.8655,35,33.8655,33.8655,33.8655,33.8655,35,0.0,1.0
2023-06-29,33.8723,33.8723,33.8,33.8,488,33.8723,33.8723,33.8,33.8,488,0.0,1.0
2023-06-30,34.2238,34.2238,34.08,34.08,275,34.2238,34.2238,34.08,34.08,275,0.0,1.0
2023-07-03,35.2026,35.2026,35.2026,35.2026,24,35.2026,35.2026,35.2026,35.2026,24,0.0,1.0
2023-07-05,35.2169,35.2169,35.2169,35.2169,65,35.2169,35.2169,35.2169,35.2169,65,0.0,1.0
2023-07-06,34.5017,34.5017,34.5017,34.5017,10,34.5017,34.5017,34.5017,34.5017,10,0.0,1.0
2023-07-07,34.9698,34.9698,34.9698,34.9698,154,34.9698,34.9698,34.9698,34.9698,154,0.0,1.0
2023-07-10,35.7357,35.7357,35.7357,35.7357,157,35.7357,35.7357,35.7357,35.7357,157,0.0,1.0
2023-07-11,36.9551,36.9551,36.8499,36.85,581,36.9551,36.9551,36.8499,36.85,581,0.0,1.0
2023-07-12,36.9276,37.69,36.9276,37.69,485,36.9276,37.69,36.9276,37.69,485,0.0,1.0
2023-07-13,39.3656,39.3656,39.33,39.33,414,39.3656,39.3656,39.33,39.33,414,0.0,1.0
2023-07-14,38.4598,38.4598,38.4598,38.4598,219,38.4598,38.4598,38.4598,38.4598,219,0.0,1.0
2023-07-17,38.7246,38.7246,38.7246,38.7246,182,38.7246,38.7246,38.7246,38.7246,182,0.0,1.0
2023-07-18,38.7565,38.7565,38.7565,38.7565,170,38.7565,38.7565,38.7565,38.7565,170,0.0,1.0
2023-07-19,39.3733,39.3733,39.2599,39.26,1624,39.3733,39.3733,39.2599,39.26,1624,0.0,1.0
2023-07-20,37.7507,38.5355,37.7507,38.5355,946,37.7507,38.5355,37.7507,38.5355,946,0.0,1.0
2023-07-21,37.5519,37.5519,37.5519,37.5519,44,37.5519,37.5519,37.5519,37.5519,44,0.0,1.0
2023-07-24,37.3055,37.3055,37.3055,37.3055,193,37.3055,37.3055,37.3055,37.3055,193,0.0,1.0
2023-07-25,37.4218,37.7601,37.4218,37.76,657,37.4218,37.7601,37.4218,37.76,657,0.0,1.0
2023-07-26,37.6103,37.6103,37.6103,37.6103,89,37.6103,37.6103,37.6103,37.6103,89,0.0,1.0
2023-07-27,36.7646,36.7646,36.7646,36.7646,75,36.7646,36.7646,36.7646,36.7646,75,0.0,1.0
2023-07-28,37.7165,37.76,37.7165,37.725,384,37.7165,37.76,37.7165,37.725,384,0.0,1.0
2023-07-31,38.1779,38.1779,38.1779,38.1779,342,38.1779,38.1779,38.1779,38.1779,342,0.0,1.0
2023-08-01,37.7984,37.7984,37.7984,37.7984,76,37.7984,37.7984,37.7984,37.7984,76,0.0,1.0
2023-08-02,36.29,36.44,36.29,36.44,228,36.29,36.44,36.29,36.44,228,0.0,1.0
2023-08-03,35.8409,35.8409,35.8409,35.8409,27,35.8409,35.8409,35.8409,35.8409,27,0.0,1.0
2023-08-04,35.1302,35.84,35.1302,35.84,604,35.1302,35.84,35.1302,35.84,604,0.0,1.0
2023-08-07,35.0659,35.0659,35.0659,35.0659,118,35.0659,35.0659,35.0659,35.0659,118,0.0,1.0
2023-08-08,35.0456,35.0456,34.7893,34.7893,1081,35.0456,35.0456,34.7893,34.7893,1081,0.0,1.0
2023-08-09,33.9061,34.14,33.9061,34.14,270,33.9061,34.14,33.9061,34.14,270,0.0,1.0
2023-08-10,33.8265,33.8265,33.66,33.66,215,33.8265,33.8265,33.66,33.66,215,0.0,1.0
2023-08-11,33.5513,33.5513,33.5513,33.5513,133,33.5513,33.5513,33.5513,33.5513,133,0.0,1.0
2023-08-14,33.665,33.665,33.665,33.665,134,33.665,33.665,33.665,33.665,134,0.0,1.0
2023-08-15,32.8932,32.8932,32.8932,32.8932,151,32.8932,32.8932,32.8932,32.8932,151,0.0,1.0
2023-08-16,32.4277,32.4277,32.4277,32.4277,16,32.4277,32.4277,32.4277,32.4277,16,0.0,1.0
2023-08-17,31.5006,31.5006,31.5006,31.5006,80,31.5006,31.5006,31.5006,31.5006,80,0.0,1.0
2023-08-18,31.1711,31.1711,31.1711,31.1711,105,31.1711,31.1711,31.1711,31.1711,105,0.0,1.0
2023-08-21,31.3464,31.3464,31.3464,31.3464,83,31.3464,31.3464,31.3464,31.3464,83,0.0,1.0
2023-08-22,31.1836,31.5,31.1836,31.5,501,31.1836,31.5,31.1836,31.5,501,0.0,1.0
2023-08-23,31.9668,31.9668,31.9668,31.9668,153,31.9668,31.9668,31.9668,31.9668,153,0.0,1.0
2023-08-24,31.1339,31.1339,31.1339,31.1339,13,31.1339,31.1339,31.1339,31.1339,13,0.0,1.0
2023-08-25,31.3695,31.3695,31.3695,31.3695,52,31.3695,31.3695,31.3695,31.3695,52,0.0,1.0
2023-08-28,31.5271,31.5271,31.5271,31.5271,2,31.5271,31.5271,31.5271,31.5271,2,0.0,1.0
2023-08-29,33.266,33.266,33.266,33.266,34,33.266,33.266,33.266,33.266,34,0.0,1.0
2023-08-30,33.3304,33.3304,33.268,33.27,1161,33.3304,33.3304,33.268,33.27,1161,0.0,1.0
2023-08-31,33.1746,33.1746,33.1746,33.1746,68,33.1746,33.1746,33.1746,33.1746,68,0.0,1.0
2023-09-01,33.0133,33.0133,33.0133,33.0133,98,33.0133,33.0133,33.0133,33.0133,98,0.0,1.0
2023-09-05,33.0292,33.0292,33.0292,33.0292,32,33.0292,33.0292,33.0292,33.0292,32,0.0,1.0
2023-09-06,32.9513,32.9513,32.9513,32.9513,18,32.9513,32.9513,32.9513,32.9513,18,0.0,1.0
2023-09-07,32.947,32.947,32.947,32.947,475,32.947,32.947,32.947,32.947,475,0.0,1.0
2023-09-08,32.573,32.573,32.573,32.573,24,32.573,32.573,32.573,32.573,24,0.0,1.0
2023-09-11,32.5618,32.7,32.5618,32.7,156,32.5618,32.7,32.5618,32.7,156,0.0,1.0
2023-09-12,32.5775,32.5775,32.5775,32.5775,156,32.5775,32.5775,32.5775,32.5775,156,0.0,1.0
2023-09-13,32.2926,32.2926,32.2926,32.2926,8,32.2926,32.2926,32.2926,32.2926,8,0.0,1.0
2023-09-14,32.7095,32.7095,32.7095,32.7095,42,32.7095,32.7095,32.7095,32.7095,42,0.0,1.0
2023-09-15,32.2446,32.2446,32.2446,32.2446,13,32.2446,32.2446,32.2446,32.2446,13,0.0,1.0
2023-09-18,31.8993,31.8993,31.8993,31.8993,2,31.8993,31.8993,31.8993,31.8993,2,0.0,1.0
2023-09-19,31.58,31.58,31.58,31.58,142,31.58,31.58,31.58,31.58,142,0.0,1.0
2023-09-20,31.0298,31.0298,31.0298,31.0298,2,31.0298,31.0298,31.0298,31.0298,2,0.0,1.0
2023-09-21,30.1033,30.1033,30.1033,30.1033,47,30.1033,30.1033,30.1033,30.1033,47,0.0,1.0
2023-09-22,29.8504,29.8504,29.8504,29.8504,4,29.8504,29.8504,29.8504,29.8504,4,0.0,1.0
2023-09-25,30.009,30.009,30.009,30.009,400,30.009,30.009,30.009,30.009,400,0.0,1.0
2023-09-26,29.4819,29.4819,29.4819,29.4819,68,29.4819,29.4819,29.4819,29.4819,68,0.0,1.0
2023-09-27,29.7211,29.7935,29.7211,29.79,755,29.7211,29.7935,29.7211,29.79,755,0.0,1.0
2023-09-28,30.3787,30.3787,30.3787,30.3787,36,30.3787,30.3787,30.3787,30.3787,36,0.0,1.0
2023-09-29,30.5222,30.5222,30.5222,30.5222,80,30.5222,30.5222,30.5222,30.5222,80,0.0,1.0
2023-10-02,30.4741,30.4741,30.4741,30.4741,32,30.4741,30.4741,30.4741,30.4741,32,0.0,1.0
2023-10-03,29.4638,29.4638,29.4638,29.4638,18,29.4638,29.4638,29.4638,29.4638,18,0.0,1.0
2023-10-04,29.9882,29.9882,29.9882,29.9882,23,29.9882,29.9882,29.9882,29.9882,23,0.0,1.0
2023-10-05,29.9762,29.9762,29.9762,29.9762,3,29.9762,29.9762,29.9762,29.9762,3,0.0,1.0
2023-10-06,30.8658,30.8658,30.8658,30.8658,16,30.8658,30.8658,30.8658,30.8658,16,0.0,1.0
2023-10-09,30.9499,30.9499,30.9499,30.9499,18,30.9499,30.9499,30.9499,30.9499,18,0.0,1.0
2023-10-10,31.4353,31.4353,31.4353,31.4353,19,31.4353,31.4353,31.4353,31.4353,19,0.0,1.0
2023-10-11,31.3433,31.3433,31.3433,31.3433,15,31.3433,31.3433,31.3433,31.3433,15,0.0,1.0
2023-10-12,30.8467,30.8467,30.8467,30.8467,20,30.8467,30.8467,30.8467,30.8467,20,0.0,1.0
2023-10-13,30.2514,30.2514,30.2514,30.2514,13,30.2514,30.2514,30.2514,30.2514,13,0.0,1.0
2023-10-16,30.8658,30.8658,30.8658,30.8658,13,30.8658,30.8658,30.8658,30.8658,13,0.0,1.0
2023-10-17,31.1978,31.1978,31.1978,31.1978,43,31.1978,31.1978,31.1978,31.1978,43,0.0,1.0
2023-10-18,30.2987,30.2987,30.2987,30.2987,9,30.2987,30.2987,30.2987,30.2987,9,0.0,1.0
2023-10-19,30.1406,30.1406,30.1406,30.1406,3,30.1406,30.1406,30.1406,30.1406,3,0.0,1.0
2023-10-20,29.9654,29.9654,29.9654,29.9654,3,29.9654,29.9654,29.9654,29.9654,3,0.0,1.0
2023-10-23,30.2001,30.2001,30.2001,30.2001,46,30.2001,30.2001,30.2001,30.2001,46,0.0,1.0
2023-10-24,31.219,31.219,31.219,31.219,2,31.219,31.219,31.219,31.219,2,0.0,1.0
2023-10-25,30.046,30.7,30.046,30.6,210,30.046,30.7,30.046,30.6,210,0.0,1.0
2023-10-26,29.5058,29.5058,29.5058,29.5058,3,29.5058,29.5058,29.5058,29.5058,3,0.0,1.0
2023-10-27,29.3345,29.3345,29.3345,29.3345,18,29.3345,29.3345,29.3345,29.3345,18,0.0,1.0
2023-10-30,29.6946,29.6946,29.6946,29.6946,3,29.6946,29.6946,29.6946,29.6946,3,0.0,1.0
2023-10-31,29.9522,29.9522,29.9522,29.9522,25,29.9522,29.9522,29.9522,29.9522,25,0.0,1.0
2023-11-01,30.2955,30.2955,30.2955,30.2955,201,30.2955,30.2955,30.2955,30.2955,201,0.0,1.0
2023-11-02,31.9115,31.9115,31.9115,31.9115,26,31.9115,31.9115,31.9115,31.9115,26,0.0,1.0
2023-11-03,32.7594,32.7594,32.7594,32.7594,77,32.7594,32.7594,32.7594,32.7594,77,0.0,1.0
2023-11-06,32.3759,32.3759,32.3759,32.3759,14,32.3759,32.3759,32.3759,32.3759,14,0.0,1.0
2023-11-07,32.868,32.868,32.868,32.868,270,32.868,32.868,32.868,32.868,270,0.0,1.0
2023-11-08,32.9838,32.9838,32.9838,32.9838,36,32.9838,32.9838,32.9838,32.9838,36,0.0,1.0
2023-11-09,32.8231,32.8231,32.8231,32.8231,5,32.8231,32.8231,32.8231,32.8231,5,0.0,1.0
2023-11-10,33.2156,33.2156,33.2156,33.2156,35,33.2156,33.2156,33.2156,33.2156,35,0.0,1.0
2023-11-13,33.1717,33.1717,33.1717,33.1717,51,33.1717,33.1717,33.1717,33.1717,51,0.0,1.0
2023-11-14,33.9872,33.9872,33.9872,33.9872,72,33.9872,33.9872,33.9872,33.9872,72,0.0,1.0
2023-11-15,34.7742,34.7742,34.7742,34.7742,129,34.7742,34.7742,34.7742,34.7742,129,0.0,1.0
2023-11-16,34.2044,34.2044,34.2,34.2,282,34.2044,34.2044,34.2,34.2,282,0.0,1.0
2023-11-17,34.4947,34.4947,34.4947,34.4947,24,34.4947,34.4947,34.4947,34.4947,24,0.0,1.0
2023-11-20,35.2213,35.2213,35.2213,35.2213,77,35.2213,35.2213,35.2213,35.2213,77,0.0,1.0
2023-11-21,34.8889,34.8889,34.8889,34.8889,22,34.8889,34.8889,34.8889,34.8889,22,0.0,1.0
2023-11-22,35.4144,35.4144,35.4144,35.4144,27,35.4144,35.4144,35.4144,35.4144,27,0.0,1.0
2023-11-24,35.887,35.887,35.887,35.887,196,35.887,35.887,35.887,35.887,196,0.0,1.0
2023-11-27,36.1215,36.1215,36.1215,36.1215,231,36.1215,36.1215,36.1215,36.1215,231,0.0,1.0
2023-11-28,37.0781,37.0781,37.0781,37.0781,127,37.0781,37.0781,37.0781,37.0781,127,0.0,1.0
2023-11-29,37.2166,37.2166,37.2166,37.2166,98,37.2166,37.2166,37.2166,37.2166,98,0.0,1.0
2023-11-30,36.8943,36.8943,36.805,36.83,1846,36.8943,36.8943,36.805,36.83,1846,0.0,1.0
2023-12-01,38.2244,38.2244,37.89,37.89,234,38.2244,38.2244,37.89,37.89,234,0.0,1.0
2023-12-04,38.9559,38.9559,38.9,38.9,278,38.9559,38.9559,38.9,38.9,278,0.0,1.0
2023-12-05,38.9751,38.9751,38.9751,38.9751,77,38.9751,38.9751,38.9751,38.9751,77,0.0,1.0
2023-12-06,38.5284,38.5284,38.5284,38.5284,30,38.5284,38.5284,38.5284,38.5284,30,0.0,1.0
2023-12-07,38.7853,38.7853,38.7499,38.7499,1109,38.7853,38.7853,38.7499,38.7499,1109,0.0,1.0
2023-12-08,39.8905,39.8905,39.8905,39.8905,55,39.8905,39.8905,39.8905,39.8905,55,0.0,1.0
2023-12-11,38.6641,38.82,38.6641,38.82,1258,38.6641,38.82,38.6641,38.82,1258,0.0,1.0
2023-12-12,39.1661,39.1661,38.95,38.98,307,39.1661,39.1661,38.95,38.98,307,0.0,1.0
2023-12-13,40.6098,40.64,39.31,39.31,1036,40.6098,40.64,39.31,39.31,1036,0.0,1.0
2023-12-14,41.5389,41.5389,41.3599,41.36,263,41.5389,41.5389,41.3599,41.36,263,0.0,1.0
2023-12-15,41.2667,41.2667,41.2,41.2,840,41.2667,41.2667,41.2,41.2,840,0.0,1.0
2023-12-18,41.976,41.98,41.05,41.05,2219,41.976,41.98,41.05,41.05,2219,0.0,1.0
2023-12-19,42.9259,43.35,42.36,43.35,847,42.9259,43.35,42.36,43.35,847,0.0,1.0
2023-12-20,42.3555,43.65,42.3555,43.65,764,42.3555,43.65,42.3555,43.65,764,0.0,1.0
2023-12-21,43.4816,43.4816,43.0,43.0,700,43.4816,43.4816,43.0,43.0,700,0.0,1.0
2023-12-22,44.2789,44.2789,43.95,43.95,524,44.2789,44.2789,43.95,43.95,524,0.0,1.0
2023-12-26,44.6851,44.715,44.35,44.4199,1081,44.6851,44.715,44.35,44.4199,1081,0.0,1.0
2023-12-27,46.1315,46.16,45.37,45.37,1454,46.1315,46.16,45.37,45.37,1454,0.0,1.0
2023-12-28,45.4863,45.9,45.4863,45.9,2180,45.4863,45.9,45.4863,45.9,2180,0.0,1.0
2023-12-29,43.5249,44.805,43.52,44.805,1767,43.5249,44.805,43.52,44.805,1767,0.0,1.0
2024-01-02,42.0542,42.58,41.9899,42.58,3468,42.0542,42.58,41.9899,42.58,3468,0.0,1.0
2024-01-03,41.1813,41.406,41.1813,41.33,1186,41.1813,41.406,41.1813,41.33,1186,0.0,1.0
2024-01-04,41.7802,42.0187,41.78,41.96,4699,41.7802,42.0187,41.78,41.96,4699,0.0,1.0
2024-01-05,41.2736,41.2736,41.255,41.255,243,41.2736,41.2736,41.255,41.255,243,0.0,1.0
2024-01-08,42.6016,42.6448,41.78,41.78,977,42.6016,42.6448,41.78,41.78,977,0.0,1.0
2024-01-09,42.2383,42.37,42.2383,42.37,597,42.2383,42.37,42.2383,42.37,597,0.0,1.0
2024-01-10,42.416,42.87,42.12,42.12,1673,42.416,42.87,42.12,42.12,1673,0.0,1.0
2024-01-11,41.3662,43.65,40.93,43.2698,3795,41.3662,43.65,40.93,43.2698,3795,0.0,1.0
2024-01-12,40.2109,40.8219,40.2109,40.8219,1113,40.2109,40.8219,40.2109,40.8219,1113,0.0,1.0
2024-01-16,39.557,39.7883,39.557,39.7883,568,39.557,39.7883,39.557,39.7883,568,0.0,1.0
2024-01-17,39.0112,39.0112,39.0112,39.0112,98,39.0112,39.0112,39.0112,39.0112,98,0.0,1.0
2024-01-18,38.5217,38.55,38.34,38.35,1027,38.5217,38.55,38.34,38.35,1027,0.0,1.0
2024-01-19,38.9774,38.9774,38.94,38.94,408,38.9774,38.9774,38.94,38.94,408,0.0,1.0
2024-01-22,39.4196,39.63,39.4196,39.63,1037,39.4196,39.63,39.4196,39.63,1037,0.0,1.0
2024-01-23,39.3164,39.3164,39.3164,39.3164,193,39.3164,39.3164,39.3164,39.3164,193,0.0,1.0
2024-01-24,39.0408,39.35,39.0408,39.35,1193,39.0408,39.35,39.0408,39.35,1193,0.0,1.0
2024-01-25,39.4712,39.4712,39.2201,39.2201,338,39.4712,39.4712,39.2201,39.2201,338,0.0,1.0
2024-01-26,40.1655,40.1655,40.1655,40.1655,240,40.1655,40.1655,40.1655,40.1655,240,0.0,1.0
2024-01-29,41.2669,41.2669,40.5,40.5,2863,41.2669,41.2669,40.5,40.5,2863,0.0,1.0
2024-01-30,40.8062,41.25,40.8062,41.25,1203,40.8062,41.25,40.8062,41.25,1203,0.0,1.0
2024-01-31,39.8426,39.8426,39.8426,39.8426,93,39.8426,39.8426,39.8426,39.8426,93,0.0,1.0
2024-02-01,40.1326,40.1326,40.0799,40.08,281,40.1326,40.1326,40.0799,40.08,281,0.0,1.0
2024-02-02,41.3375,41.56,41.2378,41.24,566,41.3375,41.56,41.2378,41.24,566,0.0,1.0
2024-02-05,40.1029,40.21,40.1029,40.21,538,40.1029,40.21,40.1029,40.21,538,0.0,1.0
2024-02-06,40.5579,40.5579,40.265,40.265,251,40.5579,40.5579,40.265,40.265,251,0.0,1.0
2024-02-07,41.6977,41.6977,41.5257,41.5257,381,41.6977,41.6977,41.5257,41.5257,381,0.0,1.0
2024-02-08,43.3048,43.3048,42.8399,42.8677,818,43.3048,43.3048,42.8399,42.8677,818,0.0,1.0
2024-02-09,44.7727,44.7727,44.535,44.535,1032,44.7727,44.7727,44.535,44.535,1032,0.0,1.0
2024-02-12,45.5746,45.64,45.44,45.57,827,45.5746,45.64,45.44,45.57,827,0.0,1.0
2024-02-13,43.8415,44.12,43.8415,44.1079,524,43.8415,44.12,43.8415,44.1079,524,0.0,1.0
2024-02-14,46.2349,46.2349,45.3315,45.86,1426,46.2349,46.2349,45.3315,45.86,1426,0.0,1.0
2024-02-15,46.3304,46.3304,46.08,46.08,1493,46.3304,46.3304,46.08,46.08,1493,0.0,1.0
2024-02-16,45.9363,46.44,45.9363,46.44,699,45.9363,46.44,45.9363,46.44,699,0.0,1.0
2024-02-20,44.7661,44.7661,44.7661,44.7661,165,44.7661,44.7661,44.7661,44.7661,165,0.0,1.0
2024-02-21,43.66,43.66,43.66,43.66,186,43.66,43.66,43.66,43.66,186,0.0,1.0
2024-02-22,45.0463,45.0463,45.0103,45.0103,831,45.0463,45.0463,45.0103,45.0103,831,0.0,1.0
2024-02-23,44.9466,45.2393,44.87,44.87,1637,44.9466,45.2393,44.87,44.87,1637,0.0,1.0
2024-02-26,47.0742,47.25,46.2,46.2,1688,47.0742,47.25,46.2,46.2,1688,0.0,1.0
2024-02-27,47.1896,47.63,46.95,47.5465,2209,47.1896,47.63,46.95,47.5465,2209,0.0,1.0
2024-02-28,46.7717,47.03,46.7717,47.03,741,46.7717,47.03,46.7717,47.03,741,0.0,1.0
2024-02-29,46.1004,47.56,45.52,47.56,1546,46.1004,47.56,45.52,47.56,1546,0.0,1.0
2024-03-01,46.7547,46.7547,46.7547,46.7547,76,46.7547,46.7547,46.7547,46.7547,76,0.0,1.0
2024-03-04,46.6611,49.79,46.6611,49.79,10970,46.6611,49.79,46.6611,49.79,10970,0.0,1.0
2024-03-05,44.9467,46.3132,44.89,46.07,1801,44.9467,46.3132,44.89,46.07,1801,0.0,1.0
2024-03-06,46.0342,46.25,46.0342,46.25,561,46.0342,46.25,46.0342,46.25,561,0.0,1.0
2024-03-07,46.5872,46.6055,46.2989,46.2989,2125,46.5872,46.6055,46.2989,46.2989,2125,0.0,1.0
2024-03-08,47.273,48.34,46.98,46.98,937,47.273,48.34,46.98,46.98,937,0.0,1.0
2024-03-11,46.341,47.0,46.341,47.0,309,46.341,47.0,46.341,47.0,309,0.0,1.0
2024-03-12,46.37,46.41,45.8787,45.8787,1094,46.37,46.41,45.8787,45.8787,1094,0.0,1.0
2024-03-13,46.4918,46.9699,46.4918,46.9699,1121,46.4918,46.9699,46.4918,46.9699,1121,0.0,1.0
2024-03-14,45.3917,45.3917,45.3917,45.3917,252,45.3917,45.3917,45.3917,45.3917,252,0.0,1.0
2024-03-15,45.4995,45.4995,44.86,44.86,417,45.4995,45.4995,44.86,44.86,417,0.0,1.0
2024-03-18,45.4375,45.82,45.1,45.82,2118,45.4375,45.82,45.1,45.82,2118,0.0,1.0
2024-03-19,44.8982,44.8982,44.1797,44.1797,4375,44.8982,44.8982,44.1797,44.1797,4375,0.0,1.0
2024-03-20,47.0032,47.0032,45.26,45.26,1156,47.0032,47.0032,45.26,45.26,1156,0.0,1.0
2024-03-21,47.1183,47.9,47.1183,47.9,424,47.1183,47.9,47.1183,47.9,424,0.0,1.0
2024-03-22,46.4011,46.4011,46.4011,46.4011,118,46.4011,46.4011,46.4011,46.4011,118,0.0,1.0
2024-03-25,47.1847,47.1847,47.1847,47.1847,538,47.1847,47.1847,47.1847,47.1847,538,0.0,1.0
2024-03-26,46.8328,47.19,46.8328,47.19,581,46.8328,47.19,46.8328,47.19,581,0.0,1.0
2024-03-27,46.9055,47.46,46.9055,47.46,820,46.9055,47.46,46.9055,47.46,820,0.0,1.0
2024-03-28,47.2081,47.2081,47.2081,47.2081,54,47.2081,47.2081,47.2081,47.2081,54,0.0,1.0
2024-04-01,46.5155,47.09,46.33,47.09,4728,46.5155,47.09,46.33,47.09,4728,0.0,1.0
2024-04-02,45.5277,45.5277,45.1765,45.1765,349,45.5277,45.5277,45.1765,45.1765,349,0.0,1.0
2024-04-03,45.5083,45.8124,45.5083,45.6606,1155,45.5083,45.8124,45.5083,45.6606,1155,0.0,1.0
2024-04-04,44.9092,46.13,44.9092,46.13,842,44.9092,46.13,44.9092,46.13,842,0.0,1.0
2024-04-05,45.1686,45.2,45.1686,45.2,512,45.1686,45.2,45.1686,45.2,512,0.0,1.0
2024-04-08,45.5748,46.03,45.43,46.03,1908,45.5748,46.03,45.43,46.03,1908,0.0,1.0
2024-04-09,45.3343,45.3343,45.3343,45.3343,168,45.3343,45.3343,45.3343,45.3343,168,0.0,1.0
2024-04-10,44.9917,44.9917,44.9917,44.9917,253,44.9917,44.9917,44.9917,44.9917,253,0.0,1.0
2024-04-11,45.4213,45.4213,45.4213,45.4213,438,45.4213,45.4213,45.4213,45.4213,438,0.0,1.0
2024-04-12,43.896,43.896,43.896,43.896,41,43.896,43.896,43.896,43.896,41,0.0,1.0
2024-04-15,42.3484,44.21,42.3484,44.21,1134,42.3484,44.21,42.3484,44.21,1134,0.0,1.0
2024-04-16,42.1011,42.1011,41.8201,41.8201,220,42.1011,42.1011,41.8201,41.8201,220,0.0,1.0
2024-04-17,41.8104,42.0701,41.7044,42.07,3676,41.8104,42.0701,41.7044,42.07,3676,0.0,1.0
2024-04-18,41.8547,41.8547,41.8547,41.8547,40,41.8547,41.8547,41.8547,41.8547,40,0.0,1.0
2024-04-19,41.6254,41.6254,41.6254,41.6254,133,41.6254,41.6254,41.6254,41.6254,133,0.0,1.0
2024-04-22,42.6433,42.75,42.04,42.04,4349,42.6433,42.75,42.04,42.04,4349,0.0,1.0
2024-04-23,44.0804,44.0804,44.0804,44.0804,24,44.0804,44.0804,44.0804,44.0804,24,0.0,1.0
2024-04-24,43.5681,43.6301,43.35,43.57,1183,43.5681,43.6301,43.35,43.57,1183,0.0,1.0
2024-04-25,42.8891,42.8891,42.8891,42.8891,134,42.8891,42.8891,42.8891,42.8891,134,0.0,1.0
2024-04-26,43.649,43.649,43.649,43.649,21,43.649,43.649,43.649,43.649,21,0.0,1.0
2024-04-29,43.0236,43.0236,43.0236,43.0236,165,43.0236,43.0236,43.0236,43.0236,165,0.0,1.0
2024-04-30,41.5243,42.47,41.5243,42.47,7099,41.5243,42.47,41.5243,42.47,7099,0.0,1.0
2024-05-01,41.4877,41.4877,41.48,41.48,284,41.4877,41.4877,41.48,41.48,284,0.0,1.0
2024-05-02,42.534,42.534,41.495,42.11,329,42.534,42.534,41.495,42.11,329,0.0,1.0
2024-05-03,42.8229,42.8229,42.8229,42.8229,332,42.8229,42.8229,42.8229,42.8229,332,0.0,1.0
2024-05-06,43.9404,43.9404,43.3,43.3,324,43.9404,43.9404,43.3,43.3,324,0.0,1.0
2024-05-07,43.5565,43.5565,43.5565,43.5565,19,43.5565,43.5565,43.5565,43.5565,19,0.0,1.0
2024-05-08,42.3101,42.3101,42.3101,42.3101,327,42.3101,42.3101,42.3101,42.3101,327,0.0,1.0
2024-05-09,41.961,42.14,41.961,42.14,202,41.961,42.14,41.961,42.14,202,0.0,1.0
2024-05-10,40.7599,40.866,40.7599,40.866,545,40.7599,40.866,40.7599,40.866,545,0.0,1.0
2024-05-13,40.7937,41.1,40.7937,41.07,2549,40.7937,41.1,40.7937,41.07,2549,0.0,1.0
2024-05-14,41.3083,41.3083,41.3083,41.3083,81,41.3083,41.3083,41.3083,41.3083,81,0.0,1.0
2024-05-15,42.7067,42.7067,42.16,42.16,417,42.7067,42.7067,42.16,42.16,417,0.0,1.0
2024-05-16,41.9389,42.09,41.9389,42.09,1168,41.9389,42.09,41.9389,42.09,1168,0.0,1.0
2024-05-17,42.1735,42.1735,42.1735,42.1735,111,42.1735,42.1735,42.1735,42.1735,111,0.0,1.0
2024-05-20,43.2964,43.2964,42.82,42.82,630,43.2964,43.2964,42.82,42.82,630,0.0,1.0
2024-05-21,42.8604,42.8604,42.8604,42.8604,20,42.8604,42.8604,42.8604,42.8604,20,0.0,1.0
2024-05-22,42.9963,42.9963,42.9963,42.9963,161,42.9963,42.9963,42.9963,42.9963,161,0.0,1.0
2024-05-23,42.032,42.032,42.032,42.032,89,42.032,42.032,42.032,42.032,89,0.0,1.0
2024-05-24,42.9731,42.9731,42.9731,42.9731,62,42.9731,42.9731,42.9731,42.9731,62,0.0,1.0
2024-05-28,43.1966,43.1966,43.13,43.13,647,43.1966,43.1966,43.13,43.13,647,0.0,1.0
2024-05-29,42.8397,42.8397,42.8397,42.8397,60,42.8397,42.8397,42.8397,42.8397,60,0.0,1.0
2024-05-30,42.4011,42.4011,42.4011,42.4011,145,42.4011,42.4011,42.4011,42.4011,145,0.0,1.0
2024-05-31,42.109,42.109,42.109,42.109,71,42.109,42.109,42.109,42.109,71,0.0,1.0
2024-06-03,42.4765,42.4765,42.3,42.39,1067,42.4765,42.4765,42.3,42.39,1067,0.0,1.0
2024-06-04,43.2733,43.2733,42.7907,42.7907,195,43.2733,43.2733,42.7907,42.7907,195,0.0,1.0
2024-06-05,44.1145,44.1145,44.1145,44.1145,186,44.1145,44.1145,44.1145,44.1145,186,0.0,1.0
2024-06-06,44.5932,44.765,44.5932,44.765,166,44.5932,44.765,44.5932,44.765,166,0.0,1.0
2024-06-07,43.8221,43.8221,43.8221,43.8221,85,43.8221,43.8221,43.8221,43.8221,85,0.0,1.0
2024-06-10,44.239,44.239,44.09,44.09,193,44.239,44.239,44.09,44.09,193,0.0,1.0
2024-06-11,44.1848,44.1848,44.1848,44.1848,12,44.1848,44.1848,44.1848,44.1848,12,0.0,1.0
2024-06-12,45.096,45.096,44.97,44.97,365,45.096,45.096,44.97,44.97,365,0.0,1.0
2024-06-13,44.7406,44.7406,44.7406,44.7406,15,44.7406,44.7406,44.7406,44.7406,15,0.0,1.0
2024-06-14,44.6052,44.6052,44.6052,44.6052,65,44.6052,44.6052,44.6052,44.6052,65,0.0,1.0
2024-06-17,45.1007,45.1007,45.1007,45.1007,15,45.1007,45.1007,45.1007,45.1007,15,0.0,1.0
2024-06-18,44.6901,44.78,44.6901,44.78,406,44.6901,44.78,44.6901,44.78,406,0.0,1.0
2024-06-20,44.7507,44.7507,44.7507,44.7507,79,44.7507,44.7507,44.7507,44.7507,79,0.0,1.0
2024-06-21,44.247,44.247,44.247,44.247,13,44.247,44.247,44.247,44.247,13,0.0,1.0
2024-06-24,43.6079,43.6079,43.6079,43.6079,18,43.6079,43.6079,43.6079,43.6079,18,0.0,1.0
2024-06-25,44.2187,44.2187,43.89,43.89,104,44.2187,44.2187,43.89,43.89,104,0.0,1.0
2024-06-26,44.2888,44.2888,44.2888,44.2888,14,44.2888,44.2888,44.2888,44.2888,14,0.0,1.0
2024-06-27,44.5958,44.5958,44.39,44.505,1684,44.5958,44.5958,44.39,44.505,1684,0.0,1.0
2024-06-28,44.4131,44.4131,44.4131,44.4131,19,44.4131,44.4131,44.4131,44.4131,19,0.0,1.0
2024-07-01,45.1779,45.1779,45.1779,45.1779,14,45.1779,45.1779,45.1779,45.1779,14,0.0,1.0
2024-07-02,45.3837,45.3837,45.3837,45.3837,19,45.3837,45.3837,45.3837,45.3837,19,0.0,1.0
2024-07-03,45.2718,45.2718,45.1,45.1,219,45.2718,45.2718,45.1,45.1,219,0.0,1.0
2024-07-05,45.4432,45.4432,44.32,44.32,974,45.4432,45.4432,44.32,44.32,974,0.0,1.0
2024-07-08,45.2754,45.2754,45.2754,45.2754,115,45.2754,45.2754,45.2754,45.2754,115,0.0,1.0
2024-07-09,44.7385,44.7385,44.7385,44.7385,19,44.7385,44.7385,44.7385,44.7385,19,0.0,1.0
2024-07-10,44.965,44.965,44.965,44.965,40,44.965,44.965,44.965,44.965,40,0.0,1.0
2024-07-11,44.7447,44.78,44.7447,44.78,396,44.7447,44.78,44.7447,44.78,396,0.0,1.0
2024-07-12,45.623,45.623,45.623,45.623,52,45.623,45.623,45.623,45.623,52,0.0,1.0
2024-07-15,47.2237,47.2237,46.37,46.37,280,47.2237,47.2237,46.37,46.37,280,0.0,1.0
2024-07-16,48.4722,48.4722,47.58,47.58,428,48.4722,48.4722,47.58,47.58,428,0.0,1.0
2024-07-17,47.0817,48.01,47.0817,48.0098,303,47.0817,48.01,47.0817,48.0098,303,0.0,1.0
2024-07-18,45.4722,45.4722,45.4,45.4,579,45.4722,45.4722,45.4,45.4,579,0.0,1.0
2024-07-19,46.1163,46.1403,46.1163,46.1403,276,46.1163,46.1403,46.1163,46.1403,276,0.0,1.0
2024-07-22,46.6736,46.6736,46.6736,46.6736,17,46.6736,46.6736,46.6736,46.6736,17,0.0,1.0
2024-07-23,46.077,46.81,46.077,46.81,225,46.077,46.81,46.077,46.81,225,0.0,1.0
2024-07-24,44.1456,45.49,44.1456,45.49,245,44.1456,45.49,44.1456,45.49,245,0.0,1.0
2024-07-25,43.5327,43.8751,43.5327,43.8751,352,43.5327,43.8751,43.5327,43.8751,352,0.0,1.0
2024-07-26,44.2105,44.2105,44.2105,44.2105,25,44.2105,44.2105,44.2105,44.2105,25,0.0,1.0
2024-07-29,43.8717,44.4711,43.8717,44.4711,134,43.8717,44.4711,43.8717,44.4711,134,0.0,1.0
2024-07-30,43.271,43.3,43.271,43.3,107,43.271,43.3,43.271,43.3,107,0.0,1.0
2024-07-31,44.115,44.115,44.115,44.115,147,44.115,44.115,44.115,44.115,147,0.0,1.0
2024-08-01,42.5612,42.5612,42.5612,42.5612,45,42.5612,42.5612,42.5612,42.5612,45,0.0,1.0
2024-08-02,41.4872,42.0001,41.46,42.0,629,41.4872,42.0001,41.46,42.0,629,0.0,1.0
2024-08-05,39.4898,40.19,32.43,33.67,11950,39.4898,40.19,32.43,33.67,11950,0.0,1.0
2024-08-06,40.4609,40.4609,39.53,39.53,293,40.4609,40.4609,39.53,39.53,293,0.0,1.0
2024-08-07,40.059,40.059,40.059,40.059,65,40.059,40.059,40.059,40.059,65,0.0,1.0
2024-08-08,41.83,41.83,41.73,41.73,338,41.83,41.83,41.73,41.73,338,0.0,1.0
2024-08-09,42.2802,42.2802,42.28,42.28,998,42.2802,42.2802,42.28,42.28,998,0.0,1.0
2024-08-12,41.8817,41.8817,41.8817,41.8817,79,41.8817,41.8817,41.8817,41.8817,79,0.0,1.0
2024-08-13,42.7974,43.005,42.7974,43.005,202,42.7974,43.005,42.7974,43.005,202,0.0,1.0
2024-08-14,42.8037,42.8037,42.8037,42.8037,13,42.8037,42.8037,42.8037,42.8037,13,0.0,1.0
2024-08-15,43.6457,43.9442,43.6457,43.9442,152,43.6457,43.9442,43.6457,43.9442,152,0.0,1.0
2024-08-16,44.1817,44.1817,44.1817,44.1817,22,44.1817,44.1817,44.1817,44.1817,22,0.0,1.0
2024-08-19,44.6319,44.6319,44.2602,44.29,430,44.6319,44.6319,44.2602,44.29,430,0.0,1.0
2024-08-20,44.4435,44.4435,44.4435,44.4435,43,44.4435,44.4435,44.4435,44.4435,43,0.0,1.0
2024-08-21,45.3805,45.3805,44.786,44.81,485,45.3805,45.3805,44.786,44.81,485,0.0,1.0
2024-08-22,44.5668,45.23,44.5668,45.23,288,44.5668,45.23,44.5668,45.23,288,0.0,1.0
2024-08-23,45.8771,45.8771,45.8771,45.8771,98,45.8771,45.8771,45.8771,45.8771,98,0.0,1.0
2024-08-26,45.3972,45.3972,45.3972,45.3972,40,45.3972,45.3972,45.3972,45.3972,40,0.0,1.0
2024-08-27,45.0304,45.0304,45.0304,45.0304,6,45.0304,45.0304,45.0304,45.0304,6,0.0,1.0
2024-08-28,44.1905,44.1905,44.1905,44.1905,27,44.1905,44.1905,44.1905,44.1905,27,0.0,1.0
2024-08-29,44.2873,44.2873,44.2873,44.2873,6,44.2873,44.2873,44.2873,44.2873,6,0.0,1.0
2024-08-30,44.367,44.367,44.367,44.367,8,44.367,44.367,44.367,44.367,8,0.0,1.0
2024-09-03,42.6078,42.6078,42.6078,42.6078,24,42.6078,42.6078,42.6078,42.6078,24,0.0,1.0
2024-09-04,42.3817,42.3817,42.3817,42.3817,18,42.3817,42.3817,42.3817,42.3817,18,0.0,1.0
2024-09-05,42.4169,42.4169,42.4169,42.4169,29,42.4169,42.4169,42.4169,42.4169,29,0.0,1.0
2024-09-06,41.0992,41.0992,41.0992,41.0992,17,41.0992,41.0992,41.0992,41.0992,17,0.0,1.0
2024-09-09,42.0642,42.0642,42.0642,42.0642,39,42.0642,42.0642,42.0642,42.0642,39,0.0,1.0
2024-09-10,42.6401,42.6401,42.28,42.28,367,42.6401,42.6401,42.28,42.28,367,0.0,1.0
2024-09-11,43.1716,43.1716,43.1716,43.1716,67,43.1716,43.1716,43.1716,43.1716,67,0.0,1.0
2024-09-12,43.731,43.731,43.731,43.731,8,43.731,43.731,43.731,43.731,8,0.0,1.0
2024-09-13,44.1639,44.1639,43.85,43.85,403,44.1639,44.1639,43.85,43.85,403,0.0,1.0
2024-09-16,44.3812,44.3812,44.3812,44.3812,137,44.3812,44.3812,44.3812,44.3812,137,0.0,1.0
2024-09-17,44.4947,44.4947,44.4947,44.4947,98,44.4947,44.4947,44.4947,44.4947,98,0.0,1.0
2024-09-18,44.3362,44.525,44.3362,44.525,160,44.3362,44.525,44.3362,44.525,160,0.0,1.0
2024-09-19,45.3878,45.3878,45.3878,45.3878,57,45.3878,45.3878,45.3878,45.3878,57,0.0,1.0
2024-09-20,45.3292,45.3292,44.8742,45.25,2047,45.3292,45.3292,44.8742,45.25,2047,0.0,1.0
2024-09-23,45.7738,45.91,45.71,45.91,584,45.7738,45.91,45.71,45.91,584,0.0,1.0
2024-09-24,46.6293,46.6293,46.6293,46.6293,83,46.6293,46.6293,46.6293,46.6293,83,0.0,1.0
2024-09-25,46.1392,46.1392,46.1392,46.1392,75,46.1392,46.1392,46.1392,46.1392,75,0.0,1.0
2024-09-26,47.0455,47.0455,47.0455,47.0455,59,47.0455,47.0455,47.0455,47.0455,59,0.0,1.0
2024-09-27,47.3164,47.3164,47.3164,47.3164,100,47.3164,47.3164,47.3164,47.3164,100,0.0,1.0
2024-09-30,46.5535,46.5535,46.5535,46.5535,24,46.5535,46.5535,46.5535,46.5535,24,0.0,1.0
2024-10-01,45.3029,45.3029,45.3029,45.3029,206,45.3029,45.3029,45.3029,45.3029,206,0.0,1.0
2024-10-02,45.4742,45.4742,45.4742,45.4742,90,45.4742,45.4742,45.4742,45.4742,90,0.0,1.0
2024-10-03,45.2725,45.2725,45.2725,45.2725,11,45.2725,45.2725,45.2725,45.2725,11,0.0,1.0
2024-10-04,46.4603,46.4603,46.4603,46.4603,49,46.4603,46.4603,46.4603,46.4603,49,0.0,1.0
2024-10-07,45.9488,45.9488,45.8301,45.8301,257,45.9488,45.9488,45.8301,45.8301,257,0.0,1.0
2024-10-08,46.1806,46.1806,45.53,45.53,218,46.1806,46.1806,45.53,45.53,218,0.0,1.0
2024-10-09,46.1635,46.1635,46.16,46.16,251,46.1635,46.1635,46.16,46.16,251,0.0,1.0
2024-10-10,46.1285,46.1285,46.1285,46.1285,27,46.1285,46.1285,46.1285,46.1285,27,0.0,1.0
2024-10-11,47.2696,47.2696,47.2696,47.2696,22,47.2696,47.2696,47.2696,47.2696,22,0.0,1.0
2024-10-14,48.2971,48.2971,48.2971,48.2971,70,48.2971,48.2971,48.2971,48.2971,70,0.0,1.0
2024-10-15,48.0093,48.67,48.0093,48.6682,2924,48.0093,48.67,48.0093,48.6682,2924,0.0,1.0
2024-10-16,48.8452,48.8452,48.8452,48.8452,74,48.8452,48.8452,48.8452,48.8452,74,0.0,1.0
2024-10-17,48.374,48.374,48.374,48.374,18,48.374,48.374,48.374,48.374,18,0.0,1.0
2024-10-18,49.5143,49.5143,49.27,49.27,1145,49.5143,49.5143,49.27,49.27,1145,0.0,1.0
2024-10-21,49.502,49.502,49.502,49.502,188,49.502,49.502,49.502,49.502,188,0.0,1.0
2024-10-22,49.5591,49.5591,49.47,49.47,248,49.5591,49.5591,49.47,49.47,248,0.0,1.0
2024-10-23,48.3215,48.3215,48.3215,48.3215,112,48.3215,48.3215,48.3215,48.3215,112,0.0,1.0
2024-10-24,48.9432,48.9432,48.9432,48.9432,91,48.9432,48.9432,48.9432,48.9432,91,0.0,1.0
2024-10-25,48.5503,48.5503,48.5503,48.5503,120,48.5503,48.5503,48.5503,48.5503,120,0.0,1.0
2024-10-28,49.8437,49.8437,49.8437,49.8437,107,49.8437,49.8437,49.8437,49.8437,107,0.0,1.0
2024-10-29,50.1355,50.1355,50.1355,50.1355,53,50.1355,50.1355,50.1355,50.1355,53,0.0,1.0
2024-10-30,49.8177,50.3401,49.8177,50.34,316,49.8177,50.3401,49.8177,50.34,316,0.0,1.0
2024-10-31,48.1323,48.1323,48.1323,48.1323,121,48.1323,48.1323,48.1323,48.1323,121,0.0,1.0
2024-11-01,48.03,48.03,48.03,48.03,106,48.03,48.03,48.03,48.03,106,0.0,1.0
2024-11-04,47.5411,47.5411,47.5411,47.5411,211,47.5411,47.5411,47.5411,47.5411,211,0.0,1.0
2024-11-05,48.7192,48.7192,48.7192,48.7192,11,48.7192,48.7192,48.7192,48.7192,11,0.0,1.0
2024-11-06,52.7596,52.7596,52.7596,52.7596,123,52.7596,52.7596,52.7596,52.7596,123,0.0,1.0
2024-11-07,54.1325,54.1325,53.4629,53.48,1544,54.1325,54.1325,53.4629,53.48,1544,0.0,1.0
2024-11-08,54.1695,54.1695,53.465,53.81,562,54.1695,54.1695,53.465,53.81,562,0.0,1.0
2024-11-11,57.758,57.9199,56.19,56.19,2960,57.758,57.9199,56.19,56.19,2960,0.0,1.0
2024-11-12,58.3666,58.68,57.51,57.93,1731,58.3666,58.68,57.51,57.93,1731,0.0,1.0
2024-11-13,56.401,56.71,56.401,56.7,1604,56.401,56.71,56.401,56.7,1604,0.0,1.0
2024-11-14,55.3248,56.75,55.23,56.75,2504,55.3248,56.75,55.23,56.75,2504,0.0,1.0
2024-11-15,55.5252,55.5252,54.44,54.49,3277,55.5252,55.5252,54.44,54.49,3277,0.0,1.0
2024-11-18,56.2078,56.2078,55.0,55.48,939,56.2078,56.2078,55.0,55.48,939,0.0,1.0
2024-11-19,57.3002,57.3002,57.3002,57.3002,299,57.3002,57.3002,57.3002,57.3002,299,0.0,1.0
2024-11-20,57.29,57.29,57.29,57.29,186,57.29,57.29,57.29,57.29,186,0.0,1.0
2024-11-21,56.9781,57.0764,56.23,56.23,1153,56.9781,57.0764,56.23,56.23,1153,0.0,1.0
2024-11-22,58.1604,58.3087,58.1604,58.3087,343,58.1604,58.3087,58.1604,58.3087,343,0.0,1.0
2024-11-25,58.8518,59.27,58.6199,59.27,9475,58.8518,59.27,58.6199,59.27,9475,0.0,1.0
2024-11-26,57.4178,58.5959,57.4178,58.3,925,57.4178,58.5959,57.4178,58.3,925,0.0,1.0
2024-11-27,58.7874,58.7874,58.4,58.4,594,58.7874,58.7874,58.4,58.4,594,0.0,1.0
2024-11-29,59.261,59.99,59.261,59.99,246,59.261,59.99,59.261,59.99,246,0.0,1.0
2024-12-02,59.3946,59.95,59.32,59.7,1472,59.3946,59.95,59.32,59.7,1472,0.0,1.0
2024-12-03,59.9741,59.9741,59.3499,59.6014,5295,59.9741,59.9741,59.3499,59.6014,5295,0.0,1.0
2024-12-04,62.0172,62.0172,60.855,60.855,651,62.0172,62.0172,60.855,60.855,651,0.0,1.0
2024-12-05,61.8997,65.15,61.8997,65.15,2618,61.8997,65.15,61.8997,65.15,2618,0.0,1.0
2024-12-06,63.8969,63.9987,63.2393,63.2393,3274,63.8969,63.9987,63.2393,63.2393,3274,0.0,1.0
2024-12-09,61.3384,63.85,61.275,63.85,2790,61.3384,63.85,61.275,63.85,2790,0.0,1.0
2024-12-10,59.9381,61.54,59.9381,61.54,634,59.9381,61.54,59.9381,61.54,634,0.0,1.0
2024-12-11,61.6147,61.85,61.6147,61.7184,627,61.6147,61.85,61.6147,61.7184,627,0.0,1.0
2024-12-12,61.2772,62.3,61.2772,61.68,1496,61.2772,62.3,61.2772,61.68,1496,0.0,1.0
2024-12-13,60.8071,61.39,60.76,61.39,892,60.8071,61.39,60.76,61.39,892,0.0,1.0
2024-12-16,62.3306,63.31,61.65,63.31,2367,62.3306,63.31,61.65,63.31,2367,0.0,1.0
2024-12-17,62.0705,62.2,62.0705,62.2,938,62.0705,62.2,62.0705,62.2,938,0.0,1.0
2024-12-18,57.9038,58.17,57.9038,58.17,3736,57.9038,58.17,57.9038,58.17,3736,0.0,1.0
2024-12-19,56.8631,56.8631,56.8631,56.8631,352,56.8631,56.8631,56.8631,56.8631,352,0.0,1.0
2024-12-20,57.5492,58.0099,57.5492,57.99,2459,57.5492,58.0099,57.5492,57.99,2459,0.0,1.0
2024-12-23,57.1205,57.56,57.1205,57.56,620,57.1205,57.56,57.1205,57.56,620,0.0,1.0
2024-12-24,58.2889,58.2889,58.2889,58.2889,260,58.2889,58.2889,58.2889,58.2889,260,0.0,1.0
2024-12-26,58.2655,58.2655,58.19,58.22,237,58.2655,58.2655,58.19,58.22,237,0.0,1.0
2024-12-27,57.0763,57.0763,56.74,57.0,914,57.0763,57.0763,56.74,57.0,914,0.0,1.0
2024-12-30,56.0941,56.38,56.0941,56.38,362,56.0941,56.38,56.0941,56.38,362,0.0,1.0
2024-12-31,55.4374,55.4374,55.4374,55.4374,50,55.4374,55.4374,55.4374,55.4374,50,0.0,1.0
2025-01-02,56.68,56.7,56.61,56.61,703,56.68,56.7,56.61,56.61,703,0.0,1.0
2025-01-03,58.7751,58.7751,58.7751,58.7751,72,58.7751,58.7751,58.7751,58.7751,72,0.0,1.0
2025-01-06,59.9844,59.9844,59.9844,59.9844,271,59.9844,59.9844,59.9844,59.9844,271,0.0,1.0
2025-01-07,57.8366,59.99,57.8366,59.99,307,57.8366,59.99,57.8366,59.99,307,0.0,1.0
2025-01-08,57.483,57.483,57.483,57.483,119,57.483,57.483,57.483,57.483,119,0.0,1.0
2025-01-10,56.3343,56.3343,56.1142,56.15,431,56.3343,56.3343,56.1142,56.15,431,0.0,1.0
2025-01-13,55.7055,55.71,54.9,55.2,1191,55.7055,55.71,54.9,55.2,1191,0.0,1.0
2025-01-14,56.1843,56.1843,56.1843,56.1843,234,56.1843,56.1843,56.1843,56.1843,234,0.0,1.0
2025-01-15,58.1028,58.19,57.59,57.59,2015,58.1028,58.19,57.59,57.59,2015,0.0,1.0
2025-01-16,58.5563,58.5563,58.5563,58.5563,446,58.5563,58.5563,58.5563,58.5563,446,0.0,1.0
2025-01-17,59.4812,60.2,59.4812,59.9592,1056,59.4812,60.2,59.4812,59.9592,1056,0.0,1.0
2025-01-21,60.0613,60.39,60.0613,60.39,772,60.0613,60.39,60.0613,60.39,772,0.0,1.0
2025-01-22,60.6155,60.6155,60.496,60.496,245,60.6155,60.6155,60.496,60.496,245,0.0,1.0
2025-01-23,60.6144,60.6144,59.74,59.74,1719,60.6144,60.6144,59.74,59.74,1719,0.0,1.0
2025-01-24,60.8891,61.225,60.8891,61.225,575,60.8891,61.225,60.8891,61.225,575,0.0,1.0
2025-01-27,58.0928,58.56,58.0928,58.51,928,58.0928,58.56,58.0928,58.51,928,0.0,1.0
2025-01-28,59.6167,59.6167,59.33,59.33,343,59.6167,59.6167,59.33,59.33,343,0.0,1.0
2025-01-29,60.0656,60.0656,59.82,59.82,220,60.0656,60.0656,59.82,59.82,220,0.0,1.0
2025-01-30,61.3644,61.3644,61.3644,61.3644,384,61.3644,61.3644,61.3644,61.3644,384,0.0,1.0
2025-01-31,60.6187,62.14,60.6187,62.14,690,60.6187,62.14,60.6187,62.14,690,0.0,1.0
2025-02-03,60.1673,60.1673,58.16,58.16,1163,60.1673,60.1673,58.16,58.16,1163,0.0,1.0
2025-02-04,60.8284,60.8284,60.5,60.59,710,60.8284,60.8284,60.5,60.59,710,0.0,1.0
2025-02-05,61.2206,61.2206,61.2206,61.2206,353,61.2206,61.2206,61.2206,61.2206,353,0.0,1.0
2025-02-06,60.1946,60.4148,60.1184,60.4148,2476,60.1946,60.4148,60.1184,60.4148,2476,0.0,1.0
2025-02-07,61.2313,61.92,61.2313,61.92,1208,61.2313,61.92,61.2313,61.92,1208,0.0,1.0
2025-02-10,61.7481,62.08,61.7481,62.02,1846,61.7481,62.08,61.7481,62.02,1846,0.0,1.0
2025-02-11,61.0733,61.356,61.0733,61.356,618,61.0733,61.356,61.0733,61.356,618,0.0,1.0
2025-02-12,61.1258,61.22,60.46,60.46,712,61.1258,61.22,60.46,60.46,712,0.0,1.0
2025-02-13,63.0776,63.0776,63.0776,63.0776,54,63.0776,63.0776,63.0776,63.0776,54,0.0,1.0
2025-02-14,63.1037,63.16,63.07,63.16,712,63.1037,63.16,63.07,63.16,712,0.0,1.0
2025-02-18,62.1947,62.455,61.77,62.43,2311,62.1947,62.455,61.77,62.43,2311,0.0,1.0
2025-02-19,61.3176,61.7501,61.3176,61.75,1180,61.3176,61.7501,61.3176,61.75,1180,0.0,1.0
2025-02-20,61.2036,61.2036,61.2036,61.2036,544,61.2036,61.2036,61.2036,61.2036,544,0.0,1.0
2025-02-21,58.4455,61.52,58.44,61.52,2545,58.4455,61.52,58.44,61.52,2545,0.0,1.0
2025-02-24,57.0166,57.1401,56.42,56.42,1724,57.0166,57.1401,56.42,56.42,1724,0.0,1.0
2025-02-25,54.8399,57.89,54.0,57.89,1573,54.8399,57.89,54.0,57.89,1573,0.0,1.0
2025-02-26,55.5879,55.5879,55.5879,55.5879,216,55.5879,55.5879,55.5879,55.5879,216,0.0,1.0
2025-02-27,54.9405,54.9405,54.9405,54.9405,51,54.9405,54.9405,54.9405,54.9405,51,0.0,1.0
2025-02-28,56.085,56.085,56.085,56.085,231,56.085,56.085,56.085,56.085,231,0.0,1.0
2025-03-03,54.323,57.62,54.08,57.62,1824,54.323,57.62,54.08,57.62,1824,0.0,1.0
2025-03-04,53.9495,53.9495,52.04,52.37,896,53.9495,53.9495,52.04,52.37,896,0.0,1.0
2025-03-05,55.5595,55.5595,55.5595,55.5595,371,55.5595,55.5595,55.5595,55.5595,371,0.0,1.0
2025-03-06,53.0122,54.81,53.0122,54.81,1558,53.0122,54.81,53.0122,54.81,1558,0.0,1.0
2025-03-07,53.083,53.09,53.083,53.09,270,53.083,53.09,53.083,53.09,270,0.0,1.0
2025-03-10,49.224,51.11,49.224,51.11,1856,49.224,51.11,49.224,51.11,1856,0.0,1.0
2025-03-11,49.7739,49.7739,49.12,49.12,213,49.7739,49.7739,49.12,49.12,213,0.0,1.0
2025-03-12,50.5478,50.5478,50.0408,50.0408,141,50.5478,50.5478,50.0408,50.0408,141,0.0,1.0
2025-03-13,48.6594,48.6594,48.6594,48.6594,100,48.6594,48.6594,48.6594,48.6594,100,0.0,1.0
2025-03-14,50.2045,50.2045,50.0245,50.0245,1008,50.2045,50.2045,50.0245,50.0245,1008,0.0,1.0
2025-03-17,50.8254,50.8254,49.98,49.98,2022,50.8254,50.8254,49.98,49.98,2022,0.0,1.0
2025-03-18,49.5681,49.5681,49.5681,49.5681,33,49.5681,49.5681,49.5681,49.5681,33,0.0,1.0
2025-03-19,51.0606,51.0606,50.48,50.73,2613,51.0606,51.0606,50.48,50.73,2613,0.0,1.0
2025-03-20,51.0191,51.0191,51.0191,51.0191,124,51.0191,51.0191,51.0191,51.0191,124,0.0,1.0
2025-03-21,51.4592,51.4592,50.82,50.82,586,51.4592,51.4592,50.82,50.82,586,0.0,1.0
2025-03-24,53.6085,53.6085,53.03,53.03,602,53.6085,53.6085,53.03,53.03,602,0.0,1.0
2025-03-25,53.4402,53.4402,53.4402,53.4402,275,53.4402,53.4402,53.4402,53.4402,275,0.0,1.0
2025-03-26,51.6313,51.6313,51.49,51.49,788,51.6313,51.6313,51.49,51.49,788,0.0,1.0
2025-03-27,50.9639,51.26,50.9639,51.26,756,50.9639,51.26,50.9639,51.26,756,0.0,1.0
2025-03-28,48.9793,50.5201,48.9793,50.52,1242,48.9793,50.5201,48.9793,50.52,1242,0.0,1.0
2025-03-31,48.2731,48.2731,47.47,47.58,5151,48.2731,48.2731,47.47,47.58,5151,0.0,1.0
2025-04-01,49.3725,49.3725,49.3725,49.3725,283,49.3725,49.3725,49.3725,49.3725,283,0.0,1.0
2025-04-02,50.3947,50.3947,48.81,48.81,654,50.3947,50.3947,48.81,48.81,654,0.0,1.0
2025-04-03,46.6716,46.89,46.6716,46.89,390,46.6716,46.89,46.6716,46.89,390,0.0,1.0
2025-04-04,43.6618,44.57,43.35,44.57,3275,43.6618,44.57,43.35,44.57,3275,0.0,1.0
2025-04-07,43.5493,45.61,41.19,41.19,3474,43.5493,45.61,41.19,41.19,3474,0.0,1.0
2025-04-08,42.3365,45.16,42.3365,45.16,1062,42.3365,45.16,42.3365,45.16,1062,0.0,1.0
2025-04-09,47.8926,47.97,42.73,42.73,1949,47.8926,47.97,42.73,42.73,1949,0.0,1.0
2025-04-10,45.7679,46.61,45.76,46.55,1522,45.7679,46.61,45.76,46.55,1522,0.0,1.0
2025-04-11,46.8984,46.8984,45.74,45.74,520,46.8984,46.8984,45.74,45.74,520,0.0,1.0
2025-04-14,46.9854,47.8916,46.9854,47.8916,1311,46.9854,47.8916,46.9854,47.8916,1311,0.0,1.0
2025-04-15,46.8657,46.92,46.78,46.92,1405,46.8657,46.92,46.78,46.92,1405,0.0,1.0
2025-04-16,46.1542,46.61,46.1542,46.61,744,46.1542,46.61,46.1542,46.61,744,0.0,1.0
2025-04-17,46.4733,46.7552,45.86,46.32,989,46.4733,46.7552,45.86,46.32,989,0.0,1.0
2025-04-21,45.51,45.51,45.1202,45.1202,562,45.51,45.51,45.1202,45.1202,562,0.0,1.0
2025-04-22,47.9323,48.04,47.57,48.04,2202,47.9323,48.04,47.57,48.04,2202,0.0,1.0
2025-04-23,49.3233,50.08,49.19,50.06,3709,49.3233,50.08,49.19,50.06,3709,0.0,1.0
2025-04-24,50.8151,50.8151,50.71,50.71,348,50.8151,50.8151,50.71,50.71,348,0.0,1.0
2025-04-25,51.9533,52.02,51.9533,52.02,460,51.9533,52.02,51.9533,52.02,460,0.0,1.0
2025-04-28,51.8356,51.8356,51.8356,51.8356,45,51.8356,51.8356,51.8356,51.8356,45,0.0,1.0
2025-04-29,51.9865,51.9865,51.9865,51.9865,32,51.9865,51.9865,51.9865,51.9865,32,0.0,1.0
2025-04-30,51.4006,51.4006,51.0,51.0199,411,51.4006,51.4006,51.0,51.0199,411,0.0,1.0
2025-05-01,52.4409,52.87,52.4409,52.865,896,52.4409,52.87,52.4409,52.865,896,0.0,1.0
2025-05-02,53.2864,53.2864,53.2864,53.2864,302,53.2864,53.2864,53.2864,53.2864,302,0.0,1.0
2025-05-05,52.7882,52.7882,52.7882,52.7882,237,52.7882,52.7882,52.7882,52.7882,237,0.0,1.0
2025-05-06,52.5068,52.5068,52.5068,52.5068,87,52.5068,52.5068,52.5068,52.5068,87,0.0,1.0
2025-05-07,52.44,52.44,52.44,52.44,22,52.44,52.44,52.44,52.44,22,0.0,1.0
2025-05-08,53.5304,53.5304,53.28,53.28,521,53.5304,53.5304,53.28,53.28,521,0.0,1.0
2025-05-09,53.6117,53.6117,53.6117,53.6117,171,53.6117,53.6117,53.6117,53.6117,171,0.0,1.0
2025-05-12,55.963,56.36,55.96,56.36,970,55.963,56.36,55.96,56.36,970,0.0,1.0
2025-05-13,58.6003,58.6003,58.6003,58.6003,170,58.6003,58.6003,58.6003,58.6003,170,0.0,1.0
2025-05-14,59.0846,59.19,59.0846,59.19,595,59.0846,59.19,59.0846,59.19,595,0.0,1.0
2025-05-15,58.2331,58.36,58.2331,58.36,203,58.2331,58.36,58.2331,58.36,203,0.0,1.0
2025-05-16,59.5904,59.5904,59.5904,59.5904,175,59.5904,59.5904,59.5904,59.5904,175,0.0,1.0
2025-05-19,59.9111,59.9111,58.48,58.48,804,59.9111,59.9111,58.48,58.48,804,0.0,1.0
2025-05-20,59.4261,59.4261,59.4261,59.4261,80,59.4261,59.4261,59.4261,59.4261,80,0.0,1.0
2025-05-21,58.5837,58.5837,58.5837,58.5837,133,58.5837,58.5837,58.5837,58.5837,133,0.0,1.0
2025-05-22,59.5168,59.5168,59.5168,59.5168,322,59.5168,59.5168,59.5168,59.5168,322,0.0,1.0
2025-05-23,58.5177,58.5177,58.5177,58.5177,275,58.5177,58.5177,58.5177,58.5177,275,0.0,1.0
2025-05-27,60.0644,60.0644,60.0644,60.0644,160,60.0644,60.0644,60.0644,60.0644,160,0.0,1.0
2025-05-28,59.4444,59.4444,59.4444,59.4444,115,59.4444,59.4444,59.4444,59.4444,115,0.0,1.0
2025-05-29,59.0422,59.0422,58.996,58.996,178,59.0422,59.0422,58.996,58.996,178,0.0,1.0
2025-05-30,59.1978,59.1978,58.71,58.71,208,59.1978,59.1978,58.71,58.71,208,0.0,1.0
2025-06-02,60.0441,60.0441,59.18,59.18,1042,60.0441,60.0441,59.18,59.18,1042,0.0,1.0
2025-06-03,61.1645,61.42,61.0535,61.09,3155,61.1645,61.42,61.0535,61.09,3155,0.0,1.0
2025-06-04,61.9787,61.9787,61.9787,61.9787,148,61.9787,61.9787,61.9787,61.9787,148,0.0,1.0
2025-06-05,61.4128,62.8398,61.18,62.83,1702,61.4128,62.8398,61.18,62.83,1702,0.0,1.0
2025-06-06,63.1126,63.28,63.1126,63.28,833,63.1126,63.28,63.1126,63.28,833,0.0,1.0
2025-06-09,63.01,63.095,63.01,63.095,837,63.01,63.095,63.01,63.095,837,0.0,1.0
2025-06-10,63.2543,63.2543,62.84,62.84,645,63.2543,63.2543,62.84,62.84,645,0.0,1.0
2025-06-11,63.1943,63.43,63.1,63.43,2343,63.1943,63.43,63.1,63.43,2343,0.0,1.0
2025-06-12,62.432,62.91,62.432,62.73,650,62.432,62.91,62.432,62.73,650,0.0,1.0
2025-06-13,61.4031,61.89,61.4031,61.89,315,61.4031,61.89,61.4031,61.89,315,0.0,1.0
2025-06-16,63.4076,63.4076,63.4076,63.4076,435,63.4076,63.4076,63.4076,63.4076,435,0.0,1.0
2025-06-17,62.5173,62.5173,62.5173,62.5173,174,62.5173,62.5173,62.5173,62.5173,174,0.0,1.0
2025-06-18,63.5766,63.9,63.5766,63.9,503,63.5766,63.9,63.5766,63.9,503,0.0,1.0
2025-06-20,63.3644,63.3644,63.35,63.35,438,63.3644,63.3644,63.35,63.35,438,0.0,1.0
2025-06-23,63.8884,63.8884,63.8884,63.8884,115,63.8884,63.8884,63.8884,63.8884,115,0.0,1.0
2025-06-24,65.8736,65.8736,65.8736,65.8736,182,65.8736,65.8736,65.8736,65.8736,182,0.0,1.0
2025-06-25,65.3451,66.58,65.3451,66.58,185,65.3451,66.58,65.3451,66.58,185,0.0,1.0
2025-06-26,66.4526,66.4526,65.03,65.03,278,66.4526,66.4526,65.03,65.03,278,0.0,1.0
2025-06-27,66.2015,66.2015,66.2015,66.2015,52,66.2015,66.2015,66.2015,66.2015,52,0.0,1.0
2025-06-30,67.2269,67.2269,67.2269,67.2269,393,67.2269,67.2269,67.2269,67.2269,393,0.0,1.0
2025-07-01,66.6449,66.6449,66.051,66.39,1022,66.6449,66.6449,66.051,66.39,1022,0.0,1.0
2025-07-02,67.8338,67.8338,67.54,67.54,415,67.8338,67.8338,67.54,67.54,415,0.0,1.0
2025-07-03,68.3993,68.3993,68.32,68.32,780,68.3993,68.3993,68.32,68.32,780,0.0,1.0
2025-07-07,68.142,68.142,67.9562,68.0,1283,68.142,68.142,67.9562,68.0,1283,0.0,1.0
2025-07-08,67.805,67.805,67.805,67.805,91,67.805,67.805,67.805,67.805,91,0.0,1.0
2025-07-09,68.8875,68.8875,68.8875,68.8875,151,68.8875,68.8875,68.8875,68.8875,151,0.0,1.0
2025-07-10,69.0712,69.0712,68.455,68.455,507,69.0712,69.0712,68.455,68.455,507,0.0,1.0
2025-07-11,68.1263,69.16,68.1263,69.16,156,68.1263,69.16,68.1263,69.16,156,0.0,1.0
2025-07-14,69.637,69.78,69.637,69.78,309,69.637,69.78,69.637,69.78,309,0.0,1.0
2025-07-15,69.273,69.8,69.273,69.8,397,69.273,69.8,69.273,69.8,397,0.0,1.0
2025-07-16,71.6335,71.6335,71.6335,71.6335,142,71.6335,71.6335,71.6335,71.6335,142,0.0,1.0
2025-07-17,73.2211,73.2211,73.2211,73.2211,250,73.2211,73.2211,73.2211,73.2211,250,0.0,1.0
2025-07-18,73.6524,73.6524,73.6524,73.6524,207,73.6524,73.6524,73.6524,73.6524,207,0.0,1.0
2025-07-21,73.6368,74.7904,73.6368,74.7904,737,73.6368,74.7904,73.6368,74.7904,737,0.0,1.0
2025-07-22,72.9694,72.9694,72.05,72.05,374,72.9694,72.9694,72.05,72.05,374,0.0,1.0
2025-07-23,72.5386,72.59,71.63,72.59,1242,72.5386,72.59,71.63,72.59,1242,0.0,1.0
2025-07-24,72.4548,72.91,72.4548,72.64,603,72.4548,72.91,72.4548,72.64,603,0.0,1.0
2025-07-25,72.4385,72.4385,72.4385,72.4385,217,72.4385,72.4385,72.4385,72.4385,217,0.0,1.0
2025-07-28,72.2622,72.31,72.2622,72.31,494,72.2622,72.31,72.2622,72.31,494,0.0,1.0
2025-07-29,70.8127,71.08,70.8127,71.08,461,70.8127,71.08,70.8127,71.08,461,0.0,1.0
2025-07-30,71.4744,72.1615,71.4744,71.67,3502,71.4744,72.1615,71.4744,71.67,3502,0.0,1.0
2025-07-31,72.6023,73.98,72.6023,73.98,258,72.6023,73.98,72.6023,73.98,258,0.0,1.0
2025-08-01,68.698,69.43,68.415,69.43,1475,68.698,69.43,68.415,69.43,1475,0.0,1.0
2025-08-04,70.969,70.969,69.58,69.58,349,70.969,70.969,69.58,69.58,349,0.0,1.0
2025-08-05,70.0734,70.0734,70.0734,70.0734,104,70.0734,70.0734,70.0734,70.0734,104,0.0,1.0
2025-08-06,72.2653,72.2653,72.2653,72.2653,86,72.2653,72.2653,72.2653,72.2653,86,0.0,1.0
2025-08-07,72.0411,72.0411,71.98,71.98,442,72.0411,72.0411,71.98,71.98,442,0.0,1.0
2025-08-08,71.6519,72.2138,71.6519,72.17,1972,71.6519,72.2138,71.6519,72.17,1972,0.0,1.0
2025-08-11,71.958,71.958,71.958,71.958,47,71.958,71.958,71.958,71.958,47,0.0,1.0
2025-08-12,73.1813,73.1813,73.1813,73.1813,214,73.1813,73.1813,73.1813,73.1813,214,0.0,1.0
2025-08-13,73.126,73.126,73.0399,73.04,307,73.126,73.126,73.0399,73.04,307,0.0,1.0
2025-08-14,73.0327,73.0327,72.5511,72.638,373,73.0327,73.0327,72.5511,72.638,373,0.0,1.0
2025-08-15,72.3551,72.3551,72.3551,72.3551,207,72.3551,72.3551,72.3551,72.3551,207,0.0,1.0
2025-08-18,72.9954,72.9954,72.9954,72.9954,181,72.9954,72.9954,72.9954,72.9954,181,0.0,1.0
2025-08-19,70.8132,72.92,70.8132,72.92,1111,70.8132,72.92,70.8132,72.92,1111,0.0,1.0
2025-08-20,70.8494,70.8494,69.29,69.29,1460,70.8494,70.8494,69.29,69.29,1460,0.0,1.0
2025-08-21,70.4766,70.4766,70.4766,70.4766,101,70.4766,70.4766,70.4766,70.4766,101,0.0,1.0
2025-08-22,72.8648,72.8648,72.8648,72.8648,250,72.8648,72.8648,72.8648,72.8648,250,0.0,1.0
2025-08-25,72.796,73.09,72.45,72.45,1334,72.796,73.09,72.45,72.45,1334,0.0,1.0
2025-08-26,73.2023,73.2023,72.6419,72.71,940,73.2023,73.2023,72.6419,72.71,940,0.0,1.0
2025-08-27,73.0245,73.0245,72.94,72.94,300,73.0245,73.0245,72.94,72.94,300,0.0,1.0
2025-08-28,73.6753,73.6753,73.6753,73.6753,49,73.6753,73.6753,73.6753,73.6753,49,0.0,1.0
2025-08-29,73.3342,73.3342,73.3342,73.3342,248,73.3342,73.3342,73.3342,73.3342,248,0.0,1.0
2025-09-02,73.3962,73.3962,73.3962,73.3962,195,73.3962,73.3962,73.3962,73.3962,195,0.0,1.0
2025-09-03,73.0489,73.0489,73.0489,73.0489,153,73.0489,73.0489,73.0489,73.0489,153,0.0,1.0
2025-09-04,72.8072,72.8072,72.8072,72.8072,57,72.8072,72.8072,72.8072,72.8072,57,0.0,1.0
2025-09-05,73.1452,73.23,73.1452,73.213,267,73.1452,73.23,73.1452,73.213,267,0.0,1.0
2025-09-08,74.2166,74.2166,74.2166,74.2166,293,74.2166,74.2166,74.2166,74.2166,293,0.0,1.0
2025-09-09,76.1008,76.1008,75.235,75.235,348,76.1008,76.1008,75.235,75.235,348,0.0,1.0
2025-09-10,76.3942,76.3942,76.3942,76.3942,216,76.3942,76.3942,76.3942,76.3942,216,0.0,1.0
2025-09-11,77.2911,84.0,77.2911,84.0,730,77.2911,84.0,77.2911,84.0,730,0.0,1.0
2025-09-12,77.4649,77.58,77.2899,77.4,2042,77.4649,77.58,77.2899,77.4,2042,0.0,1.0
2025-09-15,79.0117,79.0117,78.72,78.72,959,79.0117,79.0117,78.72,78.72,959,0.0,1.0
2025-09-16,79.4708,79.4708,78.75,78.75,205,79.4708,79.4708,78.75,78.75,205,0.0,1.0
2025-09-17,79.794,79.794,78.96,79.13,2421,79.794,79.794,78.96,79.13,2421,0.0,1.0
2025-09-18,81.0703,81.15,81.02,81.02,862,81.0703,81.15,81.02,81.02,862,0.0,1.0
2025-09-19,81.5858,81.5858,81.5444,81.5444,478,81.5858,81.5858,81.5444,81.5444,478,0.0,1.0
2025-09-22,82.2481,82.525,81.93,82.46,2331,82.2481,82.525,81.93,82.46,2331,0.0,1.0
2025-09-23,80.5386,82.3,80.5386,82.3,524,80.5386,82.3,80.5386,82.3,524,0.0,1.0
2025-09-24,80.7554,80.7554,80.7554,80.7554,282,80.7554,80.7554,80.7554,80.7554,282,0.0,1.0
2025-09-25,78.4109,79.78,78.4109,79.78,963,78.4109,79.78,78.4109,79.78,963,0.0,1.0
2025-09-26,78.6473,78.6473,78.3901,78.3901,204,78.6473,78.6473,78.3901,78.3901,204,0.0,1.0
2025-09-29,81.5355,81.58,81.5355,81.58,345,81.5355,81.58,81.5355,81.58,345,0.0,1.0
2025-09-30,81.2617,81.2617,80.88,80.88,280,81.2617,81.2617,80.88,80.88,280,0.0,1.0
2025-10-01,81.282,82.025,81.203,81.47,2188,81.282,82.025,81.203,81.47,2188,0.0,1.0
2025-10-02,83.8461,83.8461,83.3999,83.4,668,83.8461,83.8461,83.3999,83.4,668,0.0,1.0
2025-10-03,83.9161,83.9161,83.9161,83.9161,185,83.9161,83.9161,83.9161,83.9161,185,0.0,1.0
2025-10-06,85.862,85.862,85.862,85.862,299,85.862,85.862,85.862,85.862,299,0.0,1.0
2025-10-07,85.3709,85.3709,85.3709,85.3709,464,85.3709,85.3709,85.3709,85.3709,464,0.0,1.0
2025-10-08,86.9176,86.9176,86.9176,86.9176,339,86.9176,86.9176,86.9176,86.9176,339,0.0,1.0
2025-10-09,87.6237,87.6237,86.57,86.57,8526,87.6237,87.6237,86.57,86.57,8526,0.0,1.0
2025-10-10,83.1914,85.69,83.1914,85.44,1807,83.1914,85.69,83.1914,85.44,1807,0.0,1.0
2025-10-13,85.3823,85.3823,85.3823,85.3823,343,85.3823,85.3823,85.3823,85.3823,343,0.0,1.0
2025-10-14,85.6304,85.6304,85.6304,85.6304,99,85.6304,85.6304,85.6304,85.6304,99,0.0,1.0
2025-10-15,86.6334,87.33,86.6334,87.16,1259,86.6334,87.33,86.6334,87.16,1259,0.0,1.0
2025-10-16,83.8407,87.02,83.8407,87.02,2762,83.8407,87.02,83.8407,87.02,2762,0.0,1.0
2025-10-17,83.4578,83.4578,82.31,82.51,1300,83.4578,83.4578,82.31,82.51,1300,0.0,1.0
2025-10-20,85.4861,85.4861,84.87,84.87,476,85.4861,85.4861,84.87,84.87,476,0.0,1.0
2025-10-21,84.1936,85.26,84.1936,85.26,915,84.1936,85.26,84.1936,85.26,915,0.0,1.0
2025-10-22,81.3787,81.3787,80.0,80.0,494,81.3787,81.3787,80.0,80.0,494,0.0,1.0
2025-10-23,83.3588,83.3588,82.12,82.3814,569,83.3588,83.3588,82.12,82.3814,569,0.0,1.0
2025-10-24,86.3743,86.3743,86.3743,86.3743,319,86.3743,86.3743,86.3743,86.3743,319,0.0,1.0
2025-10-27,88.0464,88.16,87.32,88.16,1183,88.0464,88.16,87.32,88.16,1183,0.0,1.0
2025-10-28,87.3674,88.7497,87.3674,88.18,765,87.3674,88.7497,87.3674,88.18,765,0.0,1.0
2025-10-29,86.7819,87.39,86.7819,87.38,1907,86.7819,87.39,86.7819,87.38,1907,0.0,1.0
2025-10-30,83.0805,84.48,83.0805,84.14,1441,83.0805,84.48,83.0805,84.14,1441,0.0,1.0
2025-10-31,84.5626,84.79,84.5626,84.7,1482,84.5626,84.79,84.5626,84.7,1482,0.0,1.0
2025-11-03,84.2766,85.94,84.2766,85.94,1210,84.2766,85.94,84.2766,85.94,1210,0.0,1.0
2025-11-04,80.5645,80.5645,80.5645,80.5645,410,80.5645,80.5645,80.5645,80.5645,410,0.0,1.0
2025-11-05,82.553,82.553,81.43,81.52,862,82.553,82.553,81.43,81.52,862,0.0,1.0
2025-11-06,78.5797,78.5797,78.5797,78.5797,82,78.5797,78.5797,78.5797,78.5797,82,0.0,1.0
2025-11-07,78.6254,78.6254,78.6254,78.6254,261,78.6254,78.6254,78.6254,78.6254,261,0.0,1.0
2025-11-10,80.0509,81.04,80.0509,81.04,1057,80.0509,81.04,80.0509,81.04,1057,0.0,1.0
2025-11-11,77.8362,78.695,77.8362,78.695,473,77.8362,78.695,77.8362,78.695,473,0.0,1.0
2025-11-12,76.2313,78.22,76.2313,78.22,460,76.2313,78.22,76.2313,78.22,460,0.0,1.0
2025-11-13,72.1037,73.105,72.1037,73.105,914,72.1037,73.105,72.1037,73.105,914,0.0,1.0
2025-11-14,71.7602,72.33,71.7602,72.33,1108,71.7602,72.33,71.7602,72.33,1108,0.0,1.0
2025-11-17,70.1252,71.4,70.1252,71.4,1536,70.1252,71.4,70.1252,71.4,1536,0.0,1.0
2025-11-18,70.3041,70.3041,69.8005,69.8005,872,70.3041,70.3041,69.8005,69.8005,872,0.0,1.0
2025-11-19,69.8247,70.0,69.8247,70.0,449,69.8247,70.0,69.8247,70.0,449,0.0,1.0
2025-11-20,67.5954,71.92,67.5863,71.92,862,67.5954,71.92,67.5863,71.92,862,0.0,1.0
2025-11-21,67.94,67.94,66.8,66.8,780,67.94,67.94,66.8,66.8,780,0.0,1.0
2025-11-24,71.0978,71.0978,71.0978,71.0978,264,71.0978,71.0978,71.0978,71.0978,264,0.0,1.0
2025-11-25,71.4242,71.4242,70.07,70.07,1039,71.4242,71.4242,70.07,70.07,1039,0.0,1.0
2025-11-26,73.2174,73.2174,73.2174,73.2174,161,73.2174,73.2174,73.2174,73.2174,161,0.0,1.0