date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-02,40.2616,41.62,39.68,41.5,21586,28.0665747612385,29.0135226012564,27.6611383185453,28.9298699652124,30965.1927601888,0.0,1.0
2023-10-03,39.682,39.98,39.682,39.98,2026,27.662532529146,27.8702699086552,27.662532529146,27.8702699086552,2906.30411063386,0.0,1.0
2023-10-04,39.5252,39.69,39.26,39.29,5763,27.5532264180485,27.6681093715489,27.3683540923913,27.3892672514023,8267.04372634895,0.0,1.0
2023-10-05,38.8086,39.5384,38.73,39.44,10542,27.0536807598058,27.5624282080134,26.998888283197,27.4938330464573,15122.535999162,0.0,1.0
2023-10-06,39.632,39.75,39.06,39.06,6734,27.6276772641277,27.7099356895709,27.228933032318,27.228933032318,9659.94663425884,0.0,1.0
2023-10-09,37.9456,38.2,37.3,38.13,23823,26.4520788855895,26.6294224740027,26.0020277036728,26.5806251029771,34174.1771113675,0.0,1.0
2023-10-10,37.52,37.9001,37.45,37.78,18682,26.1553908697535,26.4203605944228,26.1065934987278,26.3366382478488,26799.3945680463,0.0,1.0
2023-10-11,37.448,37.771,37.448,37.72,2915,26.1051992881271,26.3303643001455,26.1051992881271,26.2948119298268,4181.57773074912,0.0,1.0
2023-10-12,36.6677,37.1,36.5464,37.1,11937,25.5612480222511,25.8626066435995,25.4766891493166,25.8626066435995,17123.6683951808,0.0,1.0
2023-10-13,37.0239,37.0812,36.89,36.89,2559,25.8095569302416,25.8495010639526,25.7162145305225,25.7162145305225,3670.89448129914,0.0,1.0
2023-10-16,38.1146,39.35,37.83,39.14,30338,26.5698896813514,27.4310935694243,26.3714935128671,27.2847014563473,43519.9674770041,0.0,1.0
2023-10-17,37.5121,37.85,37.36,37.71,4671,26.1498837378806,26.3854356188744,26.0438540216948,26.2878408768231,6700.56589376642,0.0,1.0
2023-10-18,37.5333,37.88,37.5333,37.88,6183,26.1646623702484,26.4063487778854,26.1646623702484,26.4063487778854,8869.53520041913,0.0,1.0
2023-10-19,37.6565,37.67,37.3,37.3612,5729,26.2505457432535,26.2599566648085,26.0020277036728,26.0446905480553,8218.27060701946,0.0,1.0
2023-10-20,38.6537,38.7584,38.58,38.71,5216,26.9456991487791,27.0186860737274,26.894322488142,26.9849461771897,7482.37030654798,0.0,1.0
2023-10-23,41.1599,41.1599,40.0,40.0,5450,28.6927844525577,28.6927844525577,27.8842120146626,27.8842120146626,7818.04412781569,0.0,1.0
2023-10-24,42.8149,44.17,42.7562,44.17,10482,29.8464937246644,30.7911411171911,29.8055736435329,30.7911411171911,15036.4657885805,0.0,1.0
2023-10-25,43.2754,43.6501,43.25,43.52,3023,30.1675107154832,30.4287160715306,30.1498042408539,30.3380226719529,4336.50410979574,0.0,1.0
2023-10-26,43.277,43.87,43.135,43.87,1975,30.1686260839638,30.5820095270812,30.0696371313117,30.5820095270812,2833.14443163963,0.0,1.0
2023-10-27,42.839,43.26,42.48,43.26,5184,29.8632939624032,30.1567752938576,29.6130331595716,30.1567752938576,7436.46619423789,0.0,1.0
2023-10-30,43.5473,43.94,43.45,43.82,4907,30.3570536466529,30.6308068981068,30.2892253009272,30.5471542620628,7039.10872205348,0.0,1.0
2023-10-31,43.83,43.87,43.14,43.4,2738,30.5541253150665,30.5820095270812,30.0731226578136,30.2543700359089,3927.67060953382,0.0,1.0
2023-11-01,44.4445,44.73,43.26,43.78,7125,31.0199080722965,31.2191719576961,30.1931897806826,30.5561222514629,10208.5106687602,0.053667,1.0
2023-11-02,43.7011,44.155,43.3699,44.155,5359,30.5010542284926,30.8178523986602,30.2698941624879,30.8178523986602,7678.23279633486,0.0,1.0
2023-11-03,43.9046,43.91,43.3102,43.3102,3482,30.6430864550383,30.6468553691579,30.2282267230541,30.2282267230541,4988.91707349096,0.0,1.0
2023-11-06,45.7453,46.29,45.64,46.21,16052,31.9277976068946,32.3079693700369,31.8543037815616,32.2521336053015,22998.8790533247,0.0,1.0
2023-11-07,46.031,46.031,44.74,45.24,5610,32.127201081706,32.127201081706,31.226151428288,31.5751249578844,8037.85892656066,0.0,1.0
2023-11-08,45.7788,46.0089,45.485,45.485,5370,31.9511788333775,32.1117764516978,31.7461219873867,31.7461219873867,7693.99330403402,0.0,1.0
2023-11-09,49.238,49.71,46.91,46.91,28251,34.3655173005374,34.6949483124765,32.7406965467365,32.7406965467365,40477.2820916695,0.0,1.0
2023-11-10,50.53,50.92,49.995,50.12,35773,35.2672649010146,35.5394642540998,34.8938632243464,34.9811066067455,51254.6038110258,0.0,1.0
2023-11-13,50.4009,51.0598,49.385,49.92,19477,35.1771599356728,35.637037252975,34.4681155182388,34.841517194907,27906.1280414656,0.0,1.0
2023-11-14,47.58,49.4685,46.5,49.35,36140,33.2083210763957,34.5263940976814,32.4545382524674,34.443687371167,51780.4316588062,0.0,1.0
2023-11-15,49.2978,49.665,48.37,48.4106,14753,34.4072545346772,34.6635406948128,33.759699253158,33.7880359037613,21137.7063713992,0.0,1.0
2023-11-16,47.0906,48.88,46.73,48.62,23485,32.8667457856267,34.1156522533464,32.6150660760818,33.9341860179563,33648.6839376609,0.0,1.0
2023-11-17,46.7278,46.92,45.87,46.92,14405,32.6135305925516,32.7476760173284,32.0148316051759,32.7476760173284,20639.1012187355,0.0,1.0
2023-11-20,48.9411,49.277,48.29,48.72,30874,34.1582968186631,34.392737235846,33.7038634884226,34.0039807238755,44235.4467912003,0.0,1.0
2023-11-21,47.8945,48.385,47.0,48.03,17705,33.4278254265119,33.7701684590459,32.8035117820639,33.5223972530325,25367.2535284771,0.0,1.0
2023-11-22,49.94,50.0959,48.759,48.759,23548,34.8554761360908,34.964286082619,34.0312006591841,34.0312006591841,33738.9486635741,0.0,1.0
2023-11-24,50.7777,51.56,50.54,50.75,16680,35.4401463875767,35.9861503719832,35.2742443716065,35.420813254037,23898.6607656028,0.0,1.0
2023-11-27,47.6666,48.4,47.52,48.18,21958,33.2687632917218,33.7806376649338,33.1664442528441,33.6270893119114,31460.838914335,0.0,1.0
2023-11-28,49.57,49.87,48.55,48.58,13862,34.5972357241895,34.8066198419473,33.8853297238128,33.9062681355885,19861.105247769,0.0,1.0
2023-11-29,48.44,49.19,48.3,49.19,23144,33.8085555473015,34.3320158416962,33.7108429590145,34.3320158416962,33160.1081989876,0.0,1.0
2023-11-30,48.8012,48.8012,48.45,48.45,4102,34.060654025082,34.060654025082,33.8155350178935,33.8155350178935,5877.23659835149,0.0,1.0
2023-12-01,49.8892,50.3,49.57,49.7,32586,34.8936566320169,35.1809796226528,34.6704007931392,34.7613257901758,46589.8282987154,0.105504,1.0
2023-12-04,53.059,53.23,52.68,52.96,21783,37.1106878289927,37.2302891712487,36.8456064914781,37.041444946634,31144.2407730596,0.0,1.0
2023-12-05,53.9583,54.99,52.62,52.82,38292,37.7396789815703,38.4612737465145,36.8036411082304,36.9435257190561,54747.9808879399,0.0,1.0
2023-12-06,53.6926,54.39,53.6,54.03,17644,37.5538422760884,38.0416199140375,37.4890757012761,37.7898276145513,25226.5061837149,0.0,1.0
2023-12-07,55.9155,56.07,53.651,53.68,42752,39.1085897831102,39.216650644973,37.5247462770367,37.5450295456064,61124.6651760474,0.0,1.0
2023-12-08,56.3963,56.51,55.81,55.92,27355,39.4448723875351,39.5243967887895,39.0348006508997,39.1117371868538,39110.8068836727,0.0,1.0
2023-12-11,52.101,53.0,51.3199,52.83,52975,36.4406405431378,37.0694218687992,35.8943211955582,36.9505199495974,75740.9977942814,0.0,1.0
2023-12-12,51.8338,52.65,51.48,52.49,14312,36.2537547030748,36.8246237998543,36.0062988265242,36.7127161111937,20462.5797155593,0.0,1.0
2023-12-13,53.6479,53.6999,51.885,51.922,25258,37.5225780655689,37.5589480643836,36.2895651634461,36.3154438164489,36112.6214683899,0.0,1.0
2023-12-14,54.3143,54.91,53.87,54.4,27954,37.98867358884,38.4053199021842,37.6779199258908,38.0486141445788,39967.2270380621,0.0,1.0
2023-12-15,53.3618,53.3618,52.85,53.21,17526,37.3224731297828,37.3224731297828,36.9645084106799,37.2163007101661,25057.7957025498,0.0,1.0
2023-12-18,51.7972,51.819,50.97,51.36,17739,36.2281558192937,36.2434032418737,35.6495930689188,35.9223680600288,25362.3324185513,0.0,1.0
2023-12-19,51.3366,52.35,50.44,52.28,15254,35.9060015605622,36.6147968836158,35.2788988502308,36.5658372698268,21809.4040651999,0.0,1.0
2023-12-20,51.55,53.5,51.2,53.11,16912,36.1424198418956,37.5095918824716,35.8970299884588,37.2361574743564,24121.6167543218,0.124619,1.0
2023-12-21,52.811,52.85,52.45,52.77,10054,37.0265244281348,37.0538678689463,36.7734223221615,36.9977787595893,14340.0387209053,0.0,1.0
2023-12-22,54.7158,55.36,53.05,54.47,105303,38.3620061219242,38.8136636750211,37.1940906423387,38.1896723334249,150193.86288318,0.0,1.0
2023-12-26,52.2489,53.18,51.5,53.18,130714,36.6324283235154,37.2852354450438,36.1073641485475,37.2852354450438,186437.618993875,0.0,1.0
2023-12-27,55.5971,56.229,54.53,54.559,28796,38.9798977728778,39.4229316254112,38.2317391654426,38.2520714675845,41071.7878463488,0.0,1.0
2023-12-28,55.5,56.46,55.28,56.39,493185,38.9118196163958,39.5848889286794,38.7575745656642,39.5358109579921,703430.674017277,0.0,1.0
2023-12-29,54.2143,56.11,53.82,55.56,140836,38.0103975176427,39.3394990752427,37.7339483198995,38.9538864484135,200874.646240046,0.0,1.0
2024-01-02,55.5198,56.3666,55.3,56.28,142880,38.9257016709617,39.5194048935052,38.7715968430034,39.4586884326263,203790.007205386,0.0,1.0
2024-01-03,51.94,52.49,51.285,51.46,120142,36.4158542500108,36.8014668768399,35.9566246671506,36.079319593869,171358.75591874,0.0,1.0
2024-01-04,53.2568,53.7,52.21,52.34,130974,37.3390809900265,37.6498146558641,36.6051549940906,36.6962997967956,186808.457472832,0.0,1.0
2024-01-05,52.6027,52.7,51.91,52.35,148434,36.8804824096466,36.948700788902,36.3948208340019,36.7033109354652,211711.687636648,0.0,1.0
2024-01-08,54.85,55.3694,52.93,53.22,187860,38.4560956028705,38.8202541453706,37.1099569783033,37.3132799997223,267945.064064977,0.0,1.0
2024-01-09,52.602,53.13,52.6,52.98,30411,36.8799916299397,37.2501797516957,36.8785894022058,37.1450126716514,43375.2653214096,0.0,1.0
2024-01-10,58.02,58.3,55.68,56.05,158737,40.6786265611403,40.8749384438897,39.038020112449,39.297432243225,226406.875516247,0.0,1.0
2024-01-11,60.53,63.01,59.9125,61.61,183342,42.4384223672151,44.1771847572811,42.005484554366,43.1956253435342,261501.032342175,0.0,1.0
2024-01-12,59.84,63.359,59.74,63.05,109007,41.9546537990113,44.4218734968509,41.8845424123151,44.2052293119596,155476.884906478,0.0,1.0
2024-01-16,60.276,60.3081,58.151,58.94,48406,42.2603394450067,42.2828452001362,40.7704724777123,41.3236513187454,69041.5669707723,0.0,1.0
2024-01-17,59.2599,59.6909,58.75,59.48,23561,41.5479376447866,41.8501177214472,41.1904396840226,41.7022528069049,33605.0977027303,0.0,1.0
2024-01-18,56.88,58.9,56.32,58.74,53294,39.8793567528035,41.2956067640669,39.4867329873047,41.183428545353,76013.330375167,0.0,1.0
2024-01-19,57.84,58.25,56.22,57.68,75701,40.5524260650871,40.8398827505416,39.4166216006085,40.4402478463732,107972.475752064,0.0,1.0
2024-01-22,54.33,55.3999,53.6816,55.12,41431,38.0915163920502,38.8416381183129,37.636914160712,38.6453963469502,59093.111621825,0.0,1.0
2024-01-23,51.05,51.805,50.47,51.04,43545,35.7918629084145,36.3212038779709,35.3852168655765,35.7848517697449,62108.3137161153,0.0,1.0
2024-01-24,51.0106,52.11,50.96,51.71,21909,35.7642390220562,36.5350436073943,35.728762660388,36.2545980606095,31248.8470595102,0.0,1.0
2024-01-25,51.3619,51.4,50.5,51.17,14155,36.01054032352,36.0372527618513,35.4062502815854,35.87599657245,20189.3025755336,0.0,1.0
2024-01-26,52.4483,52.95,52.04,52.04,37841,36.7722304285876,37.1239792556425,36.485965636707,36.485965636707,53972.6880085319,0.0,1.0
2024-01-29,53.5714,53.73,51.9401,52.08,11253,37.5596514125727,37.6708480718729,36.4159243613975,36.5140101913855,16050.1746296348,0.0,1.0
2024-01-30,55.3164,55.55,53.6,53.73,29241,38.7830951104216,38.9468753097439,37.5797032691679,37.6708480718729,41706.4921661023,0.0,1.0
2024-01-31,53.1,54.55,52.99,53.57,48477,37.2291463356868,38.2457614427818,37.152023810321,37.558669853159,69142.8344015644,0.0,1.0
2024-02-01,53.12,53.3499,52.639,52.65,11048,37.3936339589009,37.5554712414151,37.0550357297174,37.062779140364,15694.376231126,0.214609,1.0
2024-02-02,53.12,53.43,52.778,52.85,12348,37.3936339589009,37.6118573498508,37.1528842824336,37.2035684248478,17541.1076848247,0.0,1.0
2024-02-05,52.8885,53.68,52.69,53.68,14567,37.2306703621109,37.7878439554556,37.0909369972607,37.7878439554556,20693.3362200228,0.0,1.0
2024-02-06,55.11,55.3899,53.9517,54.09,48267,38.7944873395149,38.99152194315,37.9791061984269,38.0764619886474,68566.2977505211,0.0,1.0
2024-02-07,56.47,56.67,54.706,54.96,55438,39.7518544740048,39.8926437584886,38.5100929848576,38.688895376152,78753.1525616548,0.0,1.0
2024-02-08,56.24,57.04,55.9391,56.35,48991,39.5899467968484,40.1531039347837,39.3781293183425,39.6673809033145,69594.7851139657,0.0,1.0
2024-02-09,57.7061,58.4683,57.3,57.63,51465,40.622002646757,41.1585506099248,40.3361300046126,40.5684323240109,73109.2571266201,0.0,1.0
2024-02-12,61.25,61.39,57.71,57.71,51454,43.1167183731679,43.2152708723066,40.6247480378045,40.6247480378045,73093.6309373966,0.0,1.0
2024-02-13,60.98,61.3,60.23,60.73,47067,42.9266528391148,43.1519156942889,42.3986930223005,42.75066623351,66861.6225624915,0.0,1.0
2024-02-14,64.21,64.33,63.34,64.01,61535,45.2003997835284,45.2848733542187,44.5879663960238,45.0596104990446,87414.3230795019,0.0,1.0
2024-02-15,65.69,66.52,65.2,65.6,44600,46.2422404887086,46.8265160193164,45.8973067417233,46.1788853106909,63357.094488434,0.0,1.0
2024-02-16,64.53,65.58,63.88,65.46,61137,45.4256626387025,46.1648063822425,44.9680974641301,46.0803328115522,86848.9391421388,0.0,1.0
2024-02-20,68.995,69.172,66.88,68.72,100806,48.5687834148036,48.6933819315718,47.0799367313873,48.3751981486384,143201.239170428,0.0,1.0
2024-02-21,67.205,67.8,66.557,66.66,68533,47.3087193186735,47.7275674400128,46.8525620369459,46.9250685184551,97355.420551028,0.0,1.0
2024-02-22,69.56,70.09,68.08,68.17,89247,48.9665131434704,49.3396047473525,47.9246724382902,47.9880276163079,126780.955421733,0.0,1.0
2024-02-23,68.24,68.3997,67.32,68.22,78236,48.0373038658772,48.1497241095376,47.3896731572517,48.0232249374289,111139.140008904,0.0,1.0
2024-02-26,73.68,74.0,70.8461,70.86,97646,51.866772403837,52.0920352590111,49.8718586373436,49.8816434926152,138712.261175283,0.0,1.0
2024-02-27,75.08,75.55,74.04,75.29,87761,52.8522973952237,53.1831522137606,52.1201931159078,53.0001261439317,124669.999313889,0.0,1.0
2024-02-28,75.93,80.49,73.34,76.94,293008,53.4506518542799,56.6606475405108,51.6274306202145,54.1616377409231,416236.222911818,0.0,1.0
2024-02-29,78.32,80.6996,77.26,80.37,212590,55.1330838038614,56.8081947106499,54.3869005960972,56.5761739698205,301997.415186013,0.0,1.0
2024-03-01,78.86,78.955,77.32,78.87,84002,56.0357205119011,56.1032248670702,54.941439386003,56.0428262334979,118217.409528857,0.742252,1.0
2024-03-04,82.075,82.59,79.67,79.78,142514,58.3202100052534,58.6861546674856,56.6112839612372,56.6894468988013,200562.31877331,0.0,1.0
2024-03-05,77.25,87.5699,73.8,86.18,384819,54.8916993348258,62.2247329654468,52.4402253839501,61.2371087207157,541562.16896604,0.0,1.0
2024-03-06,88.3,89.21,85.2301,87.52,119993,62.7435216992248,63.3901423645283,60.5621362262413,62.189275414679,168868.141491824,0.0,1.0
2024-03-07,89.67,89.91,86.46,87.44,103310,63.7170055579784,63.8875428763002,61.4360689254245,62.1324296419051,145389.878555585,0.0,1.0
2024-03-08,90.04,91.31,87.25,90.66,201905,63.9799172570578,64.8823438998439,61.997420931567,64.4204719960558,284144.259314349,0.0,1.0
2024-03-11,91.95,93.4,91.45,92.53,155063,65.3371100820354,66.3674397135629,64.9818240021983,65.7492419346464,218222.734860755,0.0,1.0
2024-03-12,90.45,91.989,86.98,91.82,161432,64.2712518425242,65.3648223962627,61.805566448455,65.2447357012777,227185.934323736,0.0,1.0
2024-03-13,91.14,91.25,89.9652,91.11,85250,64.7615466326993,64.8397095702635,63.9267664595142,64.7402294679091,119973.740653021,0.0,1.0
2024-03-14,85.7,89.35,84.22,89.35,150147,60.8960340840721,63.4896224668827,59.8443872877544,63.4896224668827,211304.366426149,0.0,1.0
2024-03-15,83.82,86.3635,83.231,83.67,78957,59.5601584238848,61.3674987120159,59.1416314218367,59.4535725999337,111117.497252089,0.0,1.0
2024-03-18,78.89,81.386,78.385,80.92,96944,56.0570376766914,57.830625787238,55.6981987360559,57.4994991608298,136430.901042422,0.0,1.0
2024-03-19,75.56,76.03,72.86,74.81,192926,53.6908323849765,54.0248013000234,51.7722875538564,53.157903265221,271507.963509968,0.0,1.0
2024-03-20,76.55,77.0823,71.105,75.89,299671,54.3942988230539,54.7725363836485,50.5252334136283,53.925321197669,421731.974606821,0.0,1.0
2024-03-21,78.04,80.76,77.38,80.59,111910,55.4530513409684,57.385807615282,54.9840737155834,57.2650103481374,157492.801366329,0.0,1.0
2024-03-22,75.6,77.25,74.2,77.01,70977,53.7192552713635,54.8916993348258,52.7244542478197,54.721162016504,99887.1107370027,0.0,1.0
2024-03-25,82.41,82.64,77.73,77.73,110398,58.5582516787443,58.7216832754693,55.2327739714694,55.2327739714694,155364.938658208,0.0,1.0
2024-03-26,80.485,82.26,80.29,82.23,98587,57.1904002713716,58.4516658547932,57.0518387002351,58.4303486900029,138743.122225917,0.0,1.0
2024-03-27,78.69,82.7655,78.02,82.75,83635,55.9149232447565,58.8108600815084,55.4388398977749,58.7998462130335,117700.924334492,0.0,1.0
2024-03-28,80.68,81.7067,80.18,80.97,54439,57.3289618425081,58.0585062788455,56.973675762671,57.5350277688135,76612.9087086194,0.0,1.0
2024-04-01,77.2,79.05,75.56,78.94,163716,55.9096230870175,57.2494262309422,54.7219057053762,57.1697622602223,226059.030666848,1.482541,1.0
2024-04-02,72.37,73.3647,71.14,72.21,78733,52.4116505545008,53.1320301151828,51.5208625182698,52.2957756879992,108714.5157559,0.0,1.0
2024-04-03,73.34,74.5,72.81,72.94,33776,53.1141419326667,53.9542347148032,52.7303064373801,52.8244547664127,46637.8962337429,0.0,1.0
2024-04-04,74.5168,76.1,74.4249,74.54,68612,53.9664015757859,55.1129833798191,53.899845949339,53.9832034314286,94739.4403241818,0.0,1.0
2024-04-05,73.42,73.78,71.95,71.95,27958,53.1720793659175,53.432797815546,52.1074790299341,52.1074790299341,38604.402620292,0.0,1.0
2024-04-08,82.13,82.2,80.0324,81.04,89865,59.4800174110978,59.5307126651922,57.9608979112619,58.6906198830557,124085.579850939,0.0,1.0
2024-04-09,77.47,80.3321,76.38,80.09,117490,56.105161924239,58.1779460205777,55.3157643961969,58.0026128632025,162230.17611625,0.0,1.0
2024-04-10,77.81,78.3,75.6,75.81,43875,56.3513960155549,56.706262794216,54.7508744220016,54.902960184285,60582.5940684352,0.0,1.0
2024-04-11,77.67,78.79,76.739,78.56,49923,56.250005507366,57.0611295728771,55.5757586279098,56.8945594522811,68933.6716507918,0.0,1.0
2024-04-12,70.69,76.84,68.17,76.84,139504,51.1949644562341,55.648904637389,49.369935308834,55.648904637389,192627.104340125,0.0,1.0
2024-04-15,68.39,71.23,66.76,71.23,101657,49.5292632502737,51.5860421306769,48.3487880477887,51.5860421306769,140367.97185675,0.0,1.0
2024-04-16,67.34,68.39,66.09,68.28,62533,48.768834438857,49.5292632502737,47.8635620443133,49.4495992795539,86345.5579460163,0.0,1.0
2024-04-17,66.14,67.3,64.31,66.97,91468,47.8997729400951,48.7398657222316,46.5744541544831,48.5008738100721,126299.002034225,0.0,1.0
2024-04-18,67.63,68.1428,66.394,66.76,102495,48.9788576343911,49.3502365815287,48.0837242906664,48.3487880477887,141525.082143459,0.0,1.0
2024-04-19,68.31,68.579,67.2001,68.28,101018,49.4713258170229,49.6661404363287,48.6675163524597,49.4495992795539,139485.640743138,0.0,1.0
2024-04-22,70.24,70.9,69.87,70.61,72236,50.8690663941983,51.3470502185174,50.6011057654134,51.1370270229833,99743.4590342449,0.0,1.0
2024-04-23,70.95,72.02,69.89,70.05,42636,51.3832611142992,52.1581742840285,50.6155901237261,50.7314649902277,58871.7830359385,0.0,1.0
2024-04-24,68.8,71.86,68.52,71.57,52321,49.826192595684,52.0422994175269,49.6234115793062,51.8322762219928,72244.8297266006,0.0,1.0
2024-04-25,69.53,69.63,68.11,68.17,32186,50.3548716740975,50.427293465661,49.3264822338959,49.369935308834,44442.4244486988,0.0,1.0
2024-04-26,68.98,69.4887,68.03,68.34,21072,49.9565518204983,50.3249614741818,49.2685448006451,49.493052354492,29096.2147512266,0.0,1.0
2024-04-29,69.83,69.835,68.3792,68.995,30624,50.572137048788,50.5757581383662,49.5214416967848,49.9674150892328,42285.6150598692,0.0,1.0
2024-04-30,63.88,66.2,63.84,65.9,73266,46.2630404507601,47.9432260150332,46.2340717341347,47.7259606403427,101165.682894997,0.0,1.0
2024-05-01,63.16,65.08,61.91,62.67,61022,46.2987958134729,47.7062322916532,45.3824960229909,45.939606295604,83245.1352628581,0.769371,1.0
2024-05-02,64.88,64.93,64.024,64.63,19090,47.5596243251761,47.5962763167954,46.9321422286541,47.3763643670797,26042.2410305785,0.0,1.0
2024-05-03,66.82,67.05,66.07,66.1,36747,48.9817216000041,49.1503207614528,48.4319417257149,48.4539329206865,50129.6087559281,0.0,1.0
2024-05-06,66.63,67.84,66.29,67.47,31403,48.8424440318509,49.7294222290374,48.5932104888398,49.4581974910547,42839.4182861842,0.0,1.0
2024-05-07,66.12,67.3439,65.74,66.79,30625,48.4685937173342,49.3657611681909,48.1900385810277,48.9597304050326,41778.0844191444,0.0,1.0
2024-05-08,64.86,65.65,64.84,65.15,19009,47.5449635285284,48.124064996113,47.5303027318807,47.7575450799202,25931.7422603597,0.0,1.0
2024-05-09,65.52,65.52,64.0,64.55,28250,48.0287698179029,48.0287698179029,46.9145492726768,47.3177211804889,38538.1513417413,0.0,1.0
2024-05-10,62.74,65.6001,62.52,65.46,41040,45.990919083871,48.087486308477,45.8296503207462,47.9847874279597,55986.0435775244,0.0,1.0
2024-05-13,64.05,64.47,63.5,64.4,15393,46.9512012642961,47.259077993898,46.548029356484,47.207765205631,20998.8588886168,0.0,1.0
2024-05-14,62.69,63.21,62.0,63.04,33842,45.9542670922517,46.3354478050922,45.4484696079057,46.2108310335867,46166.6590338836,0.0,1.0
2024-05-15,65.75,65.77,63.9012,64.39,50622,48.1973689793516,48.2120297759993,46.8421249372371,47.2004348073072,69057.6388397037,0.0,1.0
2024-05-16,63.87,64.82,63.51,64.62,45055,46.8192540944667,47.515641935233,46.5553597548079,47.3690339687559,61463.235706271,0.0,1.0
2024-05-17,67.08,67.664,66.31,66.76,76874,49.1723119564244,49.6004072185375,48.6078712854875,48.937739210061,104870.153849381,0.0,1.0
2024-05-20,74.87,75.049,66.7,66.93,279094,54.882692250708,55.013906380705,48.8937568201179,49.0623559815665,380735.10833883,0.0,1.0
2024-05-21,80.66,83.48,79.92,82.25,537244,59.1269928802205,61.1941652075478,58.5845434042552,60.2925262137135,732898.781573185,0.0,1.0
2024-05-22,81.05,82.42,79.67,80.14,164457,59.4128784148509,60.4171429852191,58.4012834461588,58.74581216738,224349.336467566,0.0,1.0
2024-05-23,82.16,83.8218,80.44,83.66,427400,60.2265526287988,61.4447182222572,58.9657241170957,61.3261123773772,583051.535697708,0.0,1.0
2024-05-24,81.07,81.43,79.19,80.6,206425,59.4275392114986,59.6914335511574,58.0494243266137,59.0830104902773,281601.341264388,0.0,1.0
2024-05-28,83.08,84.61,81.63,84.61,111637,60.9009492745936,62.0225002181435,59.8380415176345,62.0225002181435,152293.224826123,0.0,1.0
2024-05-29,81.15,82.32,81.0,82.32,67845,59.4861823980894,60.3438390019805,59.3762264232316,60.3438390019805,92552.9514258564,0.0,1.0
2024-05-30,81.52,82.849,81.185,81.67,137875,59.7574071360721,60.7316170733125,59.5118387922229,59.8673631109299,188086.641282923,0.0,1.0
2024-05-31,81.83,82.68,80.3868,82.5,163268,59.9846494841116,60.6077333416393,58.9267263980127,60.4757861718099,222727.323655343,0.0,1.0
2024-06-03,79.43,81.4599,79.0511,81.09,161816,59.763036148945,61.2903304593912,59.4779522461773,61.0120181457629,215066.798948549,2.097679,1.0
2024-06-04,80.13,80.71,79.36,79.63,135451,60.2897153042296,60.7261066043226,59.7103682334165,59.9135159075977,180025.541259084,0.0,1.0
2024-06-05,81.81,81.81,79.6218,80.49,82332,61.5537452769128,61.5537452769128,59.907346237493,60.5605788698046,109426.012823404,0.0,1.0
2024-06-06,79.92,81.26,79.83,80.99,137651,60.1317115576442,61.1399259406178,60.0639956662505,60.9367782664365,182949.522556896,0.0,1.0
2024-06-07,77.58,80.76,75.0901,80.23,256698,58.3710983814069,60.7637265439858,56.4977006260593,60.364955183556,341172.795993564,0.0,1.0
2024-06-10,77.26,77.97,77.0,77.21,62265,58.1303307675625,58.6645339107798,57.9347070813139,58.0927108278993,82755.3161401307,0.0,1.0
2024-06-11,73.48,74.33,72.17,74.33,157773,55.2862633290253,55.9258023032995,54.3006209098497,55.9258023032995,209693.318772614,0.0,1.0
2024-06-12,74.04,76.63,73.75,76.0,113881,55.707606653253,57.6563195278063,55.4894110032065,57.1823082880501,151357.233716441,0.0,1.0
2024-06-13,73.03,74.1399,72.015,73.64,94518,54.9476838720565,55.7827712927,54.1839990968938,55.4066471359475,125622.211048468,0.0,1.0
2024-06-14,71.4402,73.94,70.64,73.94,101541,53.7515202705257,55.6323667739266,53.149450756156,55.6323667739266,134956.35680053,0.0,1.0
2024-06-17,74.67,75.0299,72.815,74.04,101615,56.1816178930092,56.4524062187048,54.7859181315048,55.707606653253,135054.708898729,0.0,1.0
2024-06-18,71.79,72.14,70.62,71.14,93283,54.0147093684094,54.2780489460517,53.1344027802907,53.5256501527879,123980.794274469,0.0,1.0
2024-06-20,74.16,74.35,73.23,74.35,80876,55.7978945084446,55.9408502791648,55.0981636307093,55.9408502791648,107490.868837215,0.0,1.0
2024-06-21,74.12,74.12,72.39,72.8,73258,55.7677985567141,55.7677985567141,54.4661486443677,54.7746321496059,97365.9190523359,0.0,1.0
2024-06-24,68.95,69.7925,67.86,69.35,128491,51.8778967955402,52.5117927788649,51.0577821108826,52.1788563128457,170775.127698732,0.0,1.0
2024-06-25,71.57,71.789,70.335,70.68,130774,53.8491816338914,54.0139569696161,52.9199691242105,53.1795467078866,173809.422836416,0.0,1.0
2024-06-26,71.35,71.4,69.62,70.75,154696,53.6836538993733,53.7212738390365,52.3820039870269,53.232214623415,205603.732202902,0.0,1.0
2024-06-27,72.17,72.82,72.05,72.18,112597,54.3006209098497,54.7896801254711,54.210333054658,54.3081448977823,149650.691904445,0.0,1.0
2024-06-28,70.52,72.75,70.2401,72.24,132641,53.0591629009644,54.7370122099427,52.8485664787298,54.3532888253781,176290.819692332,0.0,1.0
2024-07-01,71.6,72.23,71.16,71.68,125402,54.6524064704377,55.1332865832363,54.3165536932451,54.7134706117455,164288.890094103,1.037552,1.0
2024-07-02,70.3,71.34,70.0101,71.12,85292,53.6601141741868,54.4539480111876,53.4388329921228,54.2860216225912,111740.865487841,0.0,1.0
2024-07-03,68.2,68.42,67.73,68.04,96024,52.0571804648583,52.2251068534546,51.6984286346753,51.9350521822428,125800.83557197,0.0,1.0
2024-07-05,61.66,61.96,60.54,61.27,253865,47.0651869129496,47.2941774428537,46.2102889346411,46.7674992240743,332587.989695057,0.0,1.0
2024-07-08,62.02,62.93,59.8,62.93,216632,47.3399755488345,48.0345801562102,45.6454456275444,48.0345801562102,283809.116591966,0.0,1.0
2024-07-09,63.21,64.05,62.65,63.14,101854,48.2483046507873,48.8894781345187,47.820855661633,48.194873527143,133438.706014615,0.0,1.0
2024-07-10,64.1,65.01,63.6507,64.12,98523,48.927643222836,49.6222478302117,48.5846917392164,48.942909258163,129074.770089323,0.0,1.0
2024-07-11,64.0,65.6825,63.98,65.51,82865,48.8513130462013,50.13556826808,48.8360470108744,50.0038987133852,108561.258015405,0.0,1.0
2024-07-12,64.32,65.062,63.83,63.83,111145,49.0955696114323,49.6619395220617,48.7215517459224,48.7215517459224,145610.825102543,0.0,1.0
2024-07-15,70.53,70.89,68.81,69.08,212218,53.8356735804466,54.1104622163314,52.5227945423299,52.7288860192436,278026.34469937,0.0,1.0
2024-07-16,71.6659,72.14,69.715,70.43,180995,54.70270805684,55.0645894242651,53.2135826408738,53.7593434038119,237121.159651219,0.0,1.0
2024-07-17,70.44,71.73,69.71,71.18,140828,53.7669764214753,54.7516357000628,53.2097661320421,54.3318197285721,184498.459467731,0.0,1.0
2024-07-18,70.28,71.99,69.55,71.9,176160,53.6448481388598,54.950094159313,53.0876378494266,54.8813970003418,230786.836565424,0.0,1.0
2024-07-19,72.79,73.19,70.18,70.22,180659,55.5607355723906,55.8660562789293,53.5685179622252,53.599050032879,236680.966774936,0.0,1.0
2024-07-22,72.24,72.3,70.95,71.96,107590,55.1409196008997,55.1867177068806,54.1562603223123,54.9271951063226,140953.427259729,0.0,1.0
2024-07-23,71.14,72.22,69.89,72.02,379041,54.3012876579182,55.1256535655728,53.3471604499845,54.9729932123034,496580.797675946,0.0,1.0
2024-07-24,69.27,71.4474,69.13,71.31,75715,52.8739133548495,54.5359266208932,52.7670511075609,54.4310489581971,99194.0584159345,0.0,1.0
2024-07-25,64.17,65.2485,63.79,64.71,184476,48.9810743464803,49.8042953014854,48.6910196752685,49.3932573003076,241681.610253423,0.0,1.0
2024-07-26,67.4,67.54,66.21,66.5,76693,51.4465390517808,51.5534012990693,50.538209949828,50.7595674620686,100475.334109401,0.0,1.0
2024-07-29,68.06,69.3,66.95,69.3,127590,51.9503182175697,52.8968124078399,51.1030532569247,52.8968124078399,167155.384181326,0.0,1.0
2024-07-30,67.19,69.01,67.0,68.88,70232,51.2862456808479,52.6754548955993,51.141218345242,52.5762256659742,92010.7919258789,0.0,1.0
2024-07-31,67.1,68.7632,66.7262,68.38,45260,51.2175485218767,52.4870720196649,50.9322263216162,52.1945747828007,59295.0285135732,0.0,1.0
2024-08-01,63.74,64.99,62.62,64.67,166536,49.0568877678192,50.0189384378815,48.1948903674433,49.7726534663456,216381.534235104,0.529323,1.0
2024-08-02,61.19,64.75,60.74,64.01,99811,47.094304400892,49.8342247092296,46.7479661596696,49.2646907125527,129685.217091439,0.0,1.0
2024-08-05,48.99,51.17,44.5,44.56,475177,37.7046898610835,39.3825062296722,34.2490038542195,34.2951822863825,617401.212309854,0.0,1.0
2024-08-06,50.86,51.96,49.39,50.07,212447,39.1439176634968,39.9905222531516,38.0125460755034,38.5359016400174,276034.057522968,0.0,1.0
2024-08-07,47.81,50.55,47.58,50.3,166173,36.7965140285446,38.9053290973213,36.6194967052532,38.7129189633088,215909.885480916,0.0,1.0
2024-08-08,52.44,53.03,49.2,50.27,103347,40.3599497104556,40.814037626725,37.866314373654,38.6898297472273,134279.569694212,0.0,1.0
2024-08-09,52.78,54.12,52.0022,53.3,56805,40.6216274927125,41.6529458110194,40.0230010837729,41.0218405714585,73807.183144936,0.0,1.0
2024-08-12,54.12,55.38,52.78,54.57,113533,41.6529458110194,42.6226928864422,40.6216274927125,41.9992840522418,147514.319584438,0.0,1.0
2024-08-13,55.17,55.52,53.55,53.67,86702,42.4610683738717,42.7304425614892,41.2142507054709,41.3066075697969,112652.590318321,0.0,1.0
2024-08-14,54.33,55.38,53.635,55.35,48920,41.8145703235898,42.6226928864422,41.2796701510352,42.5996036703607,63562.1406469549,0.0,1.0
2024-08-15,51.82,54.37,51.33,54.03,87957,39.8827725781046,41.8453559450318,39.5056487154402,41.5836781627749,114283.221686104,0.0,1.0
2024-08-16,53.35,53.5,51.96,53.08,57386,41.060322598261,41.1757686786684,39.9905222531516,40.8525196535275,74562.0810132082,0.0,1.0
2024-08-19,53.05,53.32,52.16,52.81,31054,40.829430437446,41.0372333821795,40.1444503603616,40.644716708794,40348.706370616,0.0,1.0
2024-08-20,52.88,53.79,51.9201,53.62,30912,40.6985915463175,41.3989644341229,39.9598135957632,41.2681255429944,40164.204654102,0.0,1.0
2024-08-21,53.81,53.8575,51.53,52.08,38981,41.4143572448439,41.4509151703063,39.6595768226502,40.0828791174776,50648.3197988337,0.0,1.0
2024-08-22,52.93,53.44,52.7,53.44,14893,40.73707357312,41.1295902465054,40.5600562498285,41.1295902465054,19350.5920003086,0.0,1.0
2024-08-23,55.93,55.99,53.67,54.07,55214,43.0459951812696,43.0921736134326,41.3066075697969,41.6144637842169,71739.9843352609,0.0,1.0
2024-08-26,54.38,55.56,54.34,55.51,45267,41.8530523503923,42.7612281829312,41.8222667289503,42.7227461561287,58815.7690242376,0.0,1.0
2024-08-27,52.39,53.2,51.915,53.2,39228,40.3214676836531,40.9448765178535,39.9558884290294,40.9448765178535,50969.2488409391,0.0,1.0
2024-08-28,50.71,51.59,49.89,51.15,42083,39.0284715830893,39.7057552548132,38.3973663435284,39.3671134189512,54678.7727891619,0.0,1.0
2024-08-29,51.3,52.5,50.89,52.02,38282,39.4825594993587,40.4061281426186,39.1670068795783,40.0367006853146,49740.103602754,0.0,1.0
2024-08-30,50.81,51.47,49.2001,51.06,80404,39.1054356366943,39.6133983904872,37.8663913377076,39.2978457707067,104469.549398564,0.0,1.0
2024-09-03,49.49,50.7,49.28,50.7,41781,38.0895101291084,39.0207751777288,37.927885616538,39.0207751777288,54286.3818146039,0.0,1.0
2024-09-04,49.65,50.2,48.5,48.59,39721,38.2126526148764,38.6359549097038,37.3275659984191,37.3968336466635,51609.8076172873,0.0,1.0
2024-09-05,47.8,48.83,47.5243,48.59,26761,36.7888176231841,37.5815473753155,36.5766277273952,37.3968336466635,34770.7777157228,0.0,1.0
2024-09-06,44.85,48.54,44.66,48.49,112210,34.518378041837,37.358351619861,34.3721463399875,37.3198695930586,145795.335281987,0.0,1.0
2024-09-09,47.5672,47.58,46.1,46.78,45530,36.6096453063917,36.6194967052532,35.4804287118993,36.0037842764133,59157.4869921475,0.0,1.0
2024-09-10,48.29,48.29,47.02,47.37,25409,37.1659414858486,37.1659414858486,36.1884980050652,36.4578721926827,33014.1134852509,0.0,1.0
2024-09-11,47.4,47.98,46.17,47.23,33985,36.4809614087642,36.9273529196731,35.5343035494228,36.3501225176357,44156.9777164096,0.0,1.0
2024-09-12,47.77,47.9,46.87,47.43,23142,36.7657284071026,36.8657816767891,36.0730519246578,36.5040506248457,30068.5825603399,0.0,1.0
2024-09-13,49.06,49.2094,47.47,47.53,36883,37.758564698607,37.8735489946928,36.5348362462877,36.5810146784507,47922.3719027317,0.0,1.0
2024-09-16,45.95,46.69,45.87,46.56,60307,35.3649826314919,35.9345166281688,35.3034113886079,35.8344633584823,78357.3592803741,0.0,1.0
2024-09-17,47.64,48.3699,46.71,47.04,87569,36.6656751374162,37.227435764679,35.9499094388898,36.2038908157862,113779.090235347,0.0,1.0
2024-09-18,46.83,47.78,46.27,46.74,113485,36.0422663032158,36.7734248124631,35.6112676030278,35.9729986549713,147451.952807025,0.0,1.0
2024-09-19,49.82,50.47,48.99,49.49,62615,38.3434915060049,38.8437578544373,37.7046898610835,38.0895101291084,81356.1618276589,0.0,1.0
2024-09-20,51.43,51.9839,50.92,51.32,58216,39.5826127690452,40.0089166619632,39.1900960956598,39.4979523100797,75640.5065393115,0.0,1.0
2024-09-23,54.02,54.63,53.275,53.51,44526,41.5759817574144,42.0454624844048,41.0025995580572,41.1834650840289,57852.9818979213,0.0,1.0
2024-09-24,53.57,53.74,52.4,53.29,85202,41.2296435161919,41.3604824073204,40.3291640890136,41.014144166098,110703.628524159,0.0,1.0
2024-09-25,51.98,53.13,51.84,52.93,36864,40.0059150638726,40.89100168033,39.8981653888256,40.73707357312,47897.685053339,0.0,1.0
2024-09-26,53.67,53.95,52.775,53.12,42989,41.3066075697969,41.5221069198909,40.6177792900323,40.8833052749695,55855.9457128361,0.0,1.0
2024-09-27,54.71,55.16,53.45,53.76,61303,42.1070337272888,42.4533719685112,41.1372866518659,41.3758752180414,79651.4699116981,0.0,1.0
2024-09-30,52.35,53.1302,52.01,53.08,35525,40.2906820622111,40.8911556084372,40.0290042799541,40.8525196535275,46157.9118250832,0.0,1.0
2024-10-01,50.17,52.7,49.24,52.6,71354,38.6128656936224,40.5600562498285,37.897099995096,40.4830921962236,92710.8132404499,0.0,1.0
2024-10-02,47.81,49.77,47.81,48.91,37501,36.7965140285446,38.3050094792024,36.7965140285446,37.6431186181995,48725.3441619267,0.0,1.0
2024-10-03,47.46,47.46,46.59,47.38,50389,36.5271398409272,36.5271398409272,35.8575525745638,36.4655685980432,65470.8238973713,0.0,1.0
2024-10-04,48.96,49.17,47.4001,47.95,52517,37.681600645002,37.8432251575725,36.4810383728178,36.9042637035916,68235.7510293566,0.0,1.0
2024-10-07,49.26,50.77,48.79,49.78,68663,37.912492805817,39.0746500152523,37.5507617538735,38.3127058845629,89214.3757817223,0.0,1.0
2024-10-08,49.14,49.44,48.3999,48.93,35021,37.820135941491,38.0510281023059,37.2505249807605,37.6585114289205,45503.0606622445,0.0,1.0
2024-10-09,48.68,49.77,48.48,48.93,35043,37.466101294908,38.3050094792024,37.3121731876981,37.6585114289205,45531.6454352257,0.0,1.0
2024-10-10,47.55,48.65,46.85,48.14,59103,36.5964074891717,37.4430120788265,36.0576591139368,37.0504954054411,76792.9926135929,0.0,1.0
2024-10-11,49.53,49.76,48.84,48.92,49470,38.1202957505504,38.2973130738419,37.589243780676,37.65081502356,64276.7599714811,0.0,1.0
2024-10-14,52.85,53.25,51.32,51.41,60185,40.675502330236,40.983358544656,39.4979523100797,39.5672199583242,78198.8437211156,0.0,1.0
2024-10-15,52.18,54.13,51.23,52.48,99554,40.1598431710826,41.6606422163799,39.4286846618352,40.3907353318976,129351.294970706,0.0,1.0
2024-10-16,52.74,53.33,52.35,52.98,46844,40.5908418712705,41.04492978754,40.2906820622111,40.7755555999225,60864.7775238339,0.0,1.0
2024-10-17,52.29,52.99,51.87,52.65,30040,40.2445036300481,40.783252005283,39.9212546049071,40.521574223026,39031.2081977621,0.0,1.0
2024-10-18,53.48,53.92,52.625,52.68,54670,41.1603758679474,41.4990177038094,40.5023332096248,40.5446634391075,71033.1608579113,0.0,1.0
2024-10-21,53.87,54.23,53.52,54.23,68169,41.4605356770069,41.7376062699849,41.1911614893894,41.7376062699849,88572.5176975115,0.0,1.0
2024-10-22,52.8,53.065,52.38,52.94,78367,40.6370203034335,40.8409750454867,40.3137712782926,40.7447699784805,101822.859282091,0.0,1.0
2024-10-23,50.4,51.91,49.23,51.78,58199,38.7898830169138,39.9520402263491,37.8894035897355,39.8519869566626,75618.4183056444,0.0,1.0
2024-10-24,50.99,51.03,50.39,50.76,29121,39.2439709331832,39.2747565546252,38.7821866115533,39.0669536098918,37837.1442718719,0.0,1.0
2024-10-25,49.69,51.55,49.24,50.97,114979,38.2434382363184,39.6749696333712,37.897099995096,39.2285781224623,149393.118754011,0.0,1.0
2024-10-28,50.36,50.8644,50.0,50.75,53810,38.7590973954718,39.1473040818554,38.4820268024939,39.0592572045313,69915.7560959248,0.0,1.0
2024-10-29,52.85,54.055,52.53,52.64,119695,40.675502330236,41.6029191761761,40.4292173587001,40.5138778176655,155520.654634858,0.0,1.0
2024-10-30,53.42,54.82,53.39,54.19,66703,41.1141974357845,42.1916941862543,41.091108219703,41.7068206485429,86667.7323706832,0.0,1.0
2024-10-31,50.36,52.755,50.36,52.71,76308,38.7590973954718,40.6023864793113,38.7590973954718,40.567752655189,99147.5843926376,0.0,1.0
2024-11-01,50.38,51.87,50.0,50.77,71672,38.7744902061928,39.9212546049071,38.4820268024939,39.0746500152523,93123.9931408125,0.0,1.0
2024-11-04,48.48,49.32,48.16,49.32,44300,37.3121731876981,37.95867123798,37.0658882161621,37.95867123798,57559.3383209341,0.0,1.0
2024-11-05,48.59,49.56,48.13,49.18,52127,37.3968336466635,38.1433849666319,37.0427990000806,37.850921562933,67729.0209628744,0.0,1.0
2024-11-06,54.16,54.32,52.42,52.78,102662,41.6837314324614,41.8068739182293,40.3445568997346,40.6216274927125,133389.543808211,0.0,1.0
2024-11-07,58.37,58.64,55.96,56.65,157767,44.9239180892313,45.1317210339648,43.0690843973511,43.6001363672256,204987.903586429,0.0,1.0
2024-11-08,59.13,60.03,58.15,59.46,112350,45.5088448966293,46.2015213790741,44.7545971713004,45.7628262735257,145977.238382775,0.0,1.0
2024-11-11,67.74,67.98,63.38,63.63,219952,52.1354499120187,52.3201636406707,48.7798171748412,48.9722273088537,285785.363033095,0.0,1.0
2024-11-12,66.17,66.49,64.55,65.78,185382,50.9271142704204,51.1733992419563,49.6802966020196,50.6269544613609,240868.290216962,0.0,1.0
2024-11-13,63.63,67.05,62.95,65.15,213714,48.9722273088537,51.6043979421443,48.4488717443398,50.1420809236495,277680.280585104,0.0,1.0
2024-11-14,62.21,64.17,61.618,64.03,100481,47.8793377476629,49.3878331983206,47.4237105503213,49.2800835232737,130555.753359498,0.0,1.0
2024-11-15,62.07,62.07,60.43,61.59,95170,47.7715880726159,47.7715880726159,46.5093775934941,47.4021606153119,123655.1293003,0.0,1.0
2024-11-18,63.38,64.26,61.7475,62.21,115006,48.7798171748412,49.4571008465651,47.5233789997398,47.8793377476629,149428.200066306,0.0,1.0
2024-11-19,62.23,63.11,61.94,62.14,63558,47.8947305583839,48.5720142301078,47.6715348029294,47.8254629101394,82581.4091422557,0.0,1.0
2024-11-20,61.68,62.9299,60.91,62.89,115279,47.4714282635564,48.4334019695652,46.878805050798,48.4026933121768,149782.911112844,0.0,1.0
2024-11-21,67.33,68.09,65.05,67.4,161017,51.8198972922382,52.4048240996362,50.0651168700445,51.8737721297617,209210.654140448,0.0,1.0
2024-11-22,65.92,66.6,65.5,66.05,68565,50.7347041364079,51.2580597009218,50.411455111267,50.8347574060944,89087.0436111704,0.0,1.0
2024-11-25,70.18,71.0,66.99,69.95,137565,54.0133728199804,54.6444780595413,51.5582195099813,53.8363554966889,178739.286142648,0.0,1.0
2024-11-26,66.41,67.21,65.111,66.27,89717,51.1118279990724,51.7275404279123,50.1120649427436,51.0040783240254,116570.003524588,0.0,1.0
2024-11-27,72.79,72.9,69.82,69.88,116230,56.0221346190706,56.1067950780361,53.7363022270024,53.7824806591654,151018.552890342,0.0,1.0
2024-11-29,71.75,73.11,71.71,72.22,92088,55.2217084615787,56.2684195906065,55.1909228401367,55.5834395135221,119650.662467228,0.0,1.0
2024-12-02,72.13,73.5484,71.165,72.48,67961,55.5141718652777,56.6058300016108,54.7714687479895,55.7835460528951,88302.2616620542,0.0,1.0
2024-12-03,71.96,71.97,69.15,70.83,85051,55.3833329741492,55.3910293795097,53.220643067849,54.5136391684128,110507.43303688,0.0,1.0
2024-12-04,77.64,77.77,74.25,74.25,242061,59.7548912189125,59.854944488599,57.1458098017034,57.1458098017034,314511.760571188,0.0,1.0
2024-12-05,76.17,79.11,75.41,78.46,96358,58.6235196309192,60.8862628069058,58.0385928235213,60.3859964584734,125198.707041277,0.0,1.0
2024-12-06,80.86,81.64,77.75,78.0,119535,62.2331337449931,62.833453363112,59.839551677878,60.0319618118904,155312.765376814,0.0,1.0
2024-12-09,74.27,78.4399,73.94,77.35,144421,57.1612026124244,60.3705266836988,56.9072212355279,59.531695463458,187647.340849834,0.0,1.0
2024-12-10,72.44,74.17,70.0,74.04,143496,55.7527604314531,57.0842385588194,53.8748375234914,56.9841852891329,186445.481076767,0.0,1.0
2024-12-11,76.2,76.425,74.0,74.18,92095,58.6466088470007,58.8197779676119,56.9533996676909,57.0919349641799,119659.757622267,0.0,1.0
2024-12-12,77.1,79.1984,76.49,78.89,125029,59.3392853294455,60.9542990302926,58.8698046024551,60.7169418889748,162451.1627749,0.0,1.0
2024-12-13,77.69,78.67,76.99,78.0,41083,59.793373245715,60.5476209710439,59.2546248704801,60.0319618118904,53379.4649263868,0.0,1.0
2024-12-16,80.25,81.55,77.52,77.52,77717,61.7636530180027,62.7641857148675,59.6625343545865,59.6625343545865,100978.309171287,0.0,1.0
2024-12-17,78.08,79.84,77.75,79.59,62177,60.0935330547744,61.4481003982222,59.839551677878,61.2556902642097,80787.0649837635,0.0,1.0
2024-12-18,73.11,77.04,72.0,76.6,113904,56.2684195906065,59.2931068972826,55.4141185955912,58.9544650614206,147996.362801528,0.0,1.0
2024-12-19,66.84,73.28,65.88,73.1,183917,51.4427734295738,56.399258481735,50.7039185149659,56.260723185246,238964.804197997,0.0,1.0
2024-12-20,68.08,69.23,65.5,65.88,183485,52.3971276942757,53.282214310733,50.411455111267,50.7039185149659,238403.503201277,0.0,1.0
2024-12-23,66.91,67.01,64.3601,66.05,97823,51.6706201227876,51.7478441851442,49.7014837567572,51.006493186521,126674.247656521,0.226043,1.0
2024-12-24,68.9632,69.27,67.78,67.88,70470,53.2561845710929,53.4931079944029,52.3424694652899,52.4196935276464,91253.9406106439,0.0,1.0
2024-12-26,65.35,66.08,64.94,66.04,52399,50.465924750025,51.029660405228,50.149306094363,50.9987707802854,67853.2032646108,0.0,1.0
2024-12-27,65.44,66.45,64.87,66.45,51619,50.5354264061459,51.3153894359474,50.0952492507134,51.3153894359474,66843.1553906744,0.0,1.0
2024-12-30,66.66,67.0545,64.66,65.1013,55107,51.4775599668962,51.7822088928929,49.9330787197646,50.2738685069442,71359.8822936107,0.0,1.0
2024-12-31,65.63,67.515,65.37,67.41,84803,50.6821521246234,52.1378257000449,50.4813695624963,52.0567404345705,109814.217760812,0.0,1.0
2025-01-02,67.76,68.84,67.68,67.95,42221,52.3270246528186,53.1610445262696,52.2652454029333,52.4737503712961,54673.3734429117,0.0,1.0
2025-01-03,70.76,71.28,68.85,68.88,42133,54.643746523516,55.0453116477702,53.1687669325053,53.1919341512122,54559.419323801,0.0,1.0
2025-01-06,72.35,73.5007,71.17,71.26,61725,55.8716091149856,56.7602264005227,54.9603651791779,55.0298668352989,79929.75002401,0.0,1.0
2025-01-07,66.31,71.34,65.7,71.27,117813,51.2072757486481,55.0916460851841,50.736208968273,55.0375892415345,152559.961759072,0.0,1.0
2025-01-08,64.14,66.04,62.87,65.68,58075,49.5315135955104,50.9987707802854,48.5507680035818,50.7207641558017,75203.2439472561,0.0,1.0
2025-01-10,63.78,64.95,62.55,63.96,51975,49.2535069710267,50.1570285005987,48.3036510040407,49.3925102832685,67304.1515998043,0.0,1.0
2025-01-13,60.3,60.57,57.4,59.53,106672,46.5661096010177,46.7746145693805,44.3266117926769,45.971484320872,138133.111293013,0.0,1.0
2025-01-14,63.04,63.18,62.01,62.88,37938,48.682048909588,48.7901625968872,47.8866410673152,48.5584904098175,49127.1746684632,0.0,1.0
2025-01-15,67.13,67.82,64.29,64.29,63309,51.8405130599721,52.3733590902325,49.6473496890452,49.6473496890452,81980.9241680041,0.0,1.0
2025-01-16,65.17,65.59,63.78,65.4,41920,50.3269214377831,50.6512624996808,49.2535069710267,50.5045367812033,54283.5985582261,0.0,1.0
2025-01-17,68.55,69.0,66.6104,66.94,85995,52.9370947454355,53.2846030260401,51.4392568319673,51.6937873414946,111357.778101495,0.0,1.0
2025-01-21,64.75,65.8,63.875,65.12,69923,50.0025803758855,50.8134330306296,49.3268698302654,50.2883094066048,90545.6121657166,0.0,1.0
2025-01-22,63.54,64.58,63.49,64.55,44615,49.0681692213709,49.8712994698793,49.0295571901926,49.8481322511723,57773.4434559936,0.0,1.0
2025-01-23,63.48,64.45,62.39,63.09,83971,49.0218347839569,49.7709081888158,48.1800925042702,48.7206609407663,108736.833361947,0.0,1.0
2025-01-24,65.17,66.85,65.135,66.35,41599,50.3269214377831,51.6242856853737,50.2998930159583,51.2381653735908,53867.9250101061,0.0,1.0
2025-01-27,61.36,61.466,59.45,60.57,65534,47.3846846619974,47.4665421680954,45.9097050709868,46.7746145693805,84862.1504750665,0.0,1.0
2025-01-28,60.26,62.43,60.25,61.88,29342,46.5352199760751,48.2109821292128,46.5274975698394,47.7862497862517,37995.9291244148,0.0,1.0
2025-01-29,61.2743,61.895,59.58,60.62,20362,47.3185036405578,47.7978333956051,46.0100963520503,46.8132266005587,26367.4292424284,0.0,1.0
2025-01-30,62.96,64.0,62.88,63.4,33160,48.6202696597027,49.4233999082111,48.5584904098175,48.9600555340717,42939.9839740166,0.0,1.0
2025-01-31,64.51,67.09,64.3,65.5,82773,49.8172426262297,51.8096234350295,49.6550720952809,50.5817608435598,107185.503422234,0.0,1.0
2025-02-03,51.66,52.98,48.7,49.0,326857,40.871885249468,41.9162307494544,38.5300195828318,38.7673708328287,413130.750317415,1.26636,1.0
2025-02-04,52.19,54.71,52.0,53.48,142833,41.2912057911292,43.2849562911032,41.1408833327978,42.3118161661159,180533.702689823,0.0,1.0
2025-02-05,52.64,53.81,51.79,53.81,112435,41.6472326661245,42.5729025411125,40.9747374578,42.5729025411125,142112.164989395,0.0,1.0
2025-02-06,51.88,52.9942,51.0,52.65,51298,41.045942832799,41.9274653752876,40.3497124994748,41.6551443744578,64838.082800071,0.0,1.0
2025-02-07,49.25,53.28,49.15,53.18,71965,38.9651635411594,42.1535819994513,38.8860464578271,42.074464916119,90960.1276600863,0.0,1.0
2025-02-10,51.16,51.22,50.4,50.71,32066,40.4762998328064,40.5237700828058,39.8750099994809,40.1202729578111,40529.8055102943,0.0,1.0
2025-02-11,49.48,50.94,49.2552,50.61,34541,39.1471328328237,40.3022422494754,38.9692776294927,40.0411558744788,43658.0805878836,0.0,1.0
2025-02-12,50.99,51.26,48.54,48.93,50984,40.3418007911415,40.5554169161387,38.4034322495001,38.7119888744961,64441.2026488131,0.0,1.0
2025-02-13,50.4483,50.72,49.79,50.4,21629,39.9132235507304,40.1281846661443,39.3923957911539,39.8750099994809,27337.9643043147,0.0,1.0
2025-02-14,51.93,53.12,51.0701,51.19,151326,41.0855013744652,42.0269946661196,40.4051735748907,40.5000349578061,191268.426016677,0.0,1.0
2025-02-18,49.9,51.67,49.42,51.67,70399,39.4794245828194,40.8797969578012,39.0996625828244,40.8797969578012,88980.7827019025,0.0,1.0
2025-02-19,51.69,51.8,50.86,51.56,49680,40.8956203744677,40.9826491661332,40.2389485828095,40.7927681661357,62793.0124665195,0.0,1.0
2025-02-20,52.17,52.54,51.39,52.38,36237,41.2753823744627,41.5681155827922,40.6582691244707,41.4415282494606,45801.7389844861,0.0,1.0
2025-02-21,49.74,53.71,49.68,53.63,99730,39.3528372494877,42.4937854577802,39.3053669994884,42.4304917911143,126053.68625777,0.0,1.0
2025-02-24,50.04,50.803,49.74,50.803,58489,39.5901884994846,40.1938518453101,39.3528372494877,40.1938518453101,73927.143843685,0.0,1.0
2025-02-25,47.18,47.66,44.775,45.7,97396,37.3274399161808,37.7072019161758,35.4246740620389,36.1565070828627,123103.628063388,0.0,1.0
2025-02-26,44.29,46.3264,42.73,45.08,124196,35.0409562078772,36.6520964928562,33.8067297078933,35.6659811662024,156977.475368194,0.0,1.0
2025-02-27,42.63,44.51,42.3711,44.41,107393,33.727612624561,35.2150137912083,33.5227784958136,35.135896707876,135739.331477797,0.0,1.0
2025-02-28,42.02,42.44,40.48,40.93,120959,33.2449984162339,33.5772901662296,32.0265953329164,32.3826222079118,152886.070751565,0.0,1.0
2025-03-03,40.01,44.5315,39.435,44.39,234761,31.8196566897525,35.4155721539543,31.3623634481477,35.3030382518898,295188.213423589,0.20844,1.0
2025-03-04,40.24,41.2696,37.62,38.88,302475,32.0025739863944,32.8214072412749,29.9189073898647,30.9209760584248,380331.719729002,0.0,1.0
2025-03-05,42.03,42.08,40.68,41.33,191999,33.4261477298249,33.4659123595297,32.3525027277963,32.8694429139582,241419.323435817,0.0,1.0
2025-03-06,41.41,42.62,41.0,42.28,62787,32.9330663214859,33.8953703603412,32.6069963579068,33.6249708783488,78948.3021295143,0.0,1.0
2025-03-07,40.5,42.33,40.25,41.06,55750,32.2093500608592,33.6647355080535,32.0105269123353,32.6547139135525,70099.9863621517,0.0,1.0
2025-03-10,35.12,39.76,34.02,39.72,228489,27.9306759046265,31.6208335412286,27.0558540511217,31.5890218374648,287301.80778299,0.0,1.0
2025-03-11,36.6401,36.8,34.72,36.03,98870,29.1396001769108,29.2667674627066,27.6125588669884,28.6543921652532,124319.025141272,0.0,1.0
2025-03-12,35.27,35.9,34.51,35.8,77244,28.0499697937408,28.5510041280208,27.4455474222284,28.4714748686113,97126.5174270503,0.0,1.0
2025-03-13,34.72,35.62,34.21,35.62,26997,27.6125588669884,28.3283222016742,27.2069596439998,28.3283222016742,33945.9969833007,0.0,1.0
2025-03-14,36.31,36.44,35.37,35.61,50020,28.8770740915999,28.9804621288323,28.1294990531503,28.3203692757332,62895.090902867,0.0,1.0
2025-03-17,36.41,36.555,35.43,35.62,47335,28.9566033510094,29.0719207771532,28.177216608796,28.3283222016742,59518.9749677571,0.0,1.0
2025-03-18,35.73,35.82,35.135,35.62,66708,28.4158043870246,28.4873807204932,27.9426052935379,28.3283222016742,83878.5630537476,0.0,1.0
2025-03-19,38.12,38.68,37.68,37.73,74271,30.3165536869124,30.7619175396057,29.9666249455104,30.0063895752152,93388.2706206883,0.0,1.0
2025-03-20,37.04,37.68,36.63,37.3,180466,29.4576376852895,29.9666249455104,29.1315677217104,29.6644137597542,226917.742400575,0.0,1.0
2025-03-21,36.99,37.02,36.34,36.52,352265,29.4178730555847,29.4417318334076,28.9009328694228,29.0440855363599,442937.608894411,0.0,1.0
2025-03-24,39.21,39.4,38.79,39.02,98699,31.1834226144762,31.3345282073543,30.8493997249562,31.0323170215981,124104.009936467,0.0,1.0
2025-03-25,38.94,39.01,38.49,38.91,20079,30.9686936140705,31.0243640956572,30.6108119467276,30.9448348362476,25247.3116801013,0.0,1.0
2025-03-26,37.465,38.51,37.22,38.44,31875,29.79563703778,30.6267177986095,29.6007903522266,30.5710473170229,40079.5886151316,0.0,1.0
2025-03-27,37.52,37.9,37.22,37.65,12000,29.8393781304552,30.1415893162114,29.6007903522266,29.9427661676876,15088.7863021672,0.0,1.0
2025-03-28,35.02,35.53,34.92,35.52,46591,27.851146645217,28.2567458682056,27.7716173858075,28.2487929422646,58583.4702170226,0.0,1.0
2025-03-31,34.23,34.57,33.7182,34.08,28092,27.2228654958817,27.4932649778741,26.8158347462237,27.1035716067674,35322.8487333734,0.0,1.0
2025-04-01,35.77,35.95,34.6,34.99,33963,28.491186195556,28.6345581137891,27.5592687270404,27.8699078832123,42639.7308157528,0.054785,1.0
2025-04-02,35.8,35.83,34.74,34.78,31590,28.5150815152615,28.538976834967,27.6707802189996,27.7026406452736,39660.4863077358,0.0,1.0
2025-04-03,33.36,33.4525,32.74,33.07,49529,26.5715955125453,26.645272748304,26.0777589052978,26.3406074220586,62182.4699694793,0.0,1.0
2025-04-04,33.81,33.93,33.125,33.28,86445,26.9300253081282,27.0256065869503,26.3844155081854,26.5078746599973,108529.621363477,0.0,1.0
2025-04-07,28.78,30.53,27.88,28.03,213480,22.9235767041683,24.3174703536573,22.2067171130025,22.3261937115301,268019.012883047,0.0,1.0
2025-04-08,27.32,29.54,27.1341,29.54,128034,21.760671145166,23.528924803375,21.6125998140574,23.528924803375,160743.612026738,0.0,1.0
2025-04-09,30.64,31.15,27.2,27.2,173824,24.4050865259109,24.8113069609049,21.6650898663439,21.6650898663439,218231.857295217,0.0,1.0
2025-04-10,28.14,29.64,27.592,29.64,86996,22.4138098837837,23.6085758690601,21.9773220438295,23.6085758690601,109221.388630193,0.0,1.0
2025-04-11,29.22,29.48,28.78,29.03,47516,23.2740413931827,23.4811341639639,22.9235767041683,23.122704368381,59655.1968153965,0.0,1.0
2025-04-14,30.59,31.3,30.35,31.24,46187,24.3652609930684,24.9307835594325,24.1740984354242,24.8829929200215,57986.6692337891,0.0,1.0
2025-04-15,30.02,30.89,29.91,30.64,34262,23.9112499186634,24.6042141901237,23.8236337464098,24.4050865259109,43015.118134715,0.0,1.0
2025-04-16,29.59,30.02,28.69,29.33,29660,23.5687503362175,23.9112499186634,22.8518907450517,23.3616575654363,37237.4176602547,0.0,1.0
2025-04-17,29.51,30.07,29.14,29.71,19578,23.5050294836695,23.9510754515059,23.2103205406346,23.6643316150396,24579.7087981276,0.0,1.0
2025-04-21,29.33,30.47,29.24,30.36,20188,23.3616575654363,24.2696797142463,23.2899716063197,24.1820635419927,25345.5491478497,0.0,1.0
2025-04-22,31.77,32.1962,30.43,30.44,110949,25.3051435681524,25.6446164101023,24.2378192879723,24.2457843945408,139293.804854606,0.0,1.0
2025-04-23,33.38,34.3,32.905,33.89,116035,26.5875257256824,27.3203155299852,26.2091831636782,26.9937461606763,145679.155704911,0.0,1.0
2025-04-24,32.9,33.15,32.625,32.79,47481,26.2052006103939,26.4043282746067,25.9861601797599,26.1175844381403,59611.2551559863,0.0,1.0
2025-04-25,33.62,34.0,32.94,32.98,62880,26.7786882833266,27.0813623329299,26.237061036668,26.268921462942,78944.3298205264,0.0,1.0
2025-04-28,33.46,33.6,32.55,33.54,54788,26.6512465782304,26.7627580701895,25.9264218804961,26.7149674307785,68785.0181648697,0.0,1.0
2025-04-29,33.93,34.13,33.78,33.85,33186,27.0256065869503,27.1849087183205,26.9061299884227,26.9618857344023,41664.2259768447,0.0,1.0
2025-04-30,33.24,33.35,32.22,33.02,27149,26.4760142337232,26.5636304059768,25.6635733637353,26.300781889216,34084.9174665629,0.0,1.0
2025-05-01,34.37,34.88,34.02,34.54,85880,27.4112905876787,27.8180336252032,27.1321532089854,27.5468716001869,107681.744883868,0.044217,1.0
2025-05-02,34.25,34.59,34.09,34.1,67686,27.3155863435553,27.5867483685716,27.1879806847241,27.195956038401,84868.9634863707,0.0,1.0
2025-05-05,33.72,33.904,33.39,33.43,33508,26.8928925986769,27.0396391063328,26.6297059273376,26.6616073420454,42014.4376754618,0.0,1.0
2025-05-06,33.14,33.37,32.54,32.69,37874,26.4303220854138,26.6137552199837,25.9518008647968,26.071431169951,47488.8030476436,0.0,1.0
2025-05-07,33.37,34.09,33.23,33.89,75724,26.6137552199837,27.1879806847241,26.5021002685064,27.0284736111851,94947.5133859575,0.0,1.0
2025-05-08,39.35,39.68,36.5,36.55,257282,31.3830167188,31.6462033901394,29.1100409208691,29.1499176892539,322596.351737441,0.0,1.0
2025-05-09,43.36,44.32,42.23,43.54,233542,34.5811335432572,35.3467674962444,33.6799185777618,34.7246899094423,292829.646759063,0.0,1.0
2025-05-12,45.61,47.7763,44.7001,47.51,114922,36.375588120571,38.1032889876088,35.6499106895053,37.8909053191916,144096.430898276,0.0,1.0
2025-05-13,49.94,50.73,46.9,47.25,88040,39.8289162626906,40.4589692031696,37.4044087448976,37.6835461235909,110390.088723518,0.0,1.0
2025-05-14,48.33,48.63,47.278,48.52,74255,38.5448843207015,38.78414493101,37.7058771138863,38.6964160405636,93105.5888024179,0.0,1.0
2025-05-15,46.89,48.3,45.9,47.58,115300,37.3964333912207,38.5209582596707,36.6068733772026,37.9467327949302,144570.391070214,0.0,1.0
2025-05-16,48.17,48.4661,47.7212,48.25,43685,38.4172786618703,38.6534288842448,38.0593447888488,38.4810814912859,54775.0002940358,0.0,1.0
2025-05-19,46.69,47.21,44.44,44.54,158089,37.2369263176817,37.6516447088831,35.4424717403678,35.5222252771373,198221.930215951,0.0,1.0
2025-05-20,46.43,46.5,45.4477,46.09,24520,37.0295671220809,37.0853945978196,36.2461481303941,36.7584050970646,30744.7180315843,0.0,1.0
2025-05-21,46.64,48.42,45.51,46.89,64651,37.1970495492969,38.6166625037941,36.2958345838015,37.3964333912207,81063.4896190845,0.0,1.0
2025-05-22,48.83,49.65,48.73,49.2,84135,38.9436520045491,39.597631006059,38.8638984677795,39.2387400905962,105493.75414304,0.0,1.0
2025-05-23,47.48,47.96,47.23,47.46,71303,37.8669792581607,38.2497962346544,37.667595416237,37.8510285508068,89404.1855548961,0.0,1.0
2025-05-27,49.75,50.2,49.0387,49.37,65168,39.6773845428285,40.0362754582913,39.110097635787,39.3743211031044,81711.7367325563,0.0,1.0
2025-05-28,48.5,49.55,48.4224,49.55,37655,38.6804653332097,39.5178774692895,38.6185765886766,39.5178774692895,47214.2070750124,0.0,1.0
2025-05-29,48.95,49.8,48.62,49.79,43219,39.0393562486725,39.7172613112132,38.7761695773331,39.7092859575363,54190.7001878889,0.0,1.0
2025-05-30,47.56,48.31,46.9,47.99,71744,37.9307820875764,38.5289336133476,37.4044087448976,38.2737222956852,89957.1390888244,0.0,1.0
2025-06-02,46.68,47.28,46.08,46.08,32112,37.2775647323426,37.7567108085938,36.7984186560914,36.7984186560914,40211.5366377314,0.060955,1.0
2025-06-03,48.45,49.015,48.1,48.33,48912,38.6910456572836,39.1422415457534,38.4115437794704,38.5952164420333,61248.962382434,0.0,1.0
2025-06-04,48.41,49.28,47.929,48.17,25403,38.6591025855335,39.3538643960977,38.2749871477388,38.467444155033,31810.3408448023,0.0,1.0
2025-06-05,46.55,48.55,46.28,48.55,53843,37.1737497491548,38.7709033366588,36.9581340148418,38.7709033366588,67423.6972840488,0.0,1.0
2025-06-06,45.78,46.45,45.76,45.82,39313,36.5588456179658,37.0938920697796,36.5428740820907,36.5907886897159,49228.8284703269,0.0,1.0
2025-06-09,47.54,47.63,46.36,46.72,34625,37.9643407749693,38.0362126864069,37.0220201583419,37.3095078040926,43358.3849053765,0.0,1.0
2025-06-10,51.15,51.63,49.5,50.84,78534,40.8472030004139,41.2305198614149,39.5295512907232,40.5996441943508,98342.4519901472,0.0,1.0
2025-06-11,51.77,53.0085,51.3882,51.89,74964,41.3423206125402,42.331357971602,41.0374239926856,41.4381498277904,93871.9990193977,0.0,1.0
2025-06-12,49.65,50.96,49.5392,50.46,45623,39.649337809786,40.695473409601,39.5608555010382,40.2961850127251,57130.3854018193,0.0,1.0
2025-06-13,46.53,47.53,46.14,46.89,97227,37.1577782132798,37.9563550070318,36.8463332637165,37.4452658590305,121750.344814297,0.0,1.0
2025-06-16,49.0,49.12,48.03,48.03,58857,39.1302628938472,39.2260921090974,38.3556434039077,38.3556434039077,73702.3670866642,0.0,1.0
2025-06-17,46.52,47.16,45.15,47.01,108905,37.1497924453422,37.6608815933435,36.055742237902,37.5410950742807,136373.860162312,0.0,1.0
2025-06-18,45.83,46.6,45.39,45.39,46955,36.5987744576534,37.2136785888424,36.2474006684025,36.2474006684025,58798.3527287207,0.0,1.0
2025-06-20,44.24,47.01,43.54,46.98,37828,35.3290373555877,37.5410950742807,34.7700335999613,37.5171377704682,47369.270301822,0.0,1.0
2025-06-23,42.45,42.55,40.3775,41.28,105785,33.8995848947717,33.9794425741469,32.2445344897207,32.9652500460819,132466.909666867,0.0,1.0
2025-06-24,44.62,45.545,44.19,44.4,77048,35.6324965372135,36.3711800714341,35.2891085159001,35.456809642588,96481.6415939192,0.0,1.0
2025-06-25,44.65,44.86,44.15,44.83,38901,35.656453841026,35.824154967714,35.25716544415,35.8001976639014,48712.9106484926,0.0,1.0
2025-06-26,44.77,45.05,44.3274,44.78,18771,35.7522830562763,35.9758845585268,35.3988329673616,35.7602688242138,23505.5665865364,0.0,1.0
2025-06-27,44.39,44.82,43.83,44.6,17327,35.4488238746505,35.7922118959639,35.0016208701494,35.6165250013384,21697.3497546703,0.0,1.0
2025-06-30,46.19,46.195,44.55,45.34,45935,36.8862621034041,36.8902549873729,35.5765961616508,36.2074718287149,57521.0804513638,0.0,1.0
2025-07-01,44.11,44.93,43.97,44.69,78557,35.264506760615,35.9200700239046,35.1525813254192,35.7281978492833,98261.6684113114,0.049193,1.0
2025-07-02,47.72,47.78,44.76,44.81,76789,38.1505840538778,38.1985520975331,35.7841605668812,35.8241339365939,96050.1961077457,0.0,1.0
2025-07-03,47.15,48.28,47.0793,47.52,51407,37.6948876391521,38.5982857946609,37.6383652943782,37.9906905750266,64301.5592247703,0.0,1.0
2025-07-07,46.55,46.98,46.0,46.83,52600,37.2152072025987,37.5589781821286,36.7755001357581,37.4390580729903,65793.8026965767,0.0,1.0
2025-07-08,47.83,48.025,46.8302,47.22,65034,38.2385254672459,38.3944216091257,37.4392179664691,37.75085035675,81346.6571210869,0.0,1.0
2025-07-09,50.67,51.039,48.253,48.75,68816,40.5090128669318,40.8040163354121,38.576700175016,38.974035469961,86077.3065849359,0.0,1.0
2025-07-10,51.58,51.99,50.51,51.04,103515,41.2365281957044,41.5643098273492,40.3810980838509,40.8048158028064,129479.952207911,0.0,1.0
2025-07-11,55.0,55.12,53.9,54.9,106875,43.9707066840586,44.0666427713693,43.0912925503774,43.8907599446331,133682.750250887,0.0,1.0
2025-07-14,54.87,56.1669,54.61,55.76,102239,43.8667759228054,44.9036051864155,43.6589144002989,44.5783019036929,127883.889617781,0.0,1.0
2025-07-15,55.57,56.6799,54.3342,55.49,63327,44.4264030987843,45.3137319596686,43.4384212929632,44.3624457072439,79211.4856153254,0.0,1.0
2025-07-16,61.94,61.94,58.05,58.07,142764,49.5190104001926,49.5190104001926,46.4090822365382,46.4250715844233,178573.886847416,0.0,1.0
2025-07-17,62.45,63.05,61.52,62.6,151247,49.9267387712629,50.4064192078163,49.1832340946052,50.0466588804013,189184.701073178,0.0,1.0
2025-07-18,64.9,67.16,64.59,66.31,185483,51.8854338871892,53.6922301982068,51.6375989949699,53.0126829130896,232008.211132493,0.0,1.0
2025-07-21,68.29,70.465,67.95,69.25,186519,54.5956283537157,56.3344699362216,54.3238094396688,55.3631170522011,233304.07386241,0.0,1.0
2025-07-22,66.93,68.3495,66.3237,67.61,131752,53.5083526975281,54.6431966636739,53.0236356163909,54.0519905256219,164799.716594665,0.0,1.0
2025-07-23,65.53,66.875,64.845,66.87,143718,52.3890983455702,53.464381990844,51.8414631805051,53.4603846538727,179767.181291761,0.0,1.0
2025-07-24,68.31,68.76,66.04,66.66,100691,54.6116177016008,54.9713780290158,52.7968267166406,53.292496501079,125947.600519411,0.0,1.0
2025-07-25,66.42,68.024,65.8607,67.79,92099,53.1006243264577,54.3829700268437,52.6534822128505,54.1958946565879,115200.445523803,0.0,1.0
2025-07-28,69.16,70.37,68.37,70.01,116542,55.2911649867181,56.2585205337674,54.6595857452561,55.9707122718353,145774.550453697,0.0,1.0
2025-07-29,68.47,70.44,67.6114,70.44,96518,54.7395324846817,56.3144832513653,54.0531097799738,56.3144832513653,120727.875449966,0.0,1.0
2025-07-30,68.38,69.66,66.93,68.31,84806,54.6675804191987,55.6908986838459,53.5083526975281,54.6116177016008,106078.122271595,0.0,1.0
2025-07-31,67.91,69.42,67.86,69.08,83530,54.2918307438986,55.4990265092245,54.2518573741858,55.2272075951776,104482.059681465,0.0,1.0
2025-08-01,60.85,63.5,60.85,63.5,208688,50.9716098773918,53.1914088285026,50.9716098773918,53.1914088285026,249132.111592034,2.906959,1.0
2025-08-04,63.84,64.63,61.86,61.95,107742,53.47621322223,54.1379646076555,51.8176464587586,51.8930358570982,128622.594337714,0.0,1.0
2025-08-05,62.09,63.52,61.855,63.23,91942,52.0103082545154,53.2081620281336,51.8134581588508,52.9652406334838,109760.525780087,0.0,1.0
2025-08-06,64.16,64.385,62.25,62.46,72130,53.7442644163264,53.9327379121754,52.1443338515636,52.3202424476893,86108.9243709911,0.0,1.0
2025-08-07,67.37,67.55,65.8,66.71,202543,56.4331529571058,56.583931753785,55.1180267860704,55.880297369282,241796.199485286,0.0,1.0
2025-08-08,70.71,70.81,68.04,68.1,186112,59.2309372954869,59.314703293642,56.9943851447451,57.0446447436382,222180.841987161,0.0,1.0
2025-08-11,74.13,75.97,72.74,72.82,183941,62.0957344323921,63.6370287984463,60.9313870580359,60.99839985656,219589.098263198,0.0,1.0
2025-08-12,78.74,78.76,75.7659,76.91,130135,65.9573469473432,65.9741001469742,63.4660623962117,64.4244291811045,155355.398211825,0.0,1.0
2025-08-13,82.57,82.75,80.37,82.05,204525,69.1655846766844,69.3163634733636,67.3227327172717,68.7300014862777,244162.314667641,0.0,1.0
2025-08-14,79.0,81.8,78.075,78.99,233066,66.1751385425465,68.5205864908899,65.4003030596116,66.166761942731,278234.612053922,0.0,1.0
2025-08-15,76.19,80.41,75.91,80.32,133315,63.8213139943876,67.3562391165337,63.5867691995532,67.2808497181941,159151.687959499,0.0,1.0
2025-08-18,75.58,76.1,74.235,75.54,143931,63.3103414056413,63.745924596048,62.1836887304549,63.2768350063793,171825.087947333,0.0,1.0
2025-08-19,71.74,75.275,71.37,74.95,144087,60.0937270764846,63.0548551112682,59.7837928833107,62.7826156172641,172011.321029294,0.0,1.0
2025-08-20,75.48,75.6,71.31,72.64,168551,63.2265754074862,63.3270946052724,59.7335332844176,60.8476210598808,201216.488446623,0.0,1.0
2025-08-21,73.27,74.91,72.99,74.1,82383,61.375346848258,62.749109218002,61.1408020534237,62.0706046329455,98348.9743027224,0.0,1.0
2025-08-22,84.09,84.4299,73.65,73.93,292108,70.4388278486422,70.7235484763715,61.6936576412475,61.9282024360818,348719.058369077,0.0,1.0
2025-08-25,76.58,81.129,76.48,80.85,305561,64.1480013871926,67.9585166432691,64.0642353890374,67.7248095084163,364779.274084631,0.0,1.0
2025-08-26,79.76,79.76,77.0003,77.7,122724,66.8117601285254,66.8117601285254,64.5000698774385,65.0861805665299,146508.133016852,0.0,1.0
2025-08-27,79.17,80.8599,78.68,79.88,120159,66.3175407394102,67.7331023422336,65.9070873484501,66.9122793263116,143446.031380756,0.0,1.0
2025-08-28,76.84,79.885,76.75,79.68,131928,64.3657929823959,66.9164676262194,64.2904035840563,66.7447473300014,157495.884852573,0.0,1.0
2025-08-29,75.07,75.995,73.7801,75.98,142599,62.8831348150502,63.6579702979851,61.8026372048473,63.6454053982618,170234.943939817,0.0,1.0
2025-09-02,69.82,71.87,69.58,70.35,147048,61.8738290890193,63.6905198600375,61.6611433402172,62.343510117624,165932.697412807,4.045089,1.0
2025-09-03,73.21,73.44,71.45,71.51,92944,64.8780152908494,65.0818391334515,63.3183197996338,63.3714912368343,104880.369867907,0.0,1.0
2025-09-04,69.88,71.92,69.61,71.92,97106,61.9270005262199,63.734829391038,61.6877290588175,63.734829391038,109576.876359883,0.0,1.0
2025-09-05,70.77,73.2,69.54,72.94,95839,62.7157101780278,64.8691533846493,61.6256957154169,64.638743823447,108147.161385031,0.0,1.0
2025-09-08,70.05,71.6499,69.98,70.89,74063,62.0776529316214,63.4954693045736,62.0156195882208,62.8220530524288,83574.5699940478,0.0,1.0
2025-09-09,70.11,71.34,69.86,70.97,56231,62.1308243688219,63.2208388314328,61.9092767138197,62.8929483020296,63452.4883590363,0.0,1.0
2025-09-10,70.6247,72.7,70.2,71.5,62056,62.5869466809405,64.4260580746449,62.2105815246227,63.3626293306343,70025.5662820927,0.0,1.0
2025-09-11,72.33,72.63,71.86,72.02,71405,64.0981675452416,64.3640247312443,63.6816579538374,63.8234484530389,80575.215295424,0.0,1.0
2025-09-12,76.47,76.49,73.8,73.9,164647,67.7669967120783,67.7847205244785,65.4008677566546,65.4894868186555,185791.855930897,0.0,1.0
2025-09-15,73.46,74.19,73.0,74.04,141806,65.0995629458516,65.7464820984581,64.6919152606476,65.6135535054568,160017.491494754,0.0,1.0
2025-09-16,73.31,73.69,72.2,73.64,106677,64.9666343528503,65.3033867884537,63.9829627646405,65.2590772574532,120377.035810797,0.0,1.0
2025-09-17,73.77,73.99,72.2005,73.5,102942,65.3742820380544,65.5692439744563,63.9834058599505,65.135010570652,116162.366962279,0.0,1.0
2025-09-18,74.98,75.76,74.59,74.97,84784,66.4465726882651,67.137801371872,66.1009583464617,66.437710782065,95672.4186486552,0.0,1.0
2025-09-19,72.39,74.19,72.39,73.92,160227,64.1513389824422,65.7464820984581,64.1513389824422,65.5072106310557,180804.215687135,0.0,1.0
2025-09-22,67.47,68.82,67.32,68.57,186846,59.7912811319985,60.9876384690105,59.6583525389972,60.7660908140083,210841.77126376,0.0,1.0
2025-09-23,67.74,68.68,67.42,68.48,580216,60.0305525994009,60.8635717822092,59.7469716009981,60.6863336582075,654730.468704568,0.0,1.0
2025-09-24,67.79,68.5602,67.75,68.06,61287,60.0748621304013,60.7574061459322,60.039414505601,60.3141335978037,69157.8071537099,0.0,1.0
2025-09-25,63.66,65.55,62.1701,65.25,191389,56.4148948697647,58.0897951415815,55.0945594650135,57.8239379555788,215968.207831047,0.0,1.0
2025-09-26,65.67,66.3934,63.65,63.79,276634,58.1961380159825,58.837208310497,56.4060329635646,56.5300996503659,312160.830586574,0.0,1.0
2025-09-29,68.4,68.58,66.95,67.05,118628,60.6154384086068,60.7749527202083,59.3304620095939,59.4190810715948,133862.847700659,0.0,1.0
2025-09-30,67.86,68.03,66.72,67.92,70766,60.136895473802,60.2875478792035,59.1266381669919,60.1900669110025,79854.1514683281,0.0,1.0
2025-10-01,67.36,67.53,66.55,66.79,722144,62.5593489326522,62.7172332752672,61.8070764766627,62.0299720191781,777559.560160495,3.233558,1.0
2025-10-02,69.85,70.235,67.45,68.25,270021,64.8718901862493,65.2294517857011,62.6429347610954,63.3859199028134,290741.749559779,0.0,1.0
2025-10-03,70.23,71.27,69.13,69.95,186813,65.2248081285654,66.1906888127987,64.2032035587032,64.9647633289641,201148.571631506,0.0,1.0
2025-10-06,73.43,73.56,71.262,71.35,107588,68.1967486954372,68.3174837809664,66.1832589613815,66.2649873269705,115844.039358559,0.0,1.0
2025-10-07,69.45,74.0,69.06,73.95,220801,64.5003976153903,68.7261256089112,64.1381923588028,68.6796890375539,237744.727426937,0.0,1.0
2025-10-08,69.94,70.62,68.82,69.44,139798,64.9554760146926,65.5870133851529,63.9152968162874,64.4911103011189,150525.755792912,0.0,1.0
2025-10-09,67.27,68.15,66.17,68.15,164166,62.4757631042089,63.2930467600987,61.4541585343467,63.2930467600987,176763.696372618,0.0,1.0
2025-10-10,61.81,68.04,61.22,67.66,456999,57.4048895119838,63.1908863031124,56.8569379699668,62.8379683607964,492067.982886774,0.0,1.0
2025-10-13,65.84,66.145,63.22,63.53,150978,61.1476771633881,61.430940248668,58.7144008242617,59.0023075666774,162563.681584159,0.0,1.0
2025-10-14,63.54,64.39,60.45,61.19,265080,59.0115948809489,59.8010165940243,56.1418147710633,56.8290760271524,285421.589333075,0.0,1.0
2025-10-15,61.7,63.57,61.0,63.2,106203,57.3027290549976,59.0394568237633,56.6526170559944,58.6958261957188,114352.757854009,0.0,1.0
2025-10-16,59.87,62.91,59.55,62.66,215849,55.6031505433178,58.426494081846,55.3059564866306,58.1943112250592,232412.7230872,0.0,1.0
2025-10-17,59.21,59.51,57.46,58.42,146331,54.9901878014005,55.2688072295447,53.3649078038924,54.256489973954,157560.082196689,0.0,1.0
2025-10-20,61.62,62.65,60.73,62.21,120475,57.2284305408258,58.1850239107877,56.4018595706646,57.7763820828428,129719.956144946,0.0,1.0
2025-10-21,61.88,63.58,59.64,60.15,225973,57.4699007118842,59.0487441380348,55.3895423150739,55.8631953429191,243313.614027324,0.0,1.0
2025-10-22,58.77,59.91,58.45,59.41,123766,54.5815459734556,55.6402998004037,54.2843519167684,55.1759340868299,133263.49941677,0.0,1.0
2025-10-23,59.62,60.76,58.99,59.46,73173,55.3709676865309,56.429721513479,54.785866887428,55.2223706581873,78788.1166299574,0.0,1.0
2025-10-24,60.74,61.41,59.825,61.38,73252,56.4111468849361,57.0333969411248,55.5613576290962,57.0055349983104,78873.1788962819,0.0,1.0
2025-10-27,64.92,65.4712,63.85,64.41,113275,60.2932442504124,60.8051610130561,59.2995016233646,59.8195912225672,121967.445796379,0.0,1.0
2025-10-28,62.37,64.4189,62.24,64.09,103786,57.9249791111864,59.8278569322688,57.8042440256572,59.52239716588,111750.283199497,0.0,1.0
2025-10-29,60.2,62.2,59.42,62.2,158413,55.9096319142764,57.7670947685713,55.1852214011014,57.7670947685713,170569.225256604,0.0,1.0
2025-10-30,56.93,58.92,56.77,58.92,122973,52.8726801475043,54.7208556875277,52.7240831191607,54.7208556875277,132409.646540879,0.0,1.0
2025-10-31,60.02,60.27,58.8,59.5,68074,55.7424602573899,55.9746431141768,54.60940791627,55.2595199152732,73297.8318706042,0.0,1.0
2025-11-03,51.64,53.8,51.36,53.69,402589,51.64,53.8,51.36,53.69,402589,3.962727,1.0
2025-11-04,46.28,51.62,45.155,50.28,347414,46.28,51.62,45.155,50.28,347414,0.0,1.0
2025-11-05,49.73,50.15,47.8985,48.14,98993,49.73,50.15,47.8985,48.14,98993,0.0,1.0
2025-11-06,47.57,48.46,46.8,48.45,126005,47.57,48.46,46.8,48.45,126005,0.0,1.0
2025-11-07,49.97,50.0,46.035,46.51,112486,49.97,50.0,46.035,46.51,112486,0.0,1.0
2025-11-10,51.46,51.92,50.475,51.92,99798,51.46,51.92,50.475,51.92,99798,0.0,1.0
2025-11-11,49.46,50.85,49.37,50.85,42868,49.46,50.85,49.37,50.85,42868,0.0,1.0
2025-11-12,49.09,51.35,48.442,51.35,90492,49.09,51.35,48.442,51.35,90492,0.0,1.0
2025-11-13,45.58,49.95,45.4,49.27,120976,45.58,49.95,45.4,49.27,120976,0.0,1.0
2025-11-14,45.03,46.68,44.75,45.01,224069,45.03,46.68,44.75,45.01,224069,0.0,1.0
2025-11-17,43.14,45.9696,42.5,44.88,170217,43.14,45.9696,42.5,44.88,170217,0.0,1.0
2025-11-18,44.93,45.55,43.6,43.98,256614,44.93,45.55,43.6,43.98,256614,0.0,1.0
2025-11-19,42.32,44.57,41.29,43.53,275311,42.32,44.57,41.29,43.53,275311,0.0,1.0
2025-11-20,40.73,43.35,40.1,43.35,250218,40.73,43.35,40.1,43.35,250218,0.0,1.0
2025-11-21,39.34,40.15,38.54,39.22,145845,39.34,40.15,38.54,39.22,145845,0.0,1.0
2025-11-24,42.75,42.87,40.0,40.22,211226,42.75,42.87,40.0,40.22,211226,0.0,1.0
2025-11-25,42.09,42.47,41.0776,41.81,110273,42.09,42.47,41.0776,41.81,110273,0.0,1.0
2025-11-26,43.52,43.74,41.72,42.15,109388,43.52,43.74,41.72,42.15,109388,0.0,1.0