date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-01-11,24.9398,25.37,24.9398,25.37,194,21.5888399115028,21.9612374018567,21.5888399115028,21.9612374018567,224.112144044483,0.0,1.0
2024-01-12,25.1682,25.25,25.1682,25.25,475,21.7865516427832,21.8573608355097,21.7865516427832,21.8573608355097,548.728187737781,0.0,1.0
2024-01-16,25.0566,25.6286,24.97,25.6286,1036,21.6899464360805,22.1850914023344,21.6149821807001,22.1850914023344,1196.80505788703,0.0,1.0
2024-01-17,24.689,24.689,24.65,24.65,512,21.3717378878376,21.3717378878376,21.3379780037748,21.3379780037748,591.471225519461,0.0,1.0
2024-01-18,25.3552,25.47,25.07,25.19,6391,21.9484259586739,22.0478012071458,21.7015459859892,21.8054225523362,7382.99336385718,0.0,1.0
2024-01-19,26.366,26.366,25.91,25.91,851,22.8234129025366,22.8234129025366,22.4286819504181,22.4286819504181,983.089868978635,0.0,1.0
2024-01-22,26.25,27.01,26.25,26.95,9885,22.7229988884012,23.3808838085987,22.7229988884012,23.3289455254252,11419.3223911326,0.0,1.0
2024-01-23,26.66,26.66,26.559,26.58,3632,23.0779104900867,23.0779104900867,22.9904810467446,23.0086594458554,4195.74900602867,0.0,1.0
2024-01-24,27.1876,27.63,27.13,27.13,10614,23.5346211267922,23.9175794013914,23.4847603749457,23.4847603749457,12261.4757571554,0.0,1.0
2024-01-25,28.32,28.79,27.71,27.72,13917,24.5148696578865,24.9217195427455,23.9868304456227,23.9954868261516,16077.1582920983,0.0,1.0
2024-01-26,28.5,28.52,28.12,28.19,22442,24.670684507407,24.6879972684648,24.3417420473082,24.4023367110106,25925.3852404448,0.0,1.0
2024-01-29,28.76,28.86,28.13,28.35,39519,24.8957504011588,24.9823142064479,24.3503984278371,24.5408387994733,45653.030002546,0.0,1.0
2024-01-30,28.0511,28.6294,28.03,28.54,19610,24.282099585464,24.7826980714511,24.263834622548,24.7053100295226,22653.8100242903,0.0,1.0
2024-01-31,24.02,25.24,23.95,25.2,35908,20.7926260304532,21.8487044549808,20.7320313667508,21.8140789328651,41481.5405585016,0.0,1.0
2024-02-01,24.2623,24.76,24.18,24.75,35918,21.0023701306688,21.4331981895929,20.9311281189158,21.424541809064,41493.092730875,0.0,1.0
2024-02-02,24.5344,24.66,22.8,23.82,23763,21.2379102448606,21.3466343843037,19.7365476059256,20.6194984198749,27451.4272109745,0.0,1.0
2024-02-05,25.1,25.57,24.93,25.31,14269,21.727515127576,22.134365012435,21.5803566585844,21.9092991186832,16483.7947596429,0.0,1.0
2024-02-06,25.1406,25.4,24.87,25.4,5229,21.7626600325234,21.9872065434434,21.5284183754109,21.9872065434434,6040.63093406496,0.0,1.0
2024-02-07,25.6,25.7,25.26,25.26,10932,22.1603341540217,22.2468979593109,21.8660172160386,21.8660172160386,12628.8348386304,0.0,1.0
2024-02-08,25.722,25.939,25.47,25.93,17349,22.2659419964745,22.4537854539519,22.0478012071458,22.4459947114759,20041.8638506584,0.0,1.0
2024-02-09,26.7818,26.969,25.969,26.13,14980,23.1833452049289,23.3453926484301,22.4797545955387,22.6191223220542,17305.1542153936,0.0,1.0
2024-02-12,26.2332,26.7339,26.2332,26.45,7166,22.7084561691126,23.1418811421953,22.7084561691126,22.8961264989795,8278.28672279777,0.0,1.0
2024-02-13,25.3879,25.8499,24.98,24.98,7244,21.9767323230034,22.3766571034393,21.623638561229,21.623638561229,8368.39366731052,0.0,1.0
2024-02-14,25.675,25.675,25.3,25.561,3628,22.2252570079886,22.2252570079886,21.9006427381543,22.1265742699589,4191.1281370793,0.0,1.0
2024-02-15,24.55,24.71,24.05,24.55,15002,21.2514141984857,21.3899162869483,20.8185951720399,21.2514141984857,17330.5689946151,0.0,1.0
2024-02-16,23.819,24.41,23.75,24.41,8698,20.618632781822,21.1302248710809,20.5589037561725,21.1302248710809,10048.0795304068,0.0,1.0
2024-02-20,23.84,24.0028,23.71,23.8,7588,20.6368111809327,20.7777370559434,20.5242782340568,20.6021856588171,8765.7883969564,0.0,1.0
2024-02-21,24.4398,24.4398,23.8809,23.8809,11360,21.156020885057,21.156020885057,20.672215777296,20.672215777296,13123.2678162131,0.0,1.0
2024-02-22,24.9308,24.995,24.7299,24.93,9777,21.5810491690267,21.6366231320224,21.4071424842008,21.5803566585844,11294.5589294996,0.0,1.0
2024-02-23,24.9401,25.1292,24.75,25.1292,7359,21.5890996029186,21.7527917587204,21.424541809064,21.7527917587204,8501.24364960493,0.0,1.0
2024-02-26,22.7,24.3,22.7,24.3,52142,19.6499838006364,21.0350046852628,19.6499838006364,21.0350046852628,60235.3371895231,0.0,1.0
2024-02-27,23.09,23.19,22.57,22.95,23773,19.9875826412641,20.0741464465533,19.5374508537605,19.8663933138593,27462.979383348,0.0,1.0
2024-02-28,22.17,22.81,21.95,22.81,25494,19.191195632604,19.7452039864545,19.0007552609678,19.7452039864545,29451.1082488147,0.0,1.0
2024-02-29,22.7501,22.878,22.34,22.46,16087,19.6933522670863,19.8040673740511,19.3383541015955,19.4422306679425,18583.979697132,0.0,1.0
2024-03-01,22.3701,22.79,22.3701,22.76,11237,19.3644098069875,19.7278912253967,19.3644098069875,19.7019220838099,12981.1760960199,0.0,1.0
2024-03-04,21.075,21.61,20.67,21.61,37390,18.2433219646878,18.7064383229847,17.8927385532667,18.7064383229847,43193.5725042435,0.0,1.0
2024-03-05,20.9119,21.0089,20.29,20.88,20270,18.1021363982612,18.1861032893917,17.563796093168,18.074522544374,23416.2534009365,0.0,1.0
2024-03-06,20.5557,21.21,20.4,21.17,22574,17.7937961238213,18.3601831018281,17.659016278986,18.3255575797125,26077.873915774,0.0,1.0
2024-03-07,21.4,21.57,20.58,20.85,69269,18.5246543318775,18.6718128008691,17.8148311285065,18.0485534027872,80020.7428134915,0.0,1.0
2024-03-08,21.7521,22.5,21.44,21.44,33569,18.8294454903006,19.4768561900581,18.5592798539932,18.5592798539932,38779.4874403571,0.0,1.0
2024-03-11,22.56,22.85,21.99,21.99,81599,19.5287944732316,19.7798295085702,19.0353807830835,19.0353807830835,94264.571349927,0.0,1.0
2024-03-12,22.8,22.935,22.4,22.4,18974,19.7365476059256,19.8534087430659,19.390292384769,19.390292384769,21919.0918613403,0.0,1.0
2024-03-13,23.12,23.48,23.09,23.191,18696,20.0135517828509,20.3251814818918,19.9875826412641,20.0750120846062,21597.941469359,0.0,1.0
2024-03-14,24.26,24.34,23.5,23.68,28263,21.0003791631471,21.0696302073785,20.3424942429496,20.4983090924701,32649.9047790167,0.0,1.0
2024-03-15,23.5436,24.29,23.19,24.29,35990,20.3802360620557,21.0263483047339,20.0741464465533,21.0263483047339,41576.2683719637,0.0,1.0
2024-03-18,25.62,26.9583,25.5,26.05,42626,22.1776469150795,23.3361303212642,22.0737703487326,22.5498712778229,49242.2899589699,0.0,1.0
2024-03-19,25.41,25.77,25.101,25.67,20748,21.9958629239723,22.3074926230133,21.7283807656289,22.2209288177241,23968.4472403863,0.0,1.0
2024-03-20,25.94,26.02,25.33,25.78,40563,22.4546510920048,22.5239021362361,21.926611879741,22.3161490035422,46859.0767983319,0.0,1.0
2024-03-21,25.67,26.34,25.461,26.12,14889,22.2209288177241,22.8009063131614,22.0400104646698,22.6104659415253,17200.0294467954,0.0,1.0
2024-03-22,26.73,26.97,26.12,26.3,81474,23.1385051537891,23.346258286483,22.6104659415253,22.7662807910457,94120.1691952589,0.0,1.0
2024-03-25,26.53,26.6,25.7299,26.46,137122,22.9653775432108,23.0259722069132,22.2727805370923,22.9047828795084,158405.698018905,0.0,1.0
2024-03-26,26.71,27.19,26.51,26.571,115436,23.1211923927312,23.5366986581192,22.948064782153,23.0008687033793,133353.657009892,0.0,1.0
2024-03-27,26.65,26.91,26.075,26.6951,37712,23.0692541095578,23.2943200033095,22.5715122291452,23.1082943857432,43565.5524546678,0.0,1.0
2024-03-28,26.78,26.899,26.55,26.7,19711,23.1817870564336,23.2847979847277,22.9826903042686,23.1125360122023,22770.486965262,0.0,1.0
2024-04-01,28.2399,28.37,27.0,27.0,33121,24.4455320498499,24.5581515605311,23.3722274280698,23.3722274280698,38261.9501180275,0.0,1.0
2024-04-02,28.025,28.06,27.15,27.66,92313,24.2595064322835,24.2898037641347,23.5020731360035,23.9435485429781,106641.568830817,0.0,1.0
2024-04-03,28.19,28.3,27.4608,27.59,37325,24.4023367110106,24.4975568968287,23.7711134428422,23.8829538792757,43118.4833838163,0.0,1.0
2024-04-04,26.5876,28.0317,26.55,27.6,88851,23.0152382950573,24.2653062072379,22.9826903042686,23.8916102598047,102642.206755136,0.0,1.0
2024-04-05,27.25,27.59,26.5,26.5,18324,23.5886369412926,23.8829538792757,22.939408401624,22.939408401624,21168.2006570676,0.0,1.0
2024-04-08,28.09,28.1807,27.26,27.26,18705,24.3157729057215,24.3942862771187,23.5972933218216,23.5972933218216,21608.3384244952,0.0,1.0
2024-04-09,28.79,29.3599,28.3,28.9,67433,24.9217195427455,25.4150466690884,24.4975568968287,25.0169397285636,77899.7639657302,0.0,1.0
2024-04-10,28.62,28.69,28.0715,28.47,57257,24.774561073754,24.8351557374564,24.299758601743,24.6447153658202,66144.2733585308,0.0,1.0
2024-04-11,29.69,29.72,28.65,28.82,25022,25.7007937903478,25.7267629319346,24.8005302153407,24.9476886843323,28905.845712789,0.0,1.0
2024-04-12,29.04,30.0,28.831,29.4682,68661,25.1381290559684,25.9691415867442,24.9572107029141,25.5087952702165,79318.3707331869,0.0,1.0
2024-04-15,27.92,29.56,27.92,29.4,44373,24.1686144367299,25.5882608434719,24.1686144367299,25.4497587550093,51260.4544726076,0.0,1.0
2024-04-16,27.77,28.259,27.6,27.7,18554,24.0387687287962,24.4620657366601,23.8916102598047,23.9781740650938,21433.9006216564,0.0,1.0
2024-04-17,28.15,28.7754,27.961,28.7754,10980,24.367711188895,24.9090812271733,24.2041055968985,24.9090812271733,12684.2852660228,0.0,1.0
2024-04-18,28.42,28.71,27.931,28.26,8383,24.6014334631757,24.8524684985142,24.1781364553117,24.462931374713,9684.18610064383,0.0,1.0
2024-04-19,27.62,28.27,27.15,28.27,41591,23.9089230208625,24.4715877552419,23.5020731360035,24.4715877552419,48046.6401183201,0.0,1.0
2024-04-22,28.54,28.881,27.68,27.87,15350,24.7053100295226,25.0004926055586,23.960861304036,24.1253325340854,17732.5845932104,0.0,1.0
2024-04-23,29.18,29.36,28.8,29.05,11113,25.2593183833732,25.4151332328936,24.9303759232744,25.1467854364973,12837.9291585894,0.0,1.0
2024-04-24,29.634,29.634,28.98,29.04,10128,25.6523180593859,25.6523180593859,25.0861907727949,25.1381290559684,11700.0401798069,0.0,1.0
2024-04-25,28.53,28.5549,26.6,26.73,44674,24.6966536489937,24.7182080365107,23.0259722069132,23.1385051537891,51608.1748610478,0.0,1.0
2024-04-26,34.16,35.11,33.45,35.11,71469,29.5701958867727,30.3925520370196,28.9555928692198,30.3925520370196,82562.2207356453,0.0,1.0
2024-04-29,31.77,33.15,31.54,32.99,77239,27.5013209403621,28.6959014533523,27.3022241881971,28.5573993648897,89227.8241951127,0.0,1.0
2024-04-30,30.49,32.435,30.49,31.91,42306,26.393304232661,28.0769702455349,26.393304232661,27.6225102677669,48872.6204430202,0.0,1.0
2024-05-01,30.93,32.02,30.791,30.92,32720,26.7741849759333,27.717730453585,26.6538612865813,26.7655285954043,37798.708005853,0.0,1.0
2024-05-02,31.92,31.97,31.21,31.21,13711,27.6311666482958,27.6744485509404,27.0165636307429,27.0165636307429,15839.1835412057,0.0,1.0
2024-05-03,32.1595,32.51,30.65,32.24,48178,27.8384869619633,28.1418930995018,26.5318063211236,27.9081708252211,55656.0560606966,0.0,1.0
2024-05-06,32.36,32.44,31.691,32.28,18067,28.0120473915681,28.0812984357994,27.4329355341837,27.9427963473367,20871.3098270705,0.0,1.0
2024-05-07,33.6427,33.8,32.8701,32.93,20877,29.122401322012,29.2585661877318,28.453609362348,28.5054610817162,24117.4702640035,0.0,1.0
2024-05-08,32.84,33.1599,32.84,32.86,15885,28.427553656956,28.704471270076,28.427553656956,28.4448664180138,18350.6258151887,0.0,1.0
2024-05-09,33.12,33.1974,32.5,33.15,60771,28.6699323117656,28.7369326970594,28.1332367189729,28.6959014533523,70203.7067305531,0.0,1.0
2024-05-10,32.53,32.78,32.05,32.34,14130,28.1592058605596,28.3756153737825,27.7436995951717,27.9947346305102,16323.2195636523,0.0,1.0
2024-05-13,32.71,32.71,30.8,30.97,18215,28.3150207100801,28.3150207100801,26.6616520290574,26.8088104980489,21042.2819781972,0.0,1.0
2024-05-14,33.1684,33.375,32.611,33.0,21913,28.7118291935255,28.8906700152529,28.2293225428438,28.5660557454186,25314.2753218906,0.0,1.0
2024-05-15,33.97,33.97,33.39,33.68,44984,29.4057246567233,29.4057246567233,28.9036545860463,29.1546896213848,51966.292204624,0.0,1.0
2024-05-16,34.63,34.83,34.23,34.28,6688,29.9770457716317,30.15017338221,29.6307905504751,29.6740724531197,7726.09288334797,0.0,1.0
2024-05-17,35.178,35.235,35.005,35.02,29367,30.4514154246162,30.5007567936311,30.301660041466,30.3146446122594,33925.2646090431,0.0,1.0
2024-05-20,35.5919,36.26,35.37,35.37,16942,30.809703014708,31.3880357978448,30.6176179307714,30.6176179307714,19571.69043506,0.0,1.0
2024-05-21,36.1261,36.1261,35.58,35.66,5927,31.2721268625626,31.2721268625626,30.7994019218786,30.8686529661099,6846.97256573018,0.0,1.0
2024-05-22,35.41,35.7,35.0,35.7,19674,30.6522434528871,30.9032784882256,30.2973318512016,30.9032784882256,22727.7439274802,0.0,1.0
2024-05-23,34.3,35.941,34.12,35.941,9326,29.6913852141775,31.1118972589724,29.5355703646571,31.1118972589724,10773.555955458,0.0,1.0
2024-05-24,34.7502,35.0,34.381,34.921,7986,30.0810954655893,30.2973318512016,29.7615018964617,30.2289464450231,9225.56485741878,0.0,1.0
2024-05-28,35.3,35.4376,34.505,34.505,7278,30.557023267069,30.6761350631469,29.8688410150203,29.8688410150203,8407.67105338016,0.0,1.0
2024-05-29,35.0536,35.3,35.0536,35.3,2037,30.3437300508365,30.557023267069,30.3437300508365,30.557023267069,2353.17751246708,0.0,1.0
2024-05-30,33.5943,34.499,33.5943,34.499,5094,29.080504440252,29.8636471867029,29.080504440252,29.8636471867029,5884.67660702371,0.0,1.0
2024-05-31,33.5952,33.77,32.61,33.545,11557,29.0812835144996,29.232597046145,28.2284569047909,29.0378284842445,13350.8456119696,0.0,1.0
2024-06-03,33.79,34.2,33.23,34.1378,20976,29.2499098072029,29.6048214088884,28.7651524975836,29.5509787219985,24231.8367705004,0.0,1.0
2024-06-04,34.0,34.0,33.4817,33.51,5123,29.4316937983101,29.4316937983101,28.9830335954964,29.0075311523933,5918.17790690664,0.0,1.0
2024-06-05,34.7981,35.0986,34.35,34.89,7578,30.1225595283228,30.3826837632167,29.7346671168221,30.2021116653835,8754.23622458296,0.0,1.0
2024-06-06,35.26,35.3499,35.035,35.29,2140,30.5223977449533,30.6002186059083,30.3276291830528,30.5483668865401,2472.16488791338,0.0,1.0
2024-06-07,34.4205,35.6592,34.4205,35.6592,9609,29.7956945995509,30.8679604556676,29.7956945995509,30.8679604556676,11100.482433626,0.0,1.0
2024-06-10,34.7221,35.06,33.9,34.231,24810,30.056771036303,30.349270134375,29.3451299930209,29.631656188528,28660.9396584724,0.0,1.0
2024-06-11,35.2417,35.2417,34.33,34.5522,26380,30.5065565685854,30.5065565685854,29.7173543557643,29.9096991311168,30474.6307211004,0.0,1.0
2024-06-12,35.9393,36.6801,35.359,36.25,13973,31.1104256742825,31.7516903438645,30.6080959121896,31.3793794173159,16141.8504573895,0.0,1.0
2024-06-13,34.7484,35.36,34.7484,34.97,10182,30.0795373170941,30.6089615502425,30.0795373170941,30.2713627096148,11762.4219106233,0.0,1.0
2024-06-14,35.23,35.27,34.356,34.356,48493,30.4964286033666,30.5310541254823,29.7398609451394,29.7398609451394,56019.9494904595,0.0,1.0
2024-06-17,35.4669,35.88,34.6101,34.739,8854,30.7014982580966,31.0590933377461,29.9598195743792,30.0714003193969,10228.2934194322,0.0,1.0
2024-06-18,34.5607,35.66,34.25,35.66,8382,29.9170570545663,30.8686529661099,29.6481033115329,30.8686529661099,9683.03088340651,0.0,1.0
2024-06-20,35.0,35.0,34.6421,34.6421,4628,30.2973318512016,30.2973318512016,29.9875199920717,29.9875199920717,5346.345374422,0.0,1.0
2024-06-21,36.08,36.82,35.385,35.44,17027,31.2322209483243,31.872793107464,30.6306025015648,30.6782125944738,19669.8839002342,0.0,1.0
2024-06-24,36.182,36.659,36.0444,36.1,11688,31.3205160297193,31.7334253809485,31.2014042336414,31.2495337093822,13502.1790700614,0.0,1.0
2024-06-25,38.0286,38.0286,36.5,36.5,11419,32.9190032581887,32.9190032581887,31.5957889305388,31.5957889305388,13191.4256332163,0.0,1.0
2024-06-26,38.0102,38.139,37.401,37.451,6669,32.9030755180155,33.0145696992279,32.375728816194,32.4190107188386,7704.14375583845,0.0,1.0
2024-06-27,38.54,38.805,38.19,38.56,13786,33.3616905584374,33.5910846424536,33.0587172399254,33.3790033194952,15925.8248340064,0.0,1.0
2024-06-28,37.218,38.4,37.218,37.94,39662,32.2173170525148,33.2405012310326,32.2173170525148,32.8423077267025,45818.2260674862,0.0,1.0
2024-07-01,37.6,37.6,36.92,37.34,5146,32.5479907887194,32.5479907887194,31.9593569127532,32.3229248949676,5944.74790336552,0.0,1.0
2024-07-02,38.349,38.349,37.12,37.191,5961,33.1963536903351,33.1963536903351,32.1324845233315,32.1939448250868,6886.24995179982,0.0,1.0
2024-07-03,38.715,38.715,37.98,38.415,4572,33.5131772176934,33.5131772176934,32.8769332488181,33.2534858018259,5281.65320913081,0.0,1.0
2024-07-05,40.56,40.68,39.814,39.814,13610,35.1102794252781,35.2141559916251,34.4645134378211,34.4645134378211,15722.5066002341,0.0,1.0
2024-07-08,39.9491,40.79,39.45,40.79,13517,34.5814611387667,35.3093761774432,34.1494211865686,35.3093761774432,15615.0713971613,0.0,1.0
2024-07-09,39.8987,40.815,39.82,40.815,13495,34.537832980901,35.3310171287655,34.4697072661385,35.3310171287655,15589.6566179397,0.0,1.0
2024-07-10,40.8999,40.8999,39.85,39.85,14842,35.404509799456,35.404509799456,34.4956764077252,34.4956764077252,17145.7342366403,0.0,1.0
2024-07-11,38.605,40.61,38.35,40.61,17474,33.4179570318753,35.1535613279227,33.197219328388,35.1535613279227,20186.2660053263,0.0,1.0
2024-07-12,38.229,38.8187,38.12,38.48,23402,33.0924771239881,33.6029438837782,32.9981225762229,33.3097522752639,27034.3937882938,0.0,1.0
2024-07-15,38.7407,38.999,38.0,38.0,5159,33.5354241156527,33.7590184247146,32.894246009876,32.894246009876,5959.76572745098,0.0,1.0
2024-07-16,37.7,39.7076,37.65,39.7076,10898,32.6345545940085,34.3724095489935,32.591272691364,34.3724095489935,12589.5574525607,0.0,1.0
2024-07-17,36.5239,37.08,36.15,37.03,10103,31.6164776800029,32.0978590012158,31.2928156120267,32.0545770985712,11671.1597488733,0.0,1.0
2024-07-18,35.1599,36.9605,34.8,36.9605,22663,30.4357473758589,31.9944152538953,30.1242042406233,31.9944152538953,26180.6882498976,0.0,1.0
2024-07-19,35.14,35.96,35.14,35.59,7364,30.4185211786064,31.1283443819774,30.4185211786064,30.8080583024075,8507.01973579162,0.0,1.0
2024-07-22,36.7296,37.11,36.3268,36.45,12583,31.7945394274826,32.1238281428026,31.445860419778,31.5525070278942,14536.0984974832,0.0,1.0
2024-07-23,36.82,37.48,36.82,36.99,63117,31.872793107464,32.4441142223724,31.872793107464,32.0199515764556,72913.8463693592,0.0,1.0
2024-07-24,33.06,34.52,32.84,33.84,48821,28.6179940285921,29.8818255858137,28.427553656956,29.2931917098474,56398.8607443079,0.0,1.0
2024-07-25,31.2,33.299,31.2,33.061,23652,27.007907250214,28.8248815232332,27.007907250214,28.618859666645,27323.1980976295,0.0,1.0
2024-07-26,30.8042,31.2735,29.951,30.4717,14181,26.6652877088795,27.0715316471015,25.9267253221525,26.3774630562931,16382.1356427568,0.0,1.0
2024-07-29,31.76,32.19,31.38,31.59,10335,27.4926645598332,27.8648889225765,27.1637220997344,27.3455060908416,11939.1701479368,0.0,1.0
2024-07-30,32.1643,32.4399,31.645,32.0,8958,27.8426420246172,28.0812118719941,27.3931161837507,27.7004176925271,10348.4360121159,0.0,1.0
2024-07-31,32.6,33.51,32.25,33.32,41264,28.219800524262,29.0075311523933,27.91682720575,28.8430599223439,47668.8840817091,0.0,1.0
2024-08-01,32.1966,33.408,31.67,32.13,7261,27.8706021337256,28.9192360709983,27.4147571350729,27.812950639403,8388.03236034533,0.0,1.0
2024-08-02,30.71,31.09,30.151,31.09,13126,26.5837446042971,26.9126870643959,26.0998529327308,26.9126870643959,15163.3814573603,0.0,1.0
2024-08-05,27.87,29.41,26.56,26.56,25800,24.1253325340854,25.4584151355382,22.9913466847975,22.9913466847975,29804.6047234416,0.0,1.0
2024-08-06,27.85,28.25,27.25,27.41,14012,24.1080197730275,24.4542749941841,23.5886369412926,23.7271390297553,16186.9039296459,0.0,1.0
2024-08-07,27.8635,29.2,27.8635,29.2,3680,24.1197058867416,25.276631144431,24.1197058867416,25.276631144431,4251.19943342112,0.0,1.0
2024-08-08,28.99,29.4399,28.83,28.83,3817,25.0948471533238,25.4842977133197,24.9563450648612,24.9563450648612,4409.46419493708,0.0,1.0
2024-08-09,29.4501,29.4501,28.0973,28.19,3039,25.4931272214592,25.4931272214592,24.3220920635076,24.4023367110106,3510.70518428446,0.0,1.0
2024-08-12,28.932,29.17,28.932,29.122,2370,25.0446401462561,25.2506620028443,25.0446401462561,25.2091113763055,2737.86485250219,0.0,1.0
2024-08-13,29.6345,29.695,29.29,29.62,7752,25.6527508784124,25.7051219806123,25.3545385691912,25.6401991266454,8955.24402388058,0.0,1.0
2024-08-14,28.3,29.0,27.5,29.0,12846,24.4975568968287,25.1035035338527,23.8050464545155,25.1035035338527,14839.9206309043,0.0,1.0
2024-08-15,28.5835,28.6701,28.095,28.54,15378,24.7429652848234,24.8179295402038,24.3201010959859,24.7053100295226,17764.930675856,0.0,1.0
2024-08-16,29.1679,29.96,28.7,28.7,15523,25.2488441629332,25.9345160646285,24.8438121179853,24.8438121179853,17932.4371752707,0.0,1.0
2024-08-19,30.437,30.437,29.74,30.08,20672,26.3474254158578,26.3474254158578,25.7440756929924,26.0383926309755,23880.6507303482,0.0,1.0
2024-08-20,30.66,31.1665,30.6289,30.85,16443,26.5404627016526,26.9789083754421,26.5135413582076,26.7049339317019,18995.237033626,0.0,1.0
2024-08-21,30.18,30.43,29.9,29.9,10874,26.1249564362647,26.3413659494875,25.882577781455,25.882577781455,12561.8322388645,0.0,1.0
2024-08-22,29.44,30.65,29.44,30.6,18472,25.484384277125,26.5318063211236,25.484384277125,26.4885244184791,21339.1728081943,0.0,1.0
2024-08-23,30.08,30.21,29.61,29.614,8164,26.0383926309755,26.1509255778514,25.6315427461165,25.6350052983281,9431.19352566579,0.0,1.0
2024-08-26,30.1755,30.3179,30.07,30.1,3495,26.1210610650266,26.2443279237584,26.0297362504466,26.0557053920333,4037.48424451274,0.0,1.0
2024-08-27,29.6115,30.2,29.5817,30.01,3271,25.6328412031959,26.1422691973225,25.6070451892197,25.9777979672731,3778.71558334796,0.0,1.0
2024-08-28,29.07,29.07,28.5304,29.011,6749,25.1640981975551,25.1640981975551,24.6969999042149,25.1130255524345,7796.56113482588,0.0,1.0
2024-08-29,28.6254,30.1181,28.5,29.5,6409,24.7792355192396,26.0713734407907,24.670684507407,25.5363225602985,7403.78727412934,0.0,1.0
2024-08-30,29.1266,29.1266,28.67,29.0472,4694,25.2130933113488,25.2130933113488,24.8178429763985,25.1443616499492,5422.58971208662,0.0,1.0
2024-09-03,26.7406,28.13,26.585,28.0,12497,23.1476809171497,24.3503984278371,23.0129876361198,24.2378654809612,14436.7498150717,0.0,1.0
2024-09-04,26.5573,27.4,26.43,26.43,4561,22.9890094620547,23.7184826492264,22.8788137379216,22.8788137379216,5268.94581952005,0.0,1.0
2024-09-05,26.7032,27.3201,26.36,26.36,4136,23.1153060539716,23.6493181688003,22.8182190742192,22.8182190742192,4777.9784936494,0.0,1.0
2024-09-06,24.64,26.91,24.64,26.91,8480,21.3293216232459,23.2943200033095,21.3293216232459,23.2943200033095,9796.24217266608,0.0,1.0
2024-09-09,23.7798,25.34,23.419,24.99,64222,20.5846997701486,21.9352682602699,20.2723775606654,21.6322949417579,74190.361416623,0.0,1.0
2024-09-10,23.9551,24.64,23.89,24.5128,10089,20.7364461208205,21.3293216232459,20.6800930835773,21.2192124629181,11654.9867075505,0.0,1.0
2024-09-11,24.65,24.65,23.59,24.225,30274,21.3379780037748,21.3379780037748,20.4204016677098,20.9700818312959,34973.0466433129,0.0,1.0
2024-09-12,25.6725,25.73,25.2,25.56,16445,22.2230929128563,22.2728671008976,21.8140789328651,22.125708631906,18997.5474681007,0.0,1.0
2024-09-13,26.62,26.84,26.14,26.179,29217,23.043284967971,23.2337253396071,22.6277787025831,22.6615385866459,33751.9820234416,0.0,1.0
2024-09-16,26.84,26.89,26.47,26.47,12810,23.2337253396071,23.2770072422517,22.9134392600373,22.9134392600373,14798.33281036,0.0,1.0
2024-09-17,27.24,27.58,27.02,27.22,13705,23.5799805607637,23.8742974987468,23.3895401891276,23.5626677997059,15832.2522377817,0.0,1.0
2024-09-18,27.422,27.47,27.041,27.31,10623,23.73752668639,23.7790773129288,23.4077185882383,23.6405752244661,12271.8727122915,0.0,1.0
2024-09-19,28.26,28.645,28.041,28.555,13811,24.462931374713,24.7962020250762,24.2733566411298,24.718294600316,15954.70526494,0.0,1.0
2024-09-20,28.66,28.66,28.23,28.535,12827,24.8091865958696,24.8091865958696,24.4369622331263,24.7009818392582,14817.9715033948,0.0,1.0
2024-09-23,28.1412,29.22,28.1412,29.22,14485,24.3600935740295,25.2939439054888,24.3600935740295,25.2939439054888,16733.321682909,0.0,1.0
2024-09-24,28.2827,28.5999,27.86,28.291,11406,24.4825813585137,24.7571617488908,24.1166761535564,24.4897661543527,13176.4078091308,0.0,1.0
2024-09-25,28.0608,28.4629,28.0501,28.15,5785,24.290496274577,24.6385693356447,24.2812339474111,24.367711188895,6682.93171802752,0.0,1.0
2024-09-26,28.45,28.85,28.356338,28.85,6826,24.6274026047624,24.973657825919,24.5463252134525,24.973657825919,7885.51286210126,0.0,1.0
2024-09-27,28.866,29.469,28.34,28.34,21503,24.9875080347653,25.5094877806588,24.5321824189443,24.5321824189443,24840.63625458,0.0,1.0
2024-09-30,29.5087,29.5087,28.79,29.1075,11402,25.5438536113586,25.5438536113586,24.9217195427455,25.1965596245386,13171.7869401815,0.0,1.0
2024-10-01,29.9066,30.57,29.1,30.21,38698,25.8882909926041,26.4625552768923,25.1900673391419,26.1509255778514,44704.5966506878,0.0,1.0
2024-10-02,29.5713,29.935,29.223,29.935,7579,25.5980425534696,25.9128751133062,25.2965408196475,25.9128751133062,8755.39144182031,0.0,1.0
2024-10-03,29.43,29.69,29.07,29.07,5533,25.4757278965961,25.7007937903478,25.1640981975551,25.1640981975551,6391.81697421714,0.0,1.0
2024-10-04,29.94,30.11,29.43,30.09,9915,25.9172033035707,26.0643617725623,25.4757278965961,26.0470490115044,11453.9789082529,0.0,1.0
2024-10-07,28.3655,29.9001,28.3655,29.9001,32677,24.5542561892931,25.8826643452603,24.5542561892931,25.8826643452603,37749.0336646473,0.0,1.0
2024-10-08,28.8926,28.91,28.4901,28.9,8117,25.0105340069722,25.0255961090925,24.6621146906834,25.0169397285636,9376.89831551067,0.0,1.0
2024-10-09,27.9162,29.1,27.4799,28.53,22745,24.1653250121289,25.1900673391419,23.7876471296524,24.6966536489937,26275.4160633597,0.0,1.0
2024-10-10,27.995,28.305,27.65,27.91,34548,24.2335372906968,24.5018850870931,23.9348921624492,24.159958056201,39910.4451157155,0.0,1.0
2024-10-11,28.39,28.61,27.9,27.9,22788,24.5754643215889,24.765904693225,24.1513016756721,24.1513016756721,26325.0904045654,0.0,1.0
2024-10-14,29.06,29.499,28.71,29.22,7225,25.1554418170262,25.5354569222456,24.8524684985142,25.2939439054888,8346.444539801,0.0,1.0
2024-10-15,29.1768,29.78,29.1768,29.47,5190,25.2565483416039,25.7787012151081,25.2565483416039,25.5103534187117,5995.57746180861,0.0,1.0
2024-10-16,29.1648,29.1648,28.79,28.85,4896,25.2461606849692,25.2461606849692,24.9217195427455,24.973657825919,5655.94359402986,0.0,1.0
2024-10-17,28.36,29.259,28.36,29.22,11902,24.5494951800022,25.3277037895516,24.5494951800022,25.2939439054888,13749.3955588528,0.0,1.0
2024-10-18,28.546,28.82,28.546,28.65,4587,24.71050385784,24.9476886843323,24.71050385784,24.8005302153407,5298.98146769096,0.0,1.0
2024-10-21,28.711,28.851,28.5,28.71,17852,24.8533341365671,24.9745234639719,24.670684507407,24.8524684985142,20622.9381210418,0.0,1.0
2024-10-22,29.179,29.34,28.7,28.75,6095,25.2584527453203,25.3978204718358,24.8438121179853,24.8870940206298,7041.04906160374,0.0,1.0
2024-10-23,28.2822,29.24,28.0701,29.18,19102,24.4821485394872,25.3112566665467,24.2985467084689,25.2593183833732,22066.9596677202,0.0,1.0
2024-10-24,28.26,28.529,27.92,27.92,5811,24.462931374713,24.6957880109408,24.1686144367299,24.1686144367299,6712.96736619843,0.0,1.0
2024-10-25,29.15,29.2899,28.555,28.93,26707,25.2333492417864,25.354452005386,24.718294600316,25.0429088701503,30852.3867577115,0.0,1.0
2024-10-28,29.6243,30.3399,28.8,30.32,37665,25.6439213702729,26.263371960922,24.9303759232744,26.2461457636695,43511.2572445127,0.0,1.0
2024-10-29,30.6,30.859,29.72,29.8,149273,26.4885244184791,26.712724674178,25.7267629319346,25.7960139761659,172442.742669856,0.0,1.0
2024-10-30,32.4,35.059,32.18,34.75,118926,28.0466729136837,30.3484044963221,27.8562325420476,30.0809223379787,137385.365168218,0.0,1.0
2024-10-31,31.1,33.14,31.1,31.85,45759,26.9213434449248,28.6872450728234,26.9213434449248,27.5705719845934,52861.5855635645,0.0,1.0
2024-11-01,31.01,31.45,30.33,30.86,17628,26.8434360201646,27.2243167634368,26.2548021441984,26.7135903122309,20364.1694598771,0.0,1.0
2024-11-04,30.28,30.58,29.85,30.58,20127,26.2115202415538,26.4712116574212,25.8392958788105,26.4712116574212,23251.0573359965,0.0,1.0
2024-11-05,30.52,30.7439,30.26,30.41,17095,26.4192733742478,26.6130897342902,26.194207480496,26.3240531884297,19748.4386723734,0.0,1.0
2024-11-06,32.95,33.05,32.0,32.0,67820,28.522773842774,28.6093376480632,27.7004176925271,27.7004176925271,78346.8330365819,0.0,1.0
2024-11-07,34.4,34.41,33.3317,33.34,23503,29.7779490194667,29.7866053999956,28.8531878875627,28.8603726834017,27151.0707292654,0.0,1.0
2024-11-08,33.5075,34.0513,33.5075,33.79,12174,29.005367057261,29.4761010304234,29.005367057261,29.2499098072029,14063.61464741,0.0,1.0
2024-11-11,34.1989,34.32,33.6835,33.6835,11566,29.6038692070302,29.7086979752354,29.1577193545699,29.1577193545699,13361.2425671056,0.0,1.0
2024-11-12,34.7,35.01,33.89,33.89,18801,30.0376404353341,30.3059882317305,29.336473612492,29.336473612492,21719.2392792801,0.0,1.0
2024-11-13,33.65,34.39,33.65,34.39,36470,29.1287204797981,29.7692926389378,29.1287204797981,29.7692926389378,42130.7726458882,0.0,1.0
2024-11-14,32.47,33.44,32.1,33.44,21583,28.1072675773861,28.9469364886909,27.7869814978163,28.9469364886909,24933.0536335675,0.0,1.0
2024-11-15,31.2,31.94,30.84,31.94,15392,27.007907250214,27.6484794093536,26.696277551173,27.6484794093536,17781.1037171788,0.0,1.0
2024-11-18,32.28,32.28,31.52,31.57,15114,27.9427963473367,27.9427963473367,27.2849114271392,27.3281933297838,17459.9533251976,0.0,1.0
2024-11-19,33.2864,33.45,31.655,31.655,9213,28.8139744837667,28.9555928692198,27.4017725642796,27.4017725642796,10643.0164076383,0.0,1.0
2024-11-20,32.38,33.02,31.75,33.02,13408,28.0293601526259,28.5833685064764,27.4840081793043,28.5833685064764,15489.1527182909,0.0,1.0
2024-11-21,29.45,31.73,28.12,31.73,74528,25.4930406576539,27.4666954182464,24.3417420473082,27.4666954182464,86096.0302646765,0.0,1.0
2024-11-22,28.5525,29.0221,28.31,28.7,36055,24.7161305051838,25.1226341348216,24.5062132773576,24.8438121179853,41651.357492391,0.0,1.0
2024-11-25,29.4566,29.745,28.89,28.89,35326,25.498753868803,25.7484038832569,25.0082833480347,25.0082833480347,40809.2041263681,0.0,1.0
2024-11-26,29.93,30.165,29.44,29.44,17758,25.9085469230418,26.1119718654713,25.484384277125,25.484384277125,20514.3477007316,0.0,1.0
2024-11-27,29.93,30.03,29.75,29.91,22253,25.9085469230418,25.9951107283309,25.7527320735213,25.891234161984,25707.0491825871,0.0,1.0
2024-11-29,29.78,29.9327,29.35,29.64,23365,25.7787012151081,25.9108841457846,25.4064768523647,25.6575118877033,26991.6507505121,0.0,1.0
2024-12-02,30.66,30.849,29.755,29.755,63607,26.5404627016526,26.7040682936491,25.7570602637858,25.7570602637858,73479.9028156569,0.0,1.0
2024-12-03,30.6688,30.93,30.5604,30.9,22153,26.548080316518,26.7741849759333,26.4542451515846,26.7482158343465,25591.5274588528,0.0,1.0
2024-12-04,31.73,31.8301,30.64,30.7243,17560,27.4666954182464,27.5533457873409,26.5231499405947,26.5961232284535,20285.6146877378,0.0,1.0
2024-12-05,31.13,32.14,31.01,32.14,14644,26.9473125865116,27.8216070199319,26.8434360201646,27.8216070199319,16917.0012236464,0.0,1.0
2024-12-06,31.78,31.88,30.85,30.95,32162,27.509977320891,27.5965411261802,26.7049339317019,26.7914977369911,37154.0967874159,0.0,1.0
2024-12-09,32.07,32.3764,31.38,31.46,34968,27.7610123562295,28.0262438556355,27.1637220997344,27.2329731439657,40395.6363553995,0.0,1.0
2024-12-10,35.56,36.0,34.3,34.81,132153,30.7820891608208,31.162969904093,29.6913852141775,30.1328606211522,152665.42356655,0.0,1.0
2024-12-11,39.34,39.47,35.65,35.65,130240,34.0542010007506,34.1667339476264,30.859996585581,30.859996585581,150455.492991513,0.0,1.0
2024-12-12,38.14,39.36,38.02,39.34,73966,33.0154353372808,34.0715137618084,32.9115587709338,34.0542010007506,85446.79817729,0.0,1.0
2024-12-13,37.28,38.35,37.28,37.94,117774,32.2709866117941,33.197219328388,32.2709866117941,32.8423077267025,136054.554910799,0.0,1.0
2024-12-16,39.87,40.79,38.2,38.46,84452,34.512989168783,35.3093761774432,33.0673736204543,33.2924395142061,97560.4061280656,0.0,1.0
2024-12-17,39.47,41.6661,39.31,39.86,52380,34.1667339476264,36.0677616755814,34.0282318591638,34.5043327882541,60510.2788920106,0.0,1.0
2024-12-18,36.7,39.47,36.37,38.84,75331,31.7689165411171,34.1667339476264,31.4832559836629,33.6213819743048,87023.6697062627,0.0,1.0
2024-12-19,36.365,38.3727,36.365,37.61,38930,31.4789277933984,33.2168693121886,31.4789277933984,32.5566471692483,44972.6070497513,0.0,1.0
2024-12-20,37.52,38.0719,35.02,35.26,42704,32.4787397444881,32.9564853858789,30.3146446122594,30.5223977449533,49332.3969034825,0.0,1.0
2024-12-23,38.83,38.95,37.25,37.98,51522,33.6127255937759,33.7166021601229,32.2450174702074,32.8769332488181,59519.1025023705,0.0,1.0
2024-12-24,34.17,34.17,33.3082,33.98,72858,34.17,34.17,33.3082,33.98,72858,5.303773,1.0
2024-12-26,34.0499,34.201,33.55,33.7,17387,34.0499,34.201,33.55,33.7,17387,0.0,1.0
2024-12-27,32.94,33.77,32.26,33.77,23326,32.94,33.77,32.26,33.77,23326,0.0,1.0
2024-12-30,32.32,32.71,31.78,31.78,15134,32.32,32.71,31.78,31.78,15134,0.0,1.0
2024-12-31,31.61,32.5203,31.37,32.28,17634,31.61,32.5203,31.37,32.28,17634,0.0,1.0
2025-01-02,31.67,32.415,31.11,32.01,18439,31.67,32.415,31.11,32.01,18439,0.0,1.0
2025-01-03,32.52,32.88,31.9039,32.32,22336,32.52,32.88,31.9039,32.32,22336,0.0,1.0
2025-01-06,34.15,34.53,33.17,33.17,37149,34.15,34.53,33.17,33.17,37149,0.0,1.0
2025-01-07,33.65,35.43,33.591,34.06,55202,33.65,35.43,33.591,34.06,55202,0.0,1.0
2025-01-08,33.18,33.841,32.67,32.74,20573,33.18,33.841,32.67,32.74,20573,0.0,1.0
2025-01-10,32.41,33.42,32.01,33.14,25721,32.41,33.42,32.01,33.14,25721,0.0,1.0
2025-01-13,32.08,32.16,31.0,31.85,19603,32.08,32.16,31.0,31.85,19603,0.0,1.0
2025-01-14,31.7,32.3987,31.3044,32.17,19798,31.7,32.3987,31.3044,32.17,19798,0.0,1.0
2025-01-15,33.61,33.82,32.6635,32.75,13919,33.61,33.82,32.6635,32.75,13919,0.0,1.0
2025-01-16,32.79,33.52,32.79,33.41,22522,32.79,33.52,32.79,33.41,22522,0.0,1.0
2025-01-17,33.72,34.155,33.211,34.12,31298,33.72,34.155,33.211,34.12,31298,0.0,1.0
2025-01-21,34.53,35.7591,34.48,34.82,26412,34.53,35.7591,34.48,34.82,26412,0.0,1.0
2025-01-22,34.59,35.28,34.4587,34.99,19076,34.59,35.28,34.4587,34.99,19076,0.0,1.0
2025-01-23,34.49,35.25,33.62,34.4,11139,34.49,35.25,33.62,34.4,11139,0.0,1.0
2025-01-24,35.29,35.44,34.48,34.48,18091,35.29,35.44,34.48,34.48,18091,0.0,1.0
2025-01-27,32.382,34.0,32.08,32.675,52354,32.382,34.0,32.08,32.675,52354,0.0,1.0
2025-01-28,33.54,33.54,32.24,32.81,15960,33.54,33.54,32.24,32.81,15960,0.0,1.0
2025-01-29,33.5055,33.795,33.04,33.19,8797,33.5055,33.795,33.04,33.19,8797,0.0,1.0
2025-01-30,35.36,35.47,34.29,34.29,32960,35.36,35.47,34.29,34.29,32960,0.0,1.0
2025-01-31,36.39,36.8765,35.69,35.69,73644,36.39,36.8765,35.69,35.69,73644,0.0,1.0
2025-02-03,35.27,36.169,34.89,34.89,70308,35.27,36.169,34.89,34.89,70308,0.0,1.0
2025-02-04,37.17,37.37,35.87,35.87,214365,37.17,37.37,35.87,35.87,214365,0.0,1.0
2025-02-05,31.96,32.37,30.7603,31.94,189235,31.96,32.37,30.7603,31.94,189235,0.0,1.0
2025-02-06,31.87,32.0683,31.15,31.15,90776,31.87,32.0683,31.15,31.15,90776,0.0,1.0
2025-02-07,29.87,31.8271,29.2667,31.8,161696,29.87,31.8271,29.2667,31.8,161696,0.0,1.0
2025-02-10,30.2,30.7,30.0624,30.41,59736,30.2,30.7,30.0624,30.41,59736,0.0,1.0
2025-02-11,29.77,30.255,29.5,29.65,45538,29.77,30.255,29.5,29.65,45538,0.0,1.0
2025-02-12,29.3,29.65,28.8701,29.26,57151,29.3,29.65,28.8701,29.26,57151,0.0,1.0
2025-02-13,30.05,30.05,29.2,29.49,42151,30.05,30.05,29.2,29.49,42151,0.0,1.0
2025-02-14,29.69,29.9509,29.4415,29.77,49124,29.69,29.9509,29.4415,29.77,49124,0.0,1.0
2025-02-18,29.33,29.9431,28.601,29.93,48906,29.33,29.9431,28.601,29.93,48906,0.0,1.0
2025-02-19,29.71,29.762,29.27,29.4,42566,29.71,29.762,29.27,29.4,42566,0.0,1.0
2025-02-20,29.61,29.61,28.9603,29.47,19374,29.61,29.61,28.9603,29.47,19374,0.0,1.0
2025-02-21,28.29,29.66,27.88,29.66,53811,28.29,29.66,27.88,29.66,53811,0.0,1.0
2025-02-24,27.74,28.85,27.74,28.59,31470,27.74,28.85,27.74,28.59,31470,0.0,1.0
2025-02-25,26.54,27.59,26.54,27.5,61342,26.54,27.59,26.54,27.5,61342,0.0,1.0
2025-02-26,25.78,26.81,25.5,26.75,45859,25.78,26.81,25.5,26.75,45859,0.0,1.0
2025-02-27,24.52,26.24,24.38,26.24,47606,24.52,26.24,24.38,26.24,47606,0.0,1.0
2025-02-28,25.07,25.07,24.13,24.46,30607,25.07,25.07,24.13,24.46,30607,0.0,1.0
2025-03-03,23.91,25.7969,23.7201,25.43,52032,23.91,25.7969,23.7201,25.43,52032,0.0,1.0
2025-03-04,25.0997,25.78,23.6695,23.73,47248,25.0997,25.78,23.6695,23.73,47248,0.0,1.0
2025-03-05,25.8183,25.97,24.67,25.15,29390,25.8183,25.97,24.67,25.15,29390,0.0,1.0
2025-03-06,25.5201,26.23,25.33,25.38,22490,25.5201,26.23,25.33,25.38,22490,0.0,1.0
2025-03-07,26.06,26.26,25.0,25.45,33171,26.06,26.26,25.0,25.45,33171,0.0,1.0
2025-03-10,23.63,24.44,23.046,24.18,73663,23.63,24.44,23.046,24.18,73663,0.0,1.0
2025-03-11,23.22,23.8201,22.41,23.46,22575,23.22,23.8201,22.41,23.46,22575,0.0,1.0
2025-03-12,23.99,24.09,23.0,23.86,26923,23.99,24.09,23.0,23.86,26923,0.0,1.0
2025-03-13,22.78,23.9,22.58,23.9,21262,22.78,23.9,22.58,23.9,21262,0.0,1.0
2025-03-14,23.49,23.67,22.8,22.95,25532,23.49,23.67,22.8,22.95,25532,0.0,1.0
2025-03-17,23.22,23.53,23.1093,23.4,16361,23.22,23.53,23.1093,23.4,16361,0.0,1.0
2025-03-18,22.16,22.99,21.14,22.99,23803,22.16,22.99,21.14,22.99,23803,0.0,1.0
2025-03-19,23.14,23.6,22.29,22.46,25199,23.14,23.6,22.29,22.46,25199,0.0,1.0
2025-03-20,22.82,23.1897,22.49,22.835,11115,22.82,23.1897,22.49,22.835,11115,0.0,1.0
2025-03-21,23.12,23.12,22.18,22.18,24809,23.12,23.12,22.18,22.18,24809,0.0,1.0
2025-03-24,24.1138,24.12,23.575,23.6648,42083,24.1138,24.12,23.575,23.6648,42083,0.0,1.0
2025-03-25,24.94,24.94,24.29,24.495,63929,24.94,24.94,24.29,24.495,63929,0.0,1.0
2025-03-26,23.23,24.6,23.23,24.52,36983,23.23,24.6,23.23,24.52,36983,0.0,1.0
2025-03-27,22.43,23.23,22.395,23.21,16556,22.43,23.23,22.395,23.21,16556,0.0,1.0
2025-03-28,20.15,22.25,20.0982,21.89,41717,20.15,22.25,20.0982,21.89,41717,0.0,1.0
2025-03-31,20.19,20.46,19.279,19.8,23289,20.19,20.46,19.279,19.8,23289,0.0,1.0
2025-04-01,20.87,21.2032,20.09,20.09,27178,20.87,21.2032,20.09,20.09,27178,0.0,1.0
2025-04-02,20.92,21.2928,20.36,20.36,33417,20.92,21.2928,20.36,20.36,33417,0.0,1.0
2025-04-03,19.26,19.72,19.135,19.25,43213,19.26,19.72,19.135,19.25,43213,0.0,1.0
2025-04-04,18.04,19.31,17.99,18.49,75910,18.04,19.31,17.99,18.49,75910,0.0,1.0
2025-04-07,18.37,19.6,16.85,16.85,70722,18.37,19.6,16.85,16.85,70722,0.0,1.0
2025-04-08,17.67,19.55,17.41,19.49,39912,17.67,19.55,17.41,19.49,39912,0.0,1.0
2025-04-09,21.44,21.44,17.55,17.55,77711,21.44,21.44,17.55,17.55,77711,0.0,1.0
2025-04-10,19.6,20.86,19.01,20.59,47274,19.6,20.86,19.01,20.59,47274,0.0,1.0
2025-04-11,20.71,20.7893,19.77,19.77,20027,20.71,20.7893,19.77,19.77,20027,0.0,1.0
2025-04-14,21.1632,21.79,20.86,21.54,20935,21.1632,21.79,20.86,21.54,20935,0.0,1.0
2025-04-15,20.4643,21.3,20.19,21.3,16362,20.4643,21.3,20.19,21.3,16362,0.0,1.0
2025-04-16,19.55,20.28,19.27,19.6,20133,19.55,20.28,19.27,19.6,20133,0.0,1.0
2025-04-17,19.06,19.9345,18.8,19.93,14758,19.06,19.9345,18.8,19.93,14758,0.0,1.0
2025-04-21,18.24,18.47,17.85,18.47,23009,18.24,18.47,17.85,18.47,23009,0.0,1.0
2025-04-22,19.19,19.34,18.44,18.44,34917,19.19,19.34,18.44,18.44,34917,0.0,1.0
2025-04-23,20.16,20.635,19.8566,20.24,49003,20.16,20.635,19.8566,20.24,49003,0.0,1.0
2025-04-24,21.11,21.11,20.255,20.28,164047,21.11,21.11,20.255,20.28,164047,0.0,1.0
2025-04-25,21.67,22.79,21.53,22.575,168945,21.67,22.79,21.53,22.575,168945,0.0,1.0
2025-04-28,21.31,21.9,20.76,21.78,41748,21.31,21.9,20.76,21.78,41748,0.0,1.0
2025-04-29,21.0979,21.3101,20.6,21.275,38169,21.0979,21.3101,20.6,21.275,38169,0.0,1.0
2025-04-30,20.83,20.941,19.9,20.57,41803,20.83,20.941,19.9,20.57,41803,0.0,1.0
2025-05-01,21.32,21.64,20.9,21.34,50408,21.32,21.64,20.9,21.34,50408,0.0,1.0
2025-05-02,22.17,22.3,21.58,21.86,44514,22.17,22.3,21.58,21.86,44514,0.0,1.0
2025-05-05,22.15,22.43,21.78,21.78,27150,22.15,22.43,21.78,21.78,27150,0.0,1.0
2025-05-06,21.973,22.2,21.5,21.5,12335,21.973,22.2,21.5,21.5,12335,0.0,1.0
2025-05-07,18.68,22.2,17.8,22.1,440289,18.68,22.2,17.8,22.1,440289,0.0,1.0
2025-05-08,19.38,19.76,19.0,19.53,289232,19.38,19.76,19.0,19.53,289232,0.0,1.0
2025-05-09,19.02,19.51,18.86,19.3,81662,19.02,19.51,18.86,19.3,81662,0.0,1.0
2025-05-12,20.2,20.45,19.865,20.2,209357,20.2,20.45,19.865,20.2,209357,0.0,1.0
2025-05-13,20.57,20.8993,19.76,20.39,149516,20.57,20.8993,19.76,20.39,149516,0.0,1.0
2025-05-14,22.13,22.5,20.6,20.62,279330,22.13,22.5,20.6,20.62,279330,0.0,1.0
2025-05-15,21.73,22.275,21.32,22.275,168592,21.73,22.275,21.32,22.275,168592,0.0,1.0
2025-05-16,22.26,22.98,22.11,22.53,314931,22.26,22.98,22.11,22.53,314931,0.0,1.0
2025-05-19,22.3,22.36,21.62,21.65,68647,22.3,22.36,21.62,21.65,68647,0.0,1.0
2025-05-20,21.7,22.7588,21.39,22.36,135548,21.7,22.7588,21.39,22.36,135548,0.0,1.0
2025-05-21,22.9,24.025,21.62,21.62,262040,22.9,24.025,21.62,21.62,262040,0.0,1.0
2025-05-22,23.45,25.03,23.375,23.83,262724,23.45,25.03,23.375,23.83,262724,0.0,1.0
2025-05-23,22.64,23.125,22.64,22.89,141852,22.64,23.125,22.64,22.89,141852,0.0,1.0
2025-05-27,23.8,23.95,23.11,23.2,82377,23.8,23.95,23.11,23.2,82377,0.0,1.0
2025-05-28,23.73,24.55,23.65,23.95,64876,23.73,24.55,23.65,23.95,64876,0.0,1.0
2025-05-29,23.61,24.15,23.31,24.0,95793,23.61,24.15,23.31,24.0,95793,0.0,1.0
2025-05-30,23.55,23.7,22.41,23.52,67942,23.55,23.7,22.41,23.52,67942,0.0,1.0
2025-06-02,22.81,23.0,22.45,22.52,96209,22.81,23.0,22.45,22.52,96209,0.0,1.0
2025-06-03,22.19,22.65,21.88,22.445,84017,22.19,22.65,21.88,22.445,84017,0.0,1.0
2025-06-04,22.55,22.63,22.19,22.23,47964,22.55,22.63,22.19,22.23,47964,0.0,1.0
2025-06-05,22.71,23.24,22.58,23.13,84363,22.71,23.24,22.58,23.13,84363,0.0,1.0
2025-06-06,23.97,24.25,23.24,23.24,81898,23.97,24.25,23.24,23.24,81898,0.0,1.0
2025-06-09,24.85,24.85,24.33,24.38,188391,24.85,24.85,24.33,24.38,188391,0.0,1.0
2025-06-10,25.52,26.15,24.53,24.9,125914,25.52,26.15,24.53,24.9,125914,0.0,1.0
2025-06-11,25.15,25.77,24.93,25.77,59435,25.15,25.77,24.93,25.77,59435,0.0,1.0
2025-06-12,24.56,24.89,24.35,24.73,90711,24.56,24.89,24.35,24.73,90711,0.0,1.0
2025-06-13,24.25,24.93,23.66,23.66,79516,24.25,24.93,23.66,23.66,79516,0.0,1.0
2025-06-16,24.83,24.9,24.34,24.37,57567,24.83,24.9,24.34,24.37,57567,0.0,1.0
2025-06-17,24.59,25.03,24.3,24.558,45646,24.59,25.03,24.3,24.558,45646,0.0,1.0
2025-06-18,23.7,24.7396,23.7,24.58,53253,23.7,24.7396,23.7,24.58,53253,0.0,1.0
2025-06-20,22.01,24.0498,21.61,23.96,149213,22.01,24.0498,21.61,23.96,149213,0.0,1.0
2025-06-23,21.58,22.1896,20.83,21.9,138440,21.58,22.1896,20.83,21.9,138440,0.0,1.0
2025-06-24,22.03,22.37,21.86,22.06,114790,22.03,22.37,21.86,22.06,114790,0.0,1.0
2025-06-25,23.0,23.44,22.22,22.3,86533,23.0,23.44,22.22,22.3,86533,0.0,1.0
2025-06-26,23.76,23.76,22.78,23.48,85300,23.76,23.76,22.78,23.48,85300,0.0,1.0
2025-06-27,24.51,24.84,23.27,23.8,133186,24.51,24.84,23.27,23.8,133186,0.0,1.0
2025-06-30,24.52,25.7,24.0,25.53,151401,24.52,25.7,24.0,25.53,151401,0.0,1.0
2025-07-01,24.32,24.37,23.7513,24.3,68227,24.32,24.37,23.7513,24.3,68227,0.0,1.0
2025-07-02,25.15,25.18,24.24,24.24,73766,25.15,25.18,24.24,24.24,73766,0.0,1.0
2025-07-03,25.29,25.35,24.71,25.14,63779,25.29,25.35,24.71,25.14,63779,0.0,1.0
2025-07-07,24.51,25.25,24.25,25.25,120182,24.51,25.25,24.25,25.25,120182,0.0,1.0
2025-07-08,23.84,24.76,23.48,24.76,116247,23.84,24.76,23.48,24.76,116247,0.0,1.0
2025-07-09,24.51,25.15,23.5,24.08,169570,24.51,25.15,23.5,24.08,169570,0.0,1.0
2025-07-10,24.78,24.981,23.94,24.28,91235,24.78,24.981,23.94,24.28,91235,0.0,1.0
2025-07-11,25.43,25.8,24.46,24.54,94765,25.43,25.8,24.46,24.54,94765,0.0,1.0
2025-07-14,25.85,26.35,25.292,25.69,143100,25.85,26.35,25.292,25.69,143100,0.0,1.0
2025-07-15,25.8,26.5797,25.8,26.14,76590,25.8,26.5797,25.8,26.14,76590,0.0,1.0
2025-07-16,26.14,26.55,25.99,26.44,111812,26.14,26.55,25.99,26.44,111812,0.0,1.0
2025-07-17,26.365,26.49,25.49,25.92,78065,26.365,26.49,25.49,25.92,78065,0.0,1.0
2025-07-18,26.73,27.07,26.38,26.87,56847,26.73,27.07,26.38,26.87,56847,0.0,1.0
2025-07-21,28.18,28.21,27.037,27.09,123682,28.18,28.21,27.037,27.09,123682,0.0,1.0
2025-07-22,28.52,28.6,27.44,28.51,213518,28.52,28.6,27.44,28.51,213518,0.0,1.0
2025-07-23,28.31,28.78,27.9398,28.51,462533,28.31,28.78,27.9398,28.51,462533,0.0,1.0
2025-07-24,28.83,30.46,28.46,30.16,630445,28.83,30.46,28.46,30.16,630445,0.0,1.0
2025-07-25,28.99,29.379,28.46,28.74,259589,28.99,29.379,28.46,28.74,259589,0.0,1.0
2025-07-28,28.83,29.15,28.36,29.06,224289,28.83,29.15,28.36,29.06,224289,0.0,1.0
2025-07-29,29.64,29.7297,28.7,28.79,677679,29.64,29.7297,28.7,28.79,677679,0.0,1.0
2025-07-30,29.96,30.22,29.4703,29.63,142254,29.96,30.22,29.4703,29.63,142254,0.0,1.0
2025-07-31,28.62,29.81,28.41,29.81,211222,28.62,29.81,28.41,29.81,211222,0.0,1.0
2025-08-01,27.66,28.07,27.35,27.57,126261,27.66,28.07,27.35,27.57,126261,0.0,1.0
2025-08-04,29.375,29.47,28.0,28.07,127802,29.375,29.47,28.0,28.07,127802,0.0,1.0
2025-08-05,29.24,30.24,29.115,29.35,107880,29.24,30.24,29.115,29.35,107880,0.0,1.0
2025-08-06,29.715,29.86,29.004,29.17,377995,29.715,29.86,29.004,29.17,377995,0.0,1.0
2025-08-07,29.82,30.06,29.2496,29.89,56061,29.82,30.06,29.2496,29.89,56061,0.0,1.0
2025-08-08,31.33,31.62,29.95,29.95,112378,31.33,31.62,29.95,29.95,112378,0.0,1.0
2025-08-11,31.07,31.185,30.57,31.15,324017,31.07,31.185,30.57,31.15,324017,0.0,1.0
2025-08-12,31.84,32.14,31.05,31.31,139638,31.84,32.14,31.05,31.31,139638,0.0,1.0
2025-08-13,31.46,32.17,30.14,32.08,137264,31.46,32.17,30.14,32.08,137264,0.0,1.0
2025-08-14,31.77,32.23,31.299,31.45,102874,31.77,32.23,31.299,31.45,102874,0.0,1.0
2025-08-15,32.08,32.79,31.21,32.02,106553,32.08,32.79,31.21,32.02,106553,0.0,1.0
2025-08-18,31.835,32.28,31.6123,32.05,34836,31.835,32.28,31.6123,32.05,34836,0.0,1.0
2025-08-19,31.29,31.52,30.7901,31.44,40403,31.29,31.52,30.7901,31.44,40403,0.0,1.0
2025-08-20,30.54,31.1,29.73,30.97,111620,30.54,31.1,29.73,30.97,111620,0.0,1.0
2025-08-21,30.7,31.48,30.62,30.65,60778,30.7,31.48,30.62,30.65,60778,0.0,1.0
2025-08-22,32.54,33.2454,31.2,31.67,138229,32.54,33.2454,31.2,31.67,138229,0.0,1.0
2025-08-25,33.31,33.9,32.36,32.76,141714,33.31,33.9,32.36,32.76,141714,0.0,1.0
2025-08-26,32.86,32.97,32.5,32.97,56596,32.86,32.97,32.5,32.97,56596,0.0,1.0
2025-08-27,32.99,33.3899,32.49,32.49,36481,32.99,33.3899,32.49,32.49,36481,0.0,1.0
2025-08-28,34.26,34.5,33.42,33.42,47383,34.26,34.5,33.42,33.42,47383,0.0,1.0
2025-08-29,34.66,35.18,33.85,33.85,124133,34.66,35.18,33.85,33.85,124133,0.0,1.0
2025-09-02,34.13,34.22,32.51,33.19,157232,34.13,34.22,32.51,33.19,157232,0.0,1.0
2025-09-03,40.27,40.45,38.34,38.82,293367,40.27,40.45,38.34,38.82,293367,0.0,1.0
2025-09-04,40.73,40.78,38.75,39.8,174930,40.73,40.78,38.75,39.8,174930,0.0,1.0
2025-09-05,41.67,41.95,40.67,40.69,81366,41.67,41.95,40.67,40.69,81366,0.0,1.0
2025-09-08,41.19,42.79,41.19,41.76,146836,41.19,42.79,41.19,41.76,146836,0.0,1.0
2025-09-09,43.39,43.55,41.16,41.24,90800,43.39,43.55,41.16,41.24,90800,0.0,1.0
2025-09-10,43.17,44.11,42.75,43.32,150708,43.17,44.11,42.75,43.32,150708,0.0,1.0
2025-09-11,43.64,44.2638,42.23,43.25,82568,43.64,44.2638,42.23,43.25,82568,0.0,1.0
2025-09-12,43.85,44.12,42.93,43.86,168345,43.85,44.12,42.93,43.86,168345,0.0,1.0
2025-09-15,47.64,47.87,45.21,45.21,102553,47.64,47.87,45.21,45.21,102553,0.0,1.0
2025-09-16,47.48,47.95,46.88,47.95,83313,47.48,47.95,46.88,47.95,83313,0.0,1.0
2025-09-17,46.77,47.53,45.8628,47.53,70826,46.77,47.53,45.8628,47.53,70826,0.0,1.0
2025-09-18,47.84,48.3,46.921,47.71,47315,47.84,48.3,46.921,47.71,47315,0.0,1.0
2025-09-19,48.84,49.285,47.79,48.12,45842,48.84,49.285,47.79,48.12,45842,0.0,1.0
2025-09-22,47.89,48.93,47.21,48.51,191810,47.89,48.93,47.21,48.51,191810,0.0,1.0
2025-09-23,47.73,48.47,47.29,48.09,52721,47.73,48.47,47.29,48.09,52721,0.0,1.0
2025-09-24,45.94,47.63,45.8,47.63,76542,45.94,47.63,45.8,47.63,76542,0.0,1.0
2025-09-25,45.45,45.78,43.82,44.68,74409,45.45,45.78,43.82,44.68,74409,0.0,1.0
2025-09-26,45.76,46.77,45.58,45.76,44537,45.76,46.77,45.58,45.76,44537,0.0,1.0
2025-09-29,44.685,47.31,44.24,46.19,90181,44.685,47.31,44.24,46.19,90181,0.0,1.0
2025-09-30,44.3,44.34,42.95,44.2,118685,44.3,44.34,42.95,44.2,118685,0.0,1.0
2025-10-01,45.01,45.6092,42.83,43.37,77001,45.01,45.6092,42.83,43.37,77001,0.0,1.0
2025-10-02,45.3,45.71,44.2,45.0,69746,45.3,45.71,44.2,45.0,69746,0.0,1.0
2025-10-03,45.31,45.59,43.88,44.89,68362,45.31,45.59,43.88,44.89,68362,0.0,1.0
2025-10-06,47.12,47.32,44.98,44.98,81410,47.12,47.32,44.98,44.98,81410,0.0,1.0
2025-10-07,45.44,47.11,45.44,46.48,65264,45.44,47.11,45.44,46.48,65264,0.0,1.0
2025-10-08,44.86,45.51,44.751,45.4,50065,44.86,45.51,44.751,45.4,50065,0.0,1.0
2025-10-09,43.7,44.99,42.809,44.99,63658,43.7,44.99,42.809,44.99,63658,0.0,1.0
2025-10-10,41.92,44.53,41.7,43.59,94980,41.92,44.53,41.7,43.59,94980,0.0,1.0
2025-10-13,44.41,44.52,43.07,43.07,38887,44.41,44.52,43.07,43.07,38887,0.0,1.0
2025-10-14,44.95,45.6,43.23,43.23,56808,44.95,45.6,43.23,43.23,56808,0.0,1.0
2025-10-15,46.91,47.35,45.29,45.8,65432,46.91,47.35,45.29,45.8,65432,0.0,1.0
2025-10-16,47.1,49.18,46.74,47.29,114876,47.1,49.18,46.74,47.29,114876,0.0,1.0
2025-10-17,47.62,48.11,45.8,46.78,102602,47.62,48.11,45.8,46.78,102602,0.0,1.0
2025-10-20,48.97,49.22,48.09,48.09,63688,48.97,49.22,48.09,48.09,63688,0.0,1.0
2025-10-21,46.745,48.37,44.32,48.37,187460,46.745,48.37,44.32,48.37,187460,0.0,1.0
2025-10-22,47.25,48.88,46.583,48.31,146660,47.25,48.88,46.583,48.31,146660,0.0,1.0
2025-10-23,47.65,48.33,47.3618,47.53,46453,47.65,48.33,47.3618,47.53,46453,0.0,1.0
2025-10-24,50.2,50.84,48.59,48.76,66892,50.2,50.84,48.59,48.76,66892,0.0,1.0
2025-10-27,53.74,54.0,51.935,52.17,82740,53.74,54.0,51.935,52.17,82740,0.0,1.0
2025-10-28,53.22,54.27,52.68,53.95,124991,53.22,54.27,52.68,53.95,124991,0.0,1.0
2025-10-29,56.03,56.0644,53.22,53.28,251713,56.03,56.0644,53.22,53.28,251713,0.0,1.0
2025-10-30,58.58,62.45,57.8434,61.35,581898,58.58,62.45,57.8434,61.35,581898,0.0,1.0
2025-10-31,58.54,60.265,56.7001,59.25,285045,58.54,60.265,56.7001,59.25,285045,0.0,1.0
2025-11-03,59.42,60.0,57.75,58.86,264880,59.42,60.0,57.75,58.86,264880,0.0,1.0
2025-11-04,56.74,58.26,56.12,56.12,274706,56.74,58.26,56.12,56.12,274706,0.0,1.0
2025-11-05,59.61,60.325,56.87,57.16,131345,59.61,60.325,56.87,57.16,131345,0.0,1.0
2025-11-06,59.81,61.03,58.26,60.41,134285,59.81,61.03,58.26,60.41,134285,0.0,1.0
2025-11-07,57.25,59.295,55.7,58.81,448878,57.25,59.295,55.7,58.81,448878,0.0,1.0
2025-11-10,61.88,62.13,58.9638,59.53,139164,61.88,62.13,58.9638,59.53,139164,0.0,1.0
2025-11-11,62.14,62.5,60.96,61.02,67480,62.14,62.5,60.96,61.02,67480,0.0,1.0
2025-11-12,60.77,62.55,59.18,62.55,315572,60.77,62.55,59.18,62.55,315572,0.0,1.0
2025-11-13,56.91,58.76,56.41,58.62,387744,56.91,58.76,56.41,58.62,387744,0.0,1.0
2025-11-14,56.01,56.84,53.69,53.79,169313,56.01,56.84,53.69,53.79,169313,0.0,1.0
2025-11-17,59.89,62.988,58.96,59.97,173049,59.89,62.988,58.96,59.97,173049,0.0,1.0
2025-11-18,59.22,61.0,56.75,60.51,138984,59.22,61.0,56.75,60.51,138984,0.0,1.0
2025-11-19,62.53,67.156,60.295,60.295,392187,62.53,67.156,60.295,60.295,392187,0.0,1.0
2025-11-20,61.34,68.46,60.94,67.99,365318,61.34,68.46,60.94,67.99,365318,0.0,1.0
2025-11-21,65.32,67.03,63.22,63.99,561449,65.32,67.03,63.22,63.99,561449,0.0,1.0
2025-11-24,73.52,73.8,69.56,70.45,472704,73.52,73.8,69.56,70.45,472704,0.0,1.0
2025-11-25,75.91,78.0,73.1001,77.55,629537,75.91,78.0,73.1001,77.55,629537,0.0,1.0
2025-11-26,74.11,76.29,72.65,74.18,475374,74.11,76.29,72.65,74.18,475374,0.0,1.0