date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-02-07,13.22,13.26,12.63,12.85,12732824,12.2800405476891,12.3171964948833,11.7319903265743,11.9363480361425,13707441.1624542,0.0,1.0
2024-02-08,13.06,13.24,13.0,13.02,1630336,12.1314167589122,12.2986185212862,12.0756828381209,12.094260811718,1755127.91153251,0.0,1.0
2024-02-09,13.12,13.45,12.95,13.01,2062077,12.1871506797035,12.4936872440558,12.0292379041281,12.0849718249194,2219915.95501125,0.0,1.0
2024-02-12,13.15,14.56,13.1,13.95,1161182,12.2150176400992,13.5247647786954,12.1685727061064,12.9581365839835,1250063.13948115,0.0,1.0
2024-02-13,13.35,13.56,13.01,13.15,1631721,12.4007973760703,12.5958660988399,12.0849718249194,12.2150176400992,1756618.92452459,0.0,1.0
2024-02-14,13.76,13.9,13.25,13.4,1157560,12.781645834811,12.9116916499908,12.3079075080847,12.447242310063,1246163.89828451,0.0,1.0
2024-02-15,13.64,13.85,13.35,13.76,479389,12.6701779932283,12.865246715998,12.4007973760703,12.781645834811,516083.196581355,0.0,1.0
2024-02-16,13.87,14.0,13.46,13.5,203640,12.8838246895951,13.0045815179763,12.5029762308544,12.5401321780486,219227.35430272,0.0,1.0
2024-02-20,13.41,13.8891,13.36,13.75,524231,12.4565312968616,12.9015666543803,12.4100863628688,12.7723568480124,564357.568127427,0.0,1.0
2024-02-21,13.4,13.56,13.25,13.41,194227,12.447242310063,12.5958660988399,12.3079075080847,12.4565312968616,209093.84867489,0.0,1.0
2024-02-22,13.55,13.66,13.0,13.35,888831,12.5865771120414,12.6887559668255,12.0756828381209,12.4007973760703,956865.392615599,0.0,1.0
2024-02-23,13.6,13.8,13.5071,13.55,514542,12.6330220460341,12.8188017820052,12.5467273586756,12.5865771120414,553926.936444856,0.0,1.0
2024-02-26,13.26,13.62,13.25,13.46,248354,12.3171964948833,12.6516000196312,12.3079075080847,12.5029762308544,267363.928258189,0.0,1.0
2024-02-27,13.55,13.98,13.26,13.26,921965,12.5865771120414,12.9860035443792,12.3171964948833,12.3171964948833,992535.590796046,0.0,1.0
2024-02-28,13.64,13.99,13.45,13.58,184100,12.6701779932283,12.9952925311778,12.4936872440558,12.614444072437,198191.690861967,0.0,1.0
2024-02-29,13.67,13.78,13.5,13.7,496244,12.698044953624,12.8002238084081,12.5401321780486,12.7259119140197,534228.340250438,0.0,1.0
2024-03-01,13.68,14.005,13.48,13.62,559784,12.7073339404226,13.0092260113756,12.5215542044515,12.6516000196312,602631.925461568,0.0,1.0
2024-03-04,13.75,13.805,13.5,13.61,369204,12.7723568480124,12.8234462754045,12.5401321780486,12.6423110328327,397464.23157524,0.0,1.0
2024-03-05,13.79,14.01,13.6,13.8,364268,12.8095127952067,13.0138705047749,12.6330220460341,12.8188017820052,392150.411987542,0.0,1.0
2024-03-06,13.75,14.05,13.67,13.85,442518,12.7723568480124,13.0510264519691,12.698044953624,12.865246715998,476389.954681455,0.0,1.0
2024-03-07,13.8,14.0,13.73,13.84,327898,12.8188017820052,13.0045815179763,12.7537788744153,12.8559577291994,352996.51846962,0.0,1.0
2024-03-08,13.81,13.85,13.71,13.78,365128,12.8280907688038,12.865246715998,12.7352009008182,12.8002238084081,393076.239549418,0.0,1.0
2024-03-11,13.85,13.94,13.7,13.82,703860,12.865246715998,12.948847597185,12.7259119140197,12.8373797556023,757736.032211317,0.0,1.0
2024-03-12,13.82,13.92,13.7,13.87,478371,12.8373797556023,12.9302696235879,12.7259119140197,12.8838246895951,514987.275118576,0.0,1.0
2024-03-13,13.76,13.91,13.7,13.75,435216,12.781645834811,12.9209806367893,12.7259119140197,12.7723568480124,468529.032754924,0.0,1.0
2024-03-14,13.8,13.85,13.64,13.85,543838,12.8188017820052,12.865246715998,12.6701779932283,12.865246715998,585465.359994515,0.0,1.0
2024-03-15,13.59,13.99,13.533,13.79,5803908,12.6237330592356,12.9952925311778,12.5707858344838,12.8095127952067,6248160.45696518,0.0,1.0
2024-03-18,13.83,13.89,13.58,13.59,940208,12.8466687424009,12.9024026631922,12.614444072437,12.6237330592356,1012174.97708825,0.0,1.0
2024-03-19,13.9,14.14,13.75,13.82,991835,12.9116916499908,13.1346273331561,12.7723568480124,12.8373797556023,1067753.69748005,0.0,1.0
2024-03-20,14.04,14.085,13.7,13.82,715835,13.0417374651705,13.083537905764,12.7259119140197,12.8373797556023,770627.642738598,0.0,1.0
2024-03-21,14.18,14.33,14.0,14.1,890369,13.1717832803503,13.3111180823286,13.0045815179763,13.0974713859619,958521.116790211,0.0,1.0
2024-03-22,13.93,14.58,13.69,14.42,1071367,12.9395586103864,13.5433427522925,12.7166229272211,13.3947189635156,1153373.36916737,0.0,1.0
2024-03-25,14.57,14.65,13.93,13.95,1410409,13.5340537654939,13.6083656598824,12.9395586103864,12.9581365839835,1518366.89036901,0.0,1.0
2024-03-26,14.49,14.85,14.22,14.8,1146260,13.4597418711055,13.7941453958534,13.2089392275445,13.7477004618607,1233998.95473893,0.0,1.0
2024-03-27,14.36,14.62,14.22,14.31,751038,13.5712097126881,13.8169279943942,13.4388998686926,13.5239561969754,794690.076148252,0.25,1.0
2024-03-28,14.75,14.9,14.25,14.35,1381271,13.9397871352472,14.0815476823853,13.4672519781202,13.5617590095456,1461553.68459568,0.0,1.0
2024-04-01,14.49,14.9,14.3,14.9,2652867,13.6940688535412,14.0815476823853,13.5145054938329,14.0815476823853,2807057.80298889,0.0,1.0
2024-04-02,14.1,14.586,14.04,14.43,1205159,13.3254914309821,13.7847956037095,13.2687872121268,13.6373646346859,1275205.64536115,0.0,1.0
2024-04-03,13.98,14.43,13.85,14.17,2318382,13.2120829932716,13.6373646346859,13.0892238524186,13.3916463529799,2453131.75647668,0.0,1.0
2024-04-04,13.82,14.21,13.75,14.16,977164,13.0608717429909,13.42944916555,12.9947168209932,13.3821956498373,1033959.04544022,0.0,1.0
2024-04-05,13.62,13.89,13.57,13.77,482075,12.8718576801401,13.1270266649887,12.8246041644274,13.0136182272782,510094.320738989,0.0,1.0
2024-04-08,13.63,13.77,13.52,13.7,593894,12.8813083832827,13.0136182272782,12.7773506487147,12.9474633052805,628412.501210309,0.0,1.0
2024-04-09,13.79,13.88,13.6,13.64,584808,13.0325196335633,13.1175759618462,12.8529562738551,12.8907590864252,618798.401748123,0.0,1.0
2024-04-10,13.18,13.65,13.09,13.65,823341,12.4560267418684,12.9002097895678,12.3709704135855,12.9002097895678,871195.494749898,0.0,1.0
2024-04-11,13.26,13.37,13.04,13.2,655056,12.5316323670087,12.6355901015766,12.3237168978728,12.4749281481534,693129.378967998,0.0,1.0
2024-04-12,13.63,13.64,13.02,13.18,1606974,12.8813083832827,12.8907590864252,12.3048154915877,12.4560267418684,1700375.06814336,0.0,1.0
2024-04-15,13.25,13.63,13.21,13.63,642443,12.5221816638661,12.8813083832827,12.484378851296,12.8813083832827,679783.282058846,0.0,1.0
2024-04-16,13.0,13.25,12.81,13.19,872789,12.2859140853026,12.5221816638661,12.1063507255944,12.4654774450109,923517.527570318,0.0,1.0
2024-04-17,13.01,13.23,12.98,13.0,696741,12.2953647884452,12.5032802575811,12.2670126790175,12.2859140853026,737237.208164708,0.0,1.0
2024-04-18,13.42,13.455,12.92,13.05,1165107,12.6828436172893,12.7159210782882,12.2103084601623,12.3331676010153,1232825.72992427,0.0,1.0
2024-04-19,13.21,13.56,13.035,13.42,868568,12.484378851296,12.8151534612849,12.3189915463015,12.6828436172893,919051.193228481,0.0,1.0
2024-04-22,13.25,13.27,13.02,13.19,404718,12.5221816638661,12.5410830701512,12.3048154915877,12.4654774450109,428241.151897199,0.0,1.0
2024-04-23,13.62,13.719,13.31,13.31,733387,12.8718576801401,12.9654196412513,12.5788858827214,12.5788858827214,776013.158956189,0.0,1.0
2024-04-24,13.69,13.81,13.58,13.58,412190,12.9380126021379,13.0514210398484,12.83405486757,12.83405486757,436147.441923774,0.0,1.0
2024-04-25,13.69,13.71,13.35,13.6,300079,12.9380126021379,12.956914008423,12.6166886952915,12.8529562738551,317520.289732998,0.0,1.0
2024-04-26,13.68,13.92,13.61,13.7,317233,12.9285618989954,13.1553787744164,12.8624069769976,12.9474633052805,335671.320128592,0.0,1.0
2024-04-29,13.87,14.01,13.68,13.68,426820,13.1081252587036,13.2404351026992,12.9285618989954,12.9285618989954,451627.771566282,0.0,1.0
2024-04-30,13.73,14.01,13.73,13.86,229712,12.9758154147081,13.2404351026992,12.9758154147081,13.0986745555611,243063.395956219,0.0,1.0
2024-05-01,13.88,14.12,13.7048,13.79,954825,13.1175759618462,13.3443928372672,12.9519996427889,13.0325196335633,1010321.65077966,0.0,1.0
2024-05-02,13.97,14.02,13.89,13.95,245875,13.2026322901291,13.2498858058418,13.1270266649887,13.183730883844,260165.827125858,0.0,1.0
2024-05-03,13.73,14.165,13.71,14.15,727640,12.9758154147081,13.3869210014086,12.956914008423,13.3727449466948,769932.129943507,0.0,1.0
2024-05-06,14.0,14.01,13.73,13.79,540319,13.2309843995567,13.2404351026992,12.9758154147081,13.0325196335633,571723.597546789,0.0,1.0
2024-05-07,13.99,14.15,13.915,14.13,673031,13.2215336964141,13.3727449466948,13.1506534228451,13.3538435404097,712149.127793979,0.0,1.0
2024-05-08,13.78,14.03,13.73,13.97,558860,13.0230689304208,13.2593365089843,12.9758154147081,13.2026322901291,591342.243609791,0.0,1.0
2024-05-09,14.05,14.26,13.78,13.94,892854,13.2782379152694,13.4767026812627,13.0230689304208,13.1742801807014,944748.752059507,0.0,1.0
2024-05-10,14.01,14.1968,14.0,14.03,618133,13.2404351026992,13.4169742374019,13.2309843995567,13.2593365089843,654060.328291973,0.0,1.0
2024-05-13,14.09,14.26,14.03,14.16,592119,13.3160407278395,13.4767026812627,13.2593365089843,13.3821956498373,626534.334080069,0.0,1.0
2024-05-14,14.0,14.31,13.86,14.0,724623,13.2309843995567,13.5239561969754,13.0986745555611,13.2309843995567,766739.774883258,0.0,1.0
2024-05-15,14.55,14.59,14.155,14.33,1506540,13.7507730723964,13.7885758849666,13.3774702982661,13.5428576032605,1594103.61036377,0.0,1.0
2024-05-16,14.33,14.59,14.27,14.51,773708,13.5428576032605,13.7885758849666,13.4861533844053,13.7129702598262,818677.709299011,0.0,1.0
2024-05-17,14.5,14.55,14.24,14.24,529621,13.7035195566837,13.7507730723964,13.4578012749776,13.4578012749776,560403.804893643,0.0,1.0
2024-05-20,14.42,14.65,14.39,14.45,696306,13.6279139315434,13.8452801038218,13.5995618221158,13.656266040971,736776.924952509,0.0,1.0
2024-05-21,14.2,14.47,14.19,14.36,619443,13.4199984624075,13.6751674472561,13.4105477592649,13.5712097126881,655446.468540207,0.0,1.0
2024-05-22,14.1,14.35,14.055,14.28,612364,13.3254914309821,13.5617590095456,13.2829632668406,13.4956040875478,647956.020588101,0.0,1.0
2024-05-23,13.85,14.17,13.67,14.12,849905,13.0892238524186,13.3916463529799,12.9191111958528,13.3443928372672,899303.456241597,0.0,1.0
2024-05-24,14.0,14.01,13.83,13.95,715744,13.2309843995567,13.2404351026992,13.0703224461335,13.183730883844,757344.706742737,0.0,1.0
2024-05-28,14.07,14.3,14.0,14.15,1037773,13.2971393215545,13.5145054938329,13.2309843995567,13.3727449466948,1098090.78155113,0.0,1.0
2024-05-29,14.07,14.18,13.89,14.0,801331,13.2971393215545,13.4010970561224,13.1270266649887,13.2309843995567,847906.22233489,0.0,1.0
2024-05-30,14.31,14.34,14.07,14.09,675761,13.5239561969754,13.5523083064031,13.2971393215545,13.3160407278395,715037.801746408,0.0,1.0
2024-05-31,14.66,14.68,14.21,14.37,2251445,13.8547308069643,13.8736322132494,13.42944916555,13.5806604158307,2382304.22228117,0.0,1.0
2024-06-03,14.77,14.95,14.55,14.9,874675,13.9586885415323,14.128801198098,13.7507730723964,14.0815476823853,925513.146278843,0.0,1.0
2024-06-04,14.93,14.95,14.54,14.71,1022779,14.1098997918129,14.128801198098,13.7413223692539,13.9019843226771,1082225.29538164,0.0,1.0
2024-06-05,14.81,14.99,14.71,14.97,790485,13.9964913541025,14.1666040106682,13.9019843226771,14.1477026043831,836429.827577363,0.0,1.0
2024-06-06,14.69,14.815,14.6,14.8,465162,13.883082916392,14.0012167056737,13.7980265881091,13.9870406509599,492198.297824173,0.0,1.0
2024-06-07,14.62,14.73,14.54,14.57,643348,13.8169279943942,13.9208857289621,13.7413223692539,13.7696744786815,680740.882764685,0.0,1.0
2024-06-10,14.84,14.94,14.59,14.59,1021592,14.0248434635301,14.1193504949555,13.7885758849666,13.7885758849666,1080969.3041796,0.0,1.0
2024-06-11,14.92,15.0,14.68,14.75,713339,14.1004490886704,14.1760547138107,13.8736322132494,13.9397871352472,754799.922546551,0.0,1.0
2024-06-12,14.88,15.34,14.88,15.08,526361,14.0626462761002,14.4973786206571,14.0626462761002,14.251660338951,556954.32610796,0.0,1.0
2024-06-13,14.85,15.1,14.78,14.94,956428,14.0342941666726,14.2705617452361,13.9681392446748,14.1193504949555,1012017.82086968,0.0,1.0
2024-06-14,14.72,14.96,14.65,14.75,498029,13.9114350258196,14.1382519012406,13.8452801038218,13.9397871352472,526975.604342306,0.0,1.0
2024-06-17,14.83,14.875,14.61,14.61,1086749,14.0153927603875,14.057920924529,13.8074772912516,13.8074772912516,1149913.38063325,0.0,1.0
2024-06-18,14.67,14.9,14.62,14.85,1050214,13.8641815101069,14.0815476823853,13.8169279943942,14.0342941666726,1111254.88142006,0.0,1.0
2024-06-20,14.54,14.72,14.48,14.62,1072025,13.7413223692539,13.9114350258196,13.6846181503986,13.8169279943942,1134333.58749201,0.0,1.0
2024-06-21,14.93,15.04,14.32,14.59,3653963,14.1098997918129,14.2138575263809,13.533406900118,13.7885758849666,3866339.83195643,0.0,1.0
2024-06-24,14.9,15.02,14.8,14.89,1414515,14.0815476823853,14.1949561200958,13.9870406509599,14.0720969792428,1496729.90323105,0.0,1.0
2024-06-25,14.76,14.95,14.47,14.92,1506044,13.9492378383898,14.128801198098,13.6751674472561,14.1004490886704,1593578.78168962,0.0,1.0
2024-06-26,14.91,14.98,14.53,14.68,1541826,14.0909983855279,14.1571533075256,13.7318716661113,13.8736322132494,1631440.51479066,0.0,1.0
2024-06-27,14.48,14.7381,14.35,14.6,2133222,13.9208857289621,14.1690197487581,13.795905401285,14.0362521852795,2218900.08735119,0.25,1.0
2024-06-28,14.61,14.67,14.38,14.48,11954543,14.0458660566393,14.103549284798,13.8247470153643,13.9208857289621,12434681.6725796,0.0,1.0
2024-07-01,14.76,14.78,14.405,14.63,1361893,14.190074127036,14.2093018697555,13.8487816937638,14.0650937993588,1416591.66118809,0.0,1.0
2024-07-02,15.13,15.13,14.82,14.82,1075004,14.5457873673479,14.5457873673479,14.2477573551947,14.2477573551947,1118180.1376054,0.0,1.0
2024-07-03,15.22,15.38,15.12,15.12,605137,14.6323122095859,14.7861341513424,14.5361734959881,14.5361734959881,629441.540617636,0.0,1.0
2024-07-05,15.37,15.41,15.11,15.15,479252,14.7765202799826,14.8149757654217,14.5265596246283,14.5650151100674,498500.533307472,0.0,1.0
2024-07-08,15.49,15.655,15.35,15.45,915918,14.8918867363,15.0505156137363,14.757292537263,14.8534312508608,952704.655308506,0.0,1.0
2024-07-09,15.43,15.65,15.41,15.52,1027890,14.8342035081413,15.0457086780564,14.8149757654217,14.9207283503793,1069173.86506768,0.0,1.0
2024-07-10,15.52,15.56,15.265,15.52,669357,14.9207283503793,14.9591838358184,14.6755746307049,14.9207283503793,696240.853398817,0.0,1.0
2024-07-11,15.99,16.1475,15.705,15.75,588864,15.372580304289,15.5239987782055,15.0985849705352,15.1418473916543,612514.956735853,0.0,1.0
2024-07-12,16.0,16.2,15.98,16.08,638055,15.3821941756488,15.5744716028444,15.3629664329292,15.459105146527,663681.649277412,0.0,1.0
2024-07-15,16.25,16.5,15.99,16.12,971601,15.6225409596433,15.8628877436378,15.372580304289,15.4975606319661,1010624.09058715,0.0,1.0
2024-07-16,16.63,16.71,16.33,16.42,1424650,15.9878680713149,16.0647790421932,15.6994519305215,15.7859767727595,1481869.21447692,0.0,1.0
2024-07-17,16.37,16.72,16.17,16.65,1318191,15.7379074159606,16.074392913553,15.545629988765,16.0070958140345,1371134.42719303,0.0,1.0
2024-07-18,16.31,16.57,16.165,16.36,715351,15.680224187802,15.9301848431563,15.5408230530851,15.7282935446009,744082.142593109,0.0,1.0
2024-07-19,16.46,16.51,16.17,16.26,605290,15.8244322581987,15.8725016149976,15.545629988765,15.6321548310031,629600.685663657,0.0,1.0
2024-07-22,16.6,16.68,16.41,16.5,900946,15.9590264572356,16.0359374281138,15.7763629013998,15.8628877436378,937131.32439976,0.0,1.0
2024-07-23,16.6,16.79,16.53,16.62,1125235,15.9590264572356,16.1416900130714,15.8917293577171,15.9782541999552,1170428.60039443,0.0,1.0
2024-07-24,16.45,16.79,16.43,16.6,647755,15.8148183868389,16.1416900130714,15.7955906441193,15.9590264572356,673771.237162456,0.0,1.0
2024-07-25,16.52,16.83,16.4,16.45,683394,15.8821154863573,16.1801454985105,15.76674903004,15.8148183868389,710841.631248545,0.0,1.0
2024-07-26,16.62,16.93,16.51,16.65,685005,15.9782541999552,16.2762842121083,15.8725016149976,16.0070958140345,712517.334968417,0.0,1.0
2024-07-29,16.49,16.73,16.44,16.62,625878,15.853273872278,16.0840067849127,15.8052045154791,15.9782541999552,651015.575908737,0.0,1.0
2024-07-30,16.41,16.62,16.3,16.49,608573,15.7763629013998,15.9782541999552,15.6706103164422,15.853273872278,633015.543089079,0.0,1.0
2024-07-31,15.94,16.54,15.9,16.41,670522,15.3245109474901,15.9013432290769,15.286055462051,15.7763629013998,697452.64410872,0.0,1.0
2024-08-01,16.07,16.3,15.93,16.1,966971,15.4494912751672,15.6706103164422,15.3148970761303,15.4783328892466,1005808.13265852,0.0,1.0
2024-08-02,16.14,16.33,15.88,15.89,1018562,15.5167883746857,15.6994519305215,15.2668277193314,15.2764415906912,1059471.21807885,0.0,1.0
2024-08-05,15.67,15.97,14.79,15.36,3297216,15.064936420776,15.3533525615694,14.2189157411153,14.7669064086228,3429644.39257412,0.0,1.0
2024-08-06,16.67,17.05,15.82,16.36,5433134,16.0263235567541,16.3916506684257,15.2091444911727,15.7282935446009,5651348.76125911,0.0,1.0
2024-08-07,16.43,17.03,16.29,16.63,2131848,15.7955906441193,16.3724229257062,15.6609964450824,15.9878680713149,2217470.9024281,0.0,1.0
2024-08-08,16.71,16.82,16.34,16.36,1788215,16.0647790421932,16.1705316271508,15.7090658018813,15.7282935446009,1860036.32988161,0.0,1.0
2024-08-09,16.72,16.78,16.4101,16.69,1216646,16.074392913553,16.1320761417116,15.7764590401134,16.0455512994736,1265511.00432841,0.0,1.0
2024-08-12,17.14,17.14,16.5401,16.64,1466109,16.4781755106637,16.4781755106637,15.9014393677905,15.9974819426747,1524993.36129403,0.0,1.0
2024-08-13,17.67,17.76,17.0,17.13,2081364,16.9877106927321,17.0742355349701,16.3435813116268,16.468561639304,2164959.27822309,0.0,1.0
2024-08-14,18.05,18.14,17.62,17.73,1943328,17.3530378044038,17.4395626466418,16.9396413359332,17.0453939208908,2021379.24180043,0.0,1.0
2024-08-15,18.7,18.7,18.01,18.14,2637611,17.9779394427895,17.9779394427895,17.3145823189646,17.4395626466418,2743547.21557271,0.0,1.0
2024-08-16,19.01,19.17,18.49,18.67,2649842,18.2759694549427,18.4297913966992,17.7760481442341,17.9490978287102,2756269.45778116,0.0,1.0
2024-08-19,19.18,19.35,18.91,18.92,1771686,18.439405268059,18.6028410811752,18.1798307413449,18.1894446127047,1842843.46409275,0.0,1.0
2024-08-20,19.68,20.21,19.26,19.34,2521973,18.920098836048,19.4296340181163,18.5163162389372,18.5932272098154,2623264.76569121,0.0,1.0
2024-08-21,19.75,19.92,19.47,19.5,1406180,18.9873959355664,19.1508317486827,18.7182075374926,18.7470491515719,1462657.39094736,0.0,1.0
2024-08-22,20.28,20.29,19.53,19.53,2116169,19.4969311176348,19.5065449889946,18.7758907656513,18.7758907656513,2201162.17578381,0.0,1.0
2024-08-23,21.01,21.01,20.19,20.28,1461591,20.1987437268988,20.1987437268988,19.4104062753968,19.4969311176348,1520293.90169973,0.0,1.0
2024-08-26,21.15,21.37,20.97,21.13,1748189,20.3333379259357,20.5448430958509,20.1602882414597,20.3141101832161,1818402.73764587,0.0,1.0
2024-08-27,20.93,21.45,20.75,21.0,4619496,20.1218327560205,20.6217540667291,19.9487830715445,20.189129855539,4805032.04913436,0.0,1.0
2024-08-28,20.99,21.29,20.87,20.93,2082481,20.1795159841792,20.4679321249726,20.0641495278619,20.1218327560205,2166121.14107542,0.0,1.0
2024-08-29,20.62,20.99,20.41,20.99,1856156,19.8238027438673,20.1795159841792,19.621911445312,20.1795159841792,1930706.09178859,0.0,1.0
2024-08-30,20.93,20.94,20.4901,20.52,1370785,20.1218327560205,20.1314466273803,19.6989185549038,19.7276640302695,1425840.79680395,0.0,1.0
2024-09-03,21.09,21.2451,20.15,20.56,1705051,20.275654697777,20.4247658425672,19.3719507899577,19.7661195157087,1773532.15597731,0.0,1.0
2024-09-04,21.8,21.82,21.13,21.13,1375108,20.9582395643214,20.977467307041,20.3141101832161,20.3141101832161,1430337.42447684,0.0,1.0
2024-09-05,22.09,22.67,21.89,21.9,2117892,21.2370418337551,21.7946463726223,21.0447644065595,21.0543782779192,2202954.37783802,0.0,1.0
2024-09-06,22.05,22.448,21.875,22.3,1479189,21.198586348316,21.5812184284352,21.0303435995198,21.4389331323105,1538598.70248334,0.0,1.0
2024-09-09,22.4,22.53,21.87,22.05,1697797,21.5350718459083,21.6600521735854,21.0255366638399,21.198586348316,1765986.80850122,0.0,1.0
2024-09-10,22.93,22.97,22.35,22.4,1457779,22.0446070279766,22.0830625134158,21.4870024891094,21.5350718459083,1516328.79767729,0.0,1.0
2024-09-11,22.87,23.25,22.55,22.81,1688035,21.986923799818,22.3522509114896,21.679279916305,21.9292405716593,1755832.7304668,0.0,1.0
2024-09-12,23.69,23.74,22.641,22.82,2198194,22.77526125132,22.8233306081189,21.766766145679,21.938854443019,2286481.60323438,0.0,1.0
2024-09-13,24.58,24.67,23.86,23.86,1608145,23.6308958023404,23.7174206445784,22.9386970644362,22.9386970644362,1672734.05251464,0.0,1.0
2024-09-16,24.38,25.1,24.32,24.93,1881562,23.4386183751448,24.130817113049,23.3809351469861,23.9673812999327,1957132.4907378,0.0,1.0
2024-09-17,24.31,24.92,23.88,24.47,2363638,23.3713212756263,23.957767428573,22.9579248071558,23.5251432173828,2458570.44633264,0.0,1.0
2024-09-18,24.53,25.19,23.668,24.22,2886508,23.5828264455415,24.217341955287,22.7541107343284,23.2847964333883,3002440.83988441,0.0,1.0
2024-09-19,25.41,25.92,24.6,24.99,10755363,24.4288471252022,24.919154564551,23.65012354506,24.0250645280914,11187338.1674264,0.0,1.0
2024-09-20,25.68,26.32,25.375,25.9,12981284,24.9287684359108,25.5500461539397,24.6326907734126,25.1423326514832,13372476.6218207,0.25,1.0
2024-09-23,26.03,26.77,25.69,26.1,8265446,25.2685296879579,25.9868820494288,24.938475900255,25.3364819383673,8514526.25209661,0.0,1.0
2024-09-24,26.2,26.41,25.95,26.02,2017628,25.4335565818093,25.6374133330375,25.1908699732042,25.2588222236136,2078429.47288812,0.0,1.0
2024-09-25,26.45,26.56,26.08,26.08,2095040,25.6762431904143,25.7830252982006,25.3170670096789,25.3170670096789,2158174.29321933,0.0,1.0
2024-09-26,26.16,26.5784,26.035,26.48,2656149,25.3947267244325,25.8008870325939,25.2733834201299,25.7053655834469,2736192.38332453,0.0,1.0
2024-09-27,26.12,26.39,25.945,26.35,3666096,25.3558968670557,25.6179984043491,25.1860162410321,25.5791685469723,3776574.26286572,0.0,1.0
2024-09-30,26.1,26.24,25.64,26.0,3853504,25.3364819383673,25.4723864391861,24.889938578534,25.2394072949252,3969629.82645574,0.0,1.0
2024-10-01,25.38,26.1,25.225,26.02,2113784,24.6375445055847,25.3364819383673,24.4870788082496,25.2588222236136,2177483.14601073,0.0,1.0
2024-10-02,25.08,25.36,24.84,25.13,2154150,24.3463205752587,24.6181295768963,24.1133414309978,24.3948578969797,2219065.58048457,0.0,1.0
2024-10-03,25.07,25.12,24.75,24.93,1174681,24.3366131109145,24.3851504326355,24.0259742519,24.2007086100956,1210080.1592968,0.0,1.0
2024-10-04,25.05,25.21,24.7586,25.18,1063962,24.3171981822261,24.4725176117333,24.034322671236,24.4433952187007,1096024.62834228,0.0,1.0
2024-10-07,24.94,25.05,24.62,24.88,1183240,24.2104160744398,24.3171981822261,23.8997772154254,24.1521712883746,1218897.08583552,0.0,1.0
2024-10-08,24.84,25.14,24.62,25.04,1228728,24.1133414309978,24.4045653613239,23.8997772154254,24.3074907178818,1265755.87242191,0.0,1.0
2024-10-09,24.38,24.73,24.18,24.7,1791806,23.6667980711645,24.0065593232116,23.4726487842805,23.977436930179,1845802.29858912,0.0,1.0
2024-10-10,24.2,24.36,23.66,24.22,1800882,23.4920637129689,23.6473831424761,22.967860638382,23.5114786416573,1855151.80498769,0.0,1.0
2024-10-11,24.58,24.65,24.21,24.33,1354844,23.8609473580486,23.928899608458,23.5017711773131,23.6182607494435,1395672.39390295,0.0,1.0
2024-10-14,24.7,24.795,24.385,24.49,651181,23.977436930179,24.0696578414489,23.6716518033366,23.7735801789507,670804.421124586,0.0,1.0
2024-10-15,24.93,25.1073,24.75,24.75,1230303,24.2007086100956,24.3728219529183,24.0259742519,24.0259742519,1267378.33524449,0.0,1.0
2024-10-16,25.41,25.45,24.96,24.96,1193202,24.6666668986173,24.7054967559941,24.2298310031282,24.2298310031282,1229159.29195523,0.0,1.0
2024-10-17,25.08,25.46,24.9769,25.39,1391835,24.3463205752587,24.7152042203383,24.2462366178699,24.6472519699289,1433778.12232841,0.0,1.0
2024-10-18,25.21,25.53,25.08,25.26,1160086,24.4725176117333,24.7831564707478,24.3463205752587,24.5210549334543,1195045.33714088,0.0,1.0
2024-10-21,24.59,25.21,24.54,25.17,933871,23.8706548223928,24.4725176117333,23.8221175006717,24.4336877543565,962013.319737581,0.0,1.0
2024-10-22,24.89,25.05,24.25,24.37,1095627,24.1618787527188,24.3171981822261,23.5406010346899,23.6570906068203,1128643.85708961,0.0,1.0
2024-10-23,25.69,25.71,24.78,24.78,1281413,24.938475900255,24.9578908289434,24.0550966449326,24.0550966449326,1320028.54150615,0.0,1.0
2024-10-24,25.89,26.04,25.76,25.79,958594,25.132625187139,25.2782371523021,25.0064281506644,25.035550543697,987481.350444043,0.0,1.0
2024-10-25,25.87,26.1,25.62,26.01,999046,25.1132102584506,25.3364819383673,24.8705236498456,25.2491147592694,1029152.37653868,0.0,1.0
2024-10-28,25.96,26.25,25.93,26.0,1056374,25.2005774375484,25.4820939035303,25.1714550445158,25.2394072949252,1088207.96301038,0.0,1.0
2024-10-29,26.36,26.41,25.53,25.87,2011901,25.5888760113165,25.6374133330375,24.7831564707478,25.1132102584506,2072529.88902468,0.0,1.0
2024-10-30,26.98,27.14,26.325,26.36,1310036,26.190738800657,26.3460582301643,25.5548998861118,25.5888760113165,1349514.09920187,0.0,1.0
2024-10-31,26.6,27.21,26.47,26.65,1276254,25.8218551555774,26.4140104805737,25.6956581191027,25.8703924772984,1314714.07439397,0.0,1.0
2024-11-01,26.17,26.8,26.14,26.73,1181582,25.4044341887767,26.0160044424614,25.3753117957441,25.948052192052,1217189.12179752,0.0,1.0
2024-11-04,25.67,26.2,25.44,26.14,1417585,24.9190609715666,25.4335565818093,24.6957892916499,25.3753117957441,1460304.10180871,0.0,1.0
2024-11-05,25.81,26.04,25.28,25.57,1014895,25.0549654723854,25.2782371523021,24.5404698621427,24.8219863281246,1045478.98814191,0.0,1.0
2024-11-06,25.15,26.7199,24.2067,26.25,2825331,24.4142728256681,25.9382476530643,23.4985677140795,25.4820939035303,2910472.70411813,0.0,1.0
2024-11-07,26.31,26.47,25.25,25.25,1658167,25.5403386895955,25.6956581191027,24.5113474691101,24.5113474691101,1708136.07055933,0.0,1.0
2024-11-08,26.08,26.6508,25.7008,26.22,1382283,25.3170670096789,25.8711690744459,24.9489599617467,25.4529715104977,1423938.27161013,0.0,1.0
2024-11-11,26.47,26.64,25.9001,26.19,1562671,25.6956581191027,25.8606850129542,25.1424297261267,25.4238491174651,1609762.28661951,0.0,1.0
2024-11-12,25.91,27.19,25.87,26.25,2239525,25.1520401158274,26.3945955518853,25.1132102584506,25.4820939035303,2307013.36681973,0.0,1.0
2024-11-13,26.8,27.77,26.18,26.45,2346911,26.0160044424614,26.957628483849,25.4141416531209,25.6762431904143,2417635.45740113,0.0,1.0
2024-11-14,26.22,26.97,26.11,26.78,1900662,25.4529715104977,26.1810313363128,25.3461894027115,25.996589513773,1957938.68780492,0.0,1.0
2024-11-15,27.18,27.24,26.11,26.22,2175998,26.3848880875411,26.4431328736063,25.3461894027115,25.4529715104977,2241571.97270537,0.0,1.0
2024-11-18,27.45,27.73,27.03,27.31,1323552,26.6469896248345,26.9187986264722,26.2392761223781,26.5110851240157,1363437.40555743,0.0,1.0
2024-11-19,28.1,28.34,27.2,27.33,2317599,27.2779748072077,27.5109539514685,26.4043030162295,26.5305000527041,2387440.13660398,0.0,1.0
2024-11-20,27.66,28.27,27.515,27.93,1930931,26.8508463760628,27.4430017010591,26.7100881430719,27.1129479133562,1989119.84791712,0.0,1.0
2024-11-21,28.35,28.625,27.48,27.61,1989429,27.5206614158127,27.7876166852783,26.6761120178671,26.8023090543418,2049380.6924856,0.0,1.0
2024-11-22,28.58,28.68,28.18,28.31,2157447,27.7439330957294,27.8410077391714,27.3556345219613,27.4818315584359,2222461.93599318,0.0,1.0
2024-11-25,28.96,29.15,28.6,28.75,11481634,28.112816740809,28.2972585633489,27.7633480244178,27.9089599895808,11827634.4809421,0.0,1.0
2024-11-26,29.36,29.52,28.84,28.94,1684174,28.5011153145771,28.6564347440844,27.9963271686786,28.0934018121206,1734926.79476686,0.0,1.0
2024-11-27,29.57,29.81,29.4,29.57,1044268,28.7049720658054,28.9379512100662,28.5399451719539,28.7049720658054,1075737.1471817,0.0,1.0
2024-11-29,29.81,29.99,29.575,29.77,926951,28.9379512100662,29.1126855682618,28.7098257979775,28.8991213526894,954884.784669481,0.0,1.0
2024-12-02,28.96,29.585,28.6301,29.39,2022656,28.112816740809,28.7195332623217,27.7925674920938,28.5302377076097,2083608.99229888,0.0,1.0
2024-12-03,28.9,29.2,28.35,28.94,1752338,28.0545719547438,28.3457958850699,27.5206614158127,28.0934018121206,1805144.92545793,0.0,1.0
2024-12-04,28.72,29.17,28.6459,28.91,1258782,27.8798375965482,28.3166734920373,27.8079052857577,28.064279419088,1296715.55348213,0.0,1.0
2024-12-05,28.83,29.03,28.49,28.65,1473502,27.9866197043344,28.1807689912185,27.6565659166315,27.8118853461388,1517906.16761841,0.0,1.0
2024-12-06,28.55,29.02,28.16,28.84,1467941,27.7148107026968,28.1710615268743,27.3362195932729,27.9963271686786,1512177.58618578,0.0,1.0
2024-12-09,28.2,28.825,27.835,28.49,1777994,27.3750494506497,27.9817659721623,27.0207270020863,27.6565659166315,1831574.07223643,0.0,1.0
2024-12-10,27.86,28.405,27.67,27.94,2122235,27.0449956629468,27.5740524697058,26.860553840407,27.1226553777004,2186188.8179559,0.0,1.0
2024-12-11,28.07,28.17,27.14,27.46,2046071,27.2488524141751,27.3459270576171,26.3460582301643,26.6566970891787,2107729.60626124,0.0,1.0
2024-12-12,28.34,28.67,27.9791,28.01,1901950,27.5109539514685,27.8313002748272,27.1606115632863,27.1906076281099,1959265.5018465,0.0,1.0
2024-12-13,28.47,28.5,28.08,28.17,1528920,27.6371509879431,27.6662733809757,27.2585598785193,27.3459270576171,1574994.1960005,0.0,1.0
2024-12-16,28.17,28.91,28.17,28.43,1862266,27.3459270576171,28.064279419088,27.3459270576171,27.5983211305663,1918385.61952821,0.0,1.0
2024-12-17,28.35,28.655,27.85,28.0,1649713,27.5206614158127,27.8167390783109,27.0352881986026,27.1809001637656,1699427.30820879,0.0,1.0
2024-12-18,27.38,28.97,27.26,28.31,1530055,26.5790373744251,28.1225242051532,26.4625478022947,27.4818315584359,1576163.39936789,0.0,1.0
2024-12-19,27.21,27.99,27.21,27.54,1992941,26.4140104805737,27.1711926994214,26.4140104805737,26.7343568039324,2052998.52704617,0.0,1.0
2024-12-20,27.75,27.97,26.62,27.04,17109352,26.9382135551606,27.151777770733,25.8412700842658,26.2489835867223,17624944.4688601,0.0,1.0
2024-12-23,28.1,28.15,27.1925,27.29,1484392,27.2779748072077,27.3265121289287,26.3970224179713,26.4916701953273,1529124.33913454,0.0,1.0
2024-12-24,28.52,28.55,28.01,28.18,618691,27.6856883096642,27.7148107026968,27.1906076281099,27.3556345219613,637335.330898769,0.0,1.0
2024-12-26,28.63,28.73,28.2,28.45,781374,27.7924704174504,27.8895450608924,27.3750494506497,27.6177360592547,804920.803512084,0.0,1.0
2024-12-27,28.48,28.56,28.13,28.41,1435638,27.6468584522873,27.724518167041,27.3070972002403,27.5789062018779,1478901.13122843,0.0,1.0
2024-12-30,28.33,28.4,27.82,28.28,1462419,27.5012464871243,27.5691987375337,27.00616580557,27.4527091654033,1506489.18002306,0.0,1.0
2024-12-31,28.42,28.61,28.0793,28.21,1860317,27.8313002748272,28.0173645623788,27.4976576286754,27.6256502727964,1899667.23142361,0.25,1.0
2025-01-02,27.75,28.47,27.39,28.47,1314330,27.1751788397767,27.880264561025,26.8226359791526,27.880264561025,1342131.27777523,0.0,1.0
2025-01-03,28.17,28.27,27.79,27.79,1489426,27.5864788438382,27.6844074162338,27.214350268735,27.214350268735,1520930.98425179,0.0,1.0
2025-01-06,27.75,28.44,27.73,28.14,1102545,27.1751788397767,27.8508859893063,27.1555931252976,27.5571002721195,1125866.50967009,0.0,1.0
2025-01-07,27.65,28.05,27.49,27.79,851788,27.0772502673811,27.4689645569635,26.9205645515482,27.214350268735,869805.388930947,0.0,1.0
2025-01-08,28.33,28.37,27.38,27.46,1110320,27.7431645596712,27.7823359886294,26.812843121913,26.8911859798295,1133805.96983969,0.0,1.0
2025-01-10,27.22,27.7536,26.93,27.45,1164426,26.6561574060801,27.178704268383,26.3721645461329,26.8813931225899,1189056.44340059,0.0,1.0
2025-01-13,27.13,27.18,26.4,27.02,1235294,26.568021690924,26.6169859771218,25.8531431124362,26.4603002612889,1261423.47404996,0.0,1.0
2025-01-14,27.37,27.45,27.04,27.18,719143,26.8030502646735,26.8813931225899,26.479885975768,26.6169859771218,734354.624404155,0.0,1.0
2025-01-15,27.92,28.18,27.737,28.1,704994,27.3416574128492,27.5962717010778,27.1624481253653,27.5179288431613,719906.338624146,0.0,1.0
2025-01-16,28.7,28.77,27.905,27.99,767468,28.1055002775348,28.1740502782118,27.3269681269899,27.4102074135261,783701.815747646,0.0,1.0
2025-01-17,27.9,28.86,27.82,28.74,1651164,27.3220716983701,28.2621859933678,27.2437288404536,28.1446717064931,1686090.13652315,0.0,1.0
2025-01-21,27.93,28.26,27.7161,28.02,1611344,27.3514502700888,27.6746145589942,27.1419810537346,27.4395859852448,1645427.84662562,0.0,1.0
2025-01-22,28.25,28.3,27.64,27.96,1205919,27.6648217017547,27.7137859879525,27.0674574101416,27.3808288418075,1231427.12131917,0.0,1.0
2025-01-23,28.71,28.75,27.94,28.07,982437,28.1152931347744,28.1544645637326,27.3612431273283,27.4885502714426,1003217.93320069,0.0,1.0
2025-01-24,28.9,29.16,28.55,28.59,782225,28.301357422326,28.5559717105546,27.9586074189415,27.9977788478997,798770.962207157,0.0,1.0
2025-01-27,29.39,29.61,28.765,28.78,1101118,28.7812074270644,28.9966502863347,28.169153849592,28.1838431354513,1124409.32514765,0.0,1.0
2025-01-28,29.63,29.87,29.2,29.2,1052260,29.0162360008138,29.2512645745633,28.5951431395128,28.5951431395128,1074517.85955717,0.0,1.0
2025-01-29,28.45,29.8,28.29,29.46,1237105,27.8606788465459,29.1827145738864,27.7039931307129,28.8497574277413,1263272.78110682,0.0,1.0
2025-01-30,28.79,29.06,28.42,28.74,1348142,28.1936359926909,28.458043138159,27.8313002748272,28.1446717064931,1376658.48385296,0.0,1.0
2025-01-31,28.29,28.87,28.14,28.8,1451455,27.7039931307129,28.2719788506073,27.5571002721195,28.2034288499304,1482156.8052036,0.0,1.0
2025-02-03,28.86,29.025,27.5147,27.78,1395209,28.2621859933678,28.4237681378205,26.9447529089299,27.2045574114954,1424721.06543524,0.0,1.0
2025-02-04,28.62,28.91,28.3701,28.74,969049,28.0271574196184,28.3111502795656,27.7824339172018,28.1446717064931,989546.744422489,0.0,1.0
2025-02-05,29.34,29.54,28.805,28.86,1261989,28.7322431408666,28.9281002856578,28.2083252785502,28.2621859933678,1288683.13825926,0.0,1.0
2025-02-06,29.4,29.79,28.95,29.42,2087990,28.791000284304,29.1729217166468,28.3503217085238,28.8105859987831,2132156.06939042,0.0,1.0
2025-02-07,29.3,29.55,29.07,29.37,1043437,28.6930717119084,28.9378931428974,28.4678359953985,28.7616217125853,1065508.23163738,0.0,1.0
2025-02-10,28.5,29.29,28.41,29.2,1704454,27.9096431327437,28.6832788546688,27.8215074175876,28.5951431395128,1740507.3496984,0.0,1.0
2025-02-11,27.62,28.67,27.25,28.43,2029445,27.0478716956625,28.0761217058162,26.6855359777988,27.8410931320667,2072372.7001777,0.0,1.0
2025-02-12,27.46,27.85,26.611,27.17,1349045,26.8911859798295,27.2731074121723,26.0597724001909,26.6071931198823,1377580.58450031,0.0,1.0
2025-02-13,28.41,28.57,27.25,27.44,1943735,27.8215074175876,27.9781931334206,26.6855359777988,26.8716002653504,1984849.72511199,0.0,1.0
2025-02-14,28.14,28.56,28.01,28.31,1000229,27.5571002721195,27.968400276181,27.4297931280053,27.723578845192,1021386.27729554,0.0,1.0
2025-02-18,28.03,28.31,27.83,27.97,1033941,27.4493788424844,27.723578845192,27.2535216976932,27.390621699047,1055811.36812992,0.0,1.0
2025-02-19,27.65,28.28,27.534,27.81,1115191,27.0772502673811,27.6942002734734,26.9636531234022,27.2339359832141,1138780.00334272,0.0,1.0
2025-02-20,27.87,27.91,27.17,27.51,1389752,27.2926931266514,27.3318645556097,26.6071931198823,26.9401502660273,1419148.63660625,0.0,1.0
2025-02-21,27.31,28.005,27.08,27.95,1507505,26.7442931212361,27.4248966993855,26.5190574047263,27.3710359845679,1539392.39909502,0.0,1.0
2025-02-24,27.75,27.97,27.21,27.38,1178509,27.1751788397767,27.390621699047,26.6463645488405,26.812843121913,1203437.33312,0.0,1.0
2025-02-25,28.87,28.93,27.68,27.79,1413047,28.2719788506073,28.3307359940447,27.1066288390998,27.214350268735,1442936.38254203,0.0,1.0
2025-02-26,29.72,29.76,28.815,28.95,2326372,29.1043717159699,29.1435431449281,28.2181181357898,28.3503217085238,2375580.42876638,0.0,1.0
2025-02-27,30.18,30.335,29.6,29.67,3015720,29.5548431489896,29.7066324362028,28.9868574290952,29.0554074297721,3079509.81641774,0.0,1.0
2025-02-28,29.79,30.14,28.19,28.84,5584108,29.1729217166468,29.5156717200314,27.6060645583173,28.2426002788887,5702225.47250302,0.0,1.0
2025-03-03,30.44,30.965,29.4,29.49,3049663,29.8094574372181,30.323582442295,28.791000284304,28.87913599946,3114170.79346424,0.0,1.0
2025-03-04,30.54,30.83,29.85,30.54,2220727,29.9073860096137,30.1913788695609,29.2316788600841,29.9073860096137,2267700.77994108,0.0,1.0
2025-03-05,30.38,30.66,29.8601,30.4,1313916,29.7507002937808,30.0249002964884,29.2415696458961,29.7702860082599,1341708.52066781,0.0,1.0
2025-03-06,29.02,30.34,28.9,30.02,1391533,28.4188717092007,29.7115288648225,28.301357422326,29.3981574331567,1420967.30909011,0.0,1.0
2025-03-07,28.91,29.56,28.62,29.01,2007058,28.3111502795656,28.9476860001369,28.0271574196184,28.4090788519612,2049512.16065144,0.0,1.0
2025-03-10,27.96,28.99,27.65,28.8,2531714,27.3808288418075,28.3894931374821,27.0772502673811,28.2034288499304,2585265.9117432,0.0,1.0
2025-03-11,28.74,29.02,28.08,28.11,1843730,28.1446717064931,28.4188717092007,27.4983431286822,27.5277217004008,1882729.37601099,0.0,1.0
2025-03-12,28.6,29.5,28.46,29.18,1199112,28.0075717051393,28.8889288566996,27.8704717037854,28.5755574250337,1224476.1367051,0.0,1.0
2025-03-13,28.89,29.3,28.48,28.88,1738167,28.2915645650865,28.6930717119084,27.8900574182645,28.2817717078469,1774933.46168522,0.0,1.0
2025-03-14,29.49,29.98,29.11,29.25,2015969,28.87913599946,29.3589860041984,28.5070074243568,28.6441074257106,2058611.64998536,0.0,1.0
2025-03-17,29.72,29.84,29.23,29.45,1663924,29.1043717159699,29.2218860028446,28.6245217112315,28.8399645705018,1699120.04157318,0.0,1.0
2025-03-18,29.4,29.685,28.925,29.66,1159049,28.791000284304,29.0700967156314,28.3258395654249,29.0456145725325,1183565.70676626,0.0,1.0
2025-03-19,30.14,30.31,29.17,29.37,2443489,29.5156717200314,29.6821502931039,28.5657645677941,28.7616217125853,2495174.73830752,0.0,1.0
2025-03-20,29.84,30.46,29.57,30.14,1826076,29.2218860028446,29.8290431516973,28.9574788573765,29.5156717200314,1864701.95095196,0.0,1.0
2025-03-21,29.61,30.0,29.395,29.94,3563290,28.9966502863347,29.3785717186775,28.7861038556842,29.3198145752402,3638662.25436817,0.0,1.0
2025-03-24,30.45,30.54,29.67,29.81,2108342,29.8192502944577,29.9073860096137,29.0554074297721,29.1925074311259,2152938.56371474,0.0,1.0
2025-03-25,30.31,30.65,30.11,30.43,3424363,29.6821502931039,30.0151074392489,29.4862931483127,29.7996645799786,3496796.61025483,0.0,1.0
2025-03-26,29.84,30.6387,29.69,30.47,3153565,29.2218860028446,30.0040415105682,29.0749931442512,29.8388360089368,3220270.57359815,0.0,1.0
2025-03-27,29.93,30.54,29.74,29.87,1981748,29.3100217180006,29.9073860096137,29.123957430449,29.2512645745633,2023666.79256238,0.0,1.0
2025-03-28,30.43,30.44,29.42,30.01,1894568,29.7996645799786,29.8094574372181,28.8105859987831,29.3883645759171,1934642.72341959,0.0,1.0
2025-03-31,30.3,30.56,29.6833,29.69,4295235,29.9171788668533,30.1738939330375,29.3082704771771,29.3148858269595,4350196.95804923,0.25,1.0
2025-04-01,30.78,31.04,29.875,30.33,2539319,30.3911143736549,30.6478294398391,29.497548470206,29.9467998360284,2571812.20336411,0.0,1.0
2025-04-02,30.79,31.44,30.4637,30.66,2163594,30.4009880300466,31.0427756955072,30.0788106219854,30.2726304969545,2191279.41480584,0.0,1.0
2025-04-03,30.4,31.6089,30.23,30.57,2003323,30.0159154307703,31.209541751963,29.8480632721114,30.1837675894292,2028957.58220215,0.0,1.0
2025-04-04,28.5,30.08,28.346,29.77,2545135,28.1399207163472,29.6999584262359,27.987866407915,29.3938750780931,2577702.62507747,0.0,1.0
2025-04-07,27.75,28.986,26.78,27.56,1948621,27.3993964869696,28.6197804169838,26.4416518169746,27.2117970155273,1973555.61374194,0.0,1.0
2025-04-08,27.32,28.6176,26.76,28.61,2750016,26.9748292621265,28.2560349155136,26.4219045041912,28.2485309366559,2785205.2886016,0.0,1.0
2025-04-09,29.09,29.29,26.48,26.9,2474722,28.7224664434575,28.9199395712915,26.1454421252236,26.560135693675,2506388.61818213,0.0,1.0
2025-04-10,28.96,29.24,27.94,28.72,1237367,28.5941089103654,28.870571289333,27.5869959584119,28.3571411569646,1253200.38586725,0.0,1.0
2025-04-11,29.27,29.32,28.18,28.95,1360047,28.9001922585081,28.9495605404666,27.8239637118127,28.5842352539737,1377450.20288855,0.0,1.0
2025-04-14,29.92,30.02,29.01,29.48,1122840,29.5419799239687,29.6407164878857,28.6434771923239,29.1075390427338,1137207.89488258,0.0,1.0
2025-04-15,30.34,30.45,29.915,30.13,1071095,29.9566734924201,30.0652837127288,29.5370430957728,29.7493267081944,1084800.76428455,0.0,1.0
2025-04-16,30.32,30.57,29.81,30.22,1274699,29.9369261796367,30.1837675894292,29.43336970366,29.8381896157197,1291010.08727774,0.0,1.0
2025-04-17,30.61,30.9185,30.305,30.32,961892,30.223262214996,30.52786451468,29.9221156950491,29.9369261796367,974200.39936625,0.0,1.0
2025-04-21,29.58,30.5899,29.16,30.42,1026811,29.2062756066508,30.2034161656487,28.7915820381994,30.0356627435537,1039950.10487005,0.0,1.0
2025-04-22,30.17,30.38,29.76,29.95,962311,29.7888213337612,29.9961681179869,29.3840014217014,29.5716008931438,974624.760903027,0.0,1.0
2025-04-23,30.41,30.75,30.145,30.47,1040938,30.025789087162,30.3614934044798,29.7641371927819,30.0850310255122,1054257.87439287,0.0,1.0
2025-04-24,31.08,31.325,30.0601,30.53,1821080,30.6873240654059,30.9292286470026,29.6803098500164,30.1442729638624,1844382.5952164,0.0,1.0
2025-04-25,31.11,31.22,30.72,31.22,573488,30.7169450345811,30.8255552548898,30.3318724353047,30.8255552548898,580826.369937322,0.0,1.0
2025-04-28,31.59,31.65,31.1,31.39,1441081,31.1908805413827,31.2501224797329,30.7070713781894,30.9934074135487,1459521.11642379,0.0,1.0
2025-04-29,31.95,32.29,31.13,31.54,1796283,31.5463321714839,31.8820364888017,30.7366923473644,31.1415122594242,1819268.29204818,0.0,1.0
2025-04-30,32.28,32.39,31.3,31.75,1318853,31.87216283241,31.9807730527187,30.9045445060234,31.3488590436499,1335729.08320828,0.0,1.0
2025-05-01,31.81,32.37,31.55,32.37,1511153,31.4081009820001,31.9610257399353,31.1513859158159,31.9610257399353,1530489.75987274,0.0,1.0
2025-05-02,32.55,32.5928,31.6303,31.96,1525799,32.138751554986,32.1810108043424,31.2306713766412,31.5562058278756,1545323.17053538,0.0,1.0
2025-05-05,32.41,32.665,32.015,32.35,1145429,32.0005203655021,32.2522986034905,31.61051093803,31.9412784271519,1160085.94441547,0.0,1.0
2025-05-06,32.53,32.82,31.94,32.0,1201560,32.1190042422026,32.4053402775619,31.5364585150922,31.5957004534424,1216935.19840326,0.0,1.0
2025-05-07,32.66,33.17,32.28,32.42,1791904,32.2473617752947,32.7509182512714,31.87216283241,32.0103940218939,1814833.25823063,0.0,1.0
2025-05-08,32.21,32.996,32.15,32.56,1595578,31.8030472376681,32.5791166300558,31.7438052993179,32.1486252113777,1615995.0647474,0.0,1.0
2025-05-09,34.93,35.1019,32.49,32.78,2431123,34.4886817762107,34.6584099295841,32.0795096166358,32.3658456519951,2462231.72404852,0.0,1.0
2025-05-12,34.75,35.06,33.8,34.66,1969000,34.3109559611601,34.6170393093029,33.3729586039486,34.2220930536348,1994195.38404743,0.0,1.0
2025-05-13,34.63,35.25,34.29,34.86,1449820,34.1924720844597,34.8046387807452,33.8567677671419,34.4195661814688,1468371.9409343,0.0,1.0
2025-05-14,34.19,34.5763,34.0021,34.37,1458133,33.7580312032249,34.1394505496363,33.5725051996248,33.9357570182755,1476791.31433582,0.0,1.0
2025-05-15,34.98,35.32,34.29,34.48,1659215,34.5380500581692,34.8737543754871,33.8567677671419,34.0443672385842,1680446.3657401,0.0,1.0
2025-05-16,35.51,35.51,34.69,35.0,3286085,35.0613538469294,35.0613538469294,34.2517140228099,34.5577973709526,3328133.84387378,0.0,1.0
2025-05-19,35.25,35.5708,35.07,35.46,1629226,34.8046387807452,35.1213856777909,34.6269129656946,35.0119855649709,1650073.62558154,0.0,1.0
2025-05-20,35.28,35.97,34.75,35.18,2580121,34.8342597499203,35.5155420409476,34.3109559611601,34.7355231860033,2613136.30700042,0.0,1.0
2025-05-21,34.17,35.62,34.09,35.62,2159025,33.7382838904415,35.1699640672381,33.6592946393079,35.1699640672381,2186651.9497425,0.0,1.0
2025-05-22,33.98,34.305,33.705,34.2,1341352,33.5506844189992,33.8715782517294,33.2791588682274,33.7679048596166,1358515.98109842,0.0,1.0
2025-05-23,34.33,34.49,33.84,34.13,1363516,33.8962623927087,34.0542408949759,33.4124532295154,33.6987892648747,1380963.59231834,0.0,1.0
2025-05-27,34.97,35.1298,34.285,34.68,1302605,34.5281764017775,34.6859574309169,33.851830938946,34.2418403664182,1319273.17330477,0.0,1.0
2025-05-28,34.71,35.3873,34.42,35.19,1160922,34.2714613355933,34.9402040830032,33.985125300234,34.745396842395,1175777.19331595,0.0,1.0
2025-05-29,34.84,35.12,34.41,34.73,1177516,34.3998188686854,34.6762812476531,33.9752516438423,34.2912086483767,1192583.53064601,0.0,1.0
2025-05-30,34.94,35.09,34.37,34.77,2615162,34.4985554326024,34.646660278478,33.9357570182755,34.3307032739435,2648625.69270505,0.0,1.0
2025-06-02,35.05,35.05,34.33,34.73,925820,34.6071656529111,34.6071656529111,33.8962623927087,34.2912086483767,937666.820954185,0.0,1.0
2025-06-03,34.48,35.05,34.27,35.04,1256592,34.0443672385842,34.6071656529111,33.8370204543585,34.5972919965194,1272671.38955354,0.0,1.0
2025-06-04,34.63,34.72,34.03,34.32,1582028,34.1924720844597,34.281334991985,33.6000527009577,33.886388736317,1602271.67853417,0.0,1.0
2025-06-05,34.97,35.11,34.273,35.02,1288901,34.5281764017775,34.6664075912614,33.839982551276,34.5775446837361,1305393.81650285,0.0,1.0
2025-06-06,35.48,35.58,34.755,35.07,1715970,35.0317328777543,35.1304694416713,34.315892789356,34.6269129656946,1737927.60445092,0.0,1.0
2025-06-09,35.2,36.0,34.72,35.75,1805729,34.7552704987867,35.5451630101227,34.281334991985,35.2983216003302,1828835.16335224,0.0,1.0
2025-06-10,35.25,35.86,34.95,35.25,1616290,34.8046387807452,35.4069318206389,34.5084290889941,34.8046387807452,1636972.09613104,0.0,1.0
2025-06-11,35.9,36.31,35.37,35.37,1750623,35.4464264462057,35.8512463582654,34.9231226574456,34.9231226574456,1773024.02529571,0.0,1.0
2025-06-12,35.7,36.33,35.64,35.92,1322969,35.2489533183717,35.8709936710488,35.1897113800215,35.4661737589891,1339897.7516698,0.0,1.0
2025-06-13,35.4,35.8,35.06,35.16,1400255,34.9527436266207,35.3476898822887,34.6170393093029,34.7157758732199,1418172.70568274,0.0,1.0
2025-06-16,35.2,36.13,34.86,35.66,1568760,34.7552704987867,35.6735205432148,34.4195661814688,35.2094586928049,1588833.90080154,0.0,1.0
2025-06-17,35.46,35.75,35.01,35.42,2631819,35.0119855649709,35.2983216003302,34.5676710273443,34.9724909394041,2665495.83618502,0.0,1.0
2025-06-18,35.74,36.11,35.0913,35.4,2738499,35.2884479439385,35.6537732304314,34.6479438538089,34.9527436266207,2773540.91671838,0.0,1.0
2025-06-20,35.87,36.19,35.61,35.81,4510828,35.4168054770306,35.732762481565,35.1600904108464,35.3575635386804,4568548.69265205,0.0,1.0
2025-06-23,36.62,36.96,35.82,35.89,2569235,36.1573297064082,36.493034023726,35.3674371950721,35.436552789814,2602111.00941243,0.0,1.0
2025-06-24,36.4,36.94,36.225,36.65,1886079,35.9401092657907,36.4732867109426,35.767320278936,36.1869506755833,1910213.32440263,0.0,1.0
2025-06-25,36.16,36.62,35.46,36.24,1524350,35.7031415123899,36.1573297064082,35.0119855649709,35.7821307635235,1543855.6290872,0.0,1.0
2025-06-26,36.16,36.83,35.86,36.37,1298002,35.7031415123899,36.3646764906339,35.4069318206389,35.9104882966156,1314611.2731764,0.0,1.0
2025-06-27,36.07,36.38,35.57,36.16,4109503,35.6142786048646,35.9203619530074,35.1205957852796,35.7031415123899,4162088.32571308,0.0,1.0
2025-06-30,36.74,36.76,35.52,36.13,2363971,36.5226549929011,36.5425366777094,35.309872219593,35.916263606247,2378038.90645084,0.25,1.0
2025-07-01,36.22,36.85,35.71,36.73,1897569,36.0057311878845,36.6320042593469,35.4987482252721,36.5127141504969,1908861.36491312,0.0,1.0
2025-07-02,36.36,36.535,35.7,35.95,1048806,36.1449029815428,36.3188677236157,35.488807382868,35.7373284429721,1055047.4068079,0.0,1.0
2025-07-03,37.07,37.25,36.215,36.32,614511,36.8507027922385,37.0296379555135,36.0007607666824,36.1051396119262,618167.932873126,0.0,1.0
2025-07-07,36.82,37.53,36.58,37.35,1419216,36.6021817321344,37.3079815428301,36.3636015144345,37.1290463795551,1427661.70340395,0.0,1.0
2025-07-08,35.7,36.77,35.55,36.5,1509378,35.488807382868,36.5524775201136,35.3396947468055,36.2840747752011,1518360.25422518,0.0,1.0
2025-07-09,36.04,36.2599,35.54,35.76,1152526,35.8267960246096,36.0453951490771,35.3297539044013,35.548452437293,1159384.64079981,0.0,1.0
2025-07-10,36.21,36.36,35.7,35.83,925234,35.9957903454804,36.1449029815428,35.488807382868,35.6180383341221,930740.034277552,0.0,1.0
2025-07-11,36.65,36.7409,35.75,35.99,1423666,36.4331874112636,36.5235496687175,35.5385115948888,35.7770918125887,1432138.185194,0.0,1.0
2025-07-14,37.59,37.62,36.8033,36.82,820924,37.3676265972551,37.3974491244676,36.5855805253195,36.6021817321344,825809.289216853,0.0,1.0
2025-07-15,37.09,37.69,36.9901,37.54,887752,36.8705844770469,37.4670350212967,36.7712754614292,37.3179223852343,893034.980242798,0.0,1.0
2025-07-16,37.33,37.57,37.1,37.37,871609,37.1091646947468,37.3477449124468,36.880525319451,37.1489280643635,876795.913830041,0.0,1.0
2025-07-17,37.26,37.48,37.08,37.3,837374,37.0395787979177,37.2582773308093,36.8606436346427,37.0793421675343,842357.182575576,0.0,1.0
2025-07-18,37.83,38.12,37.3819,37.63,953708,37.606206814955,37.8944912446758,37.1607576668244,37.4073899668718,959383.48202809,0.0,1.0
2025-07-21,37.85,38.24,37.59,37.72,982206,37.6260884997634,38.0137813535258,37.3676265972551,37.4968575485092,988051.072601761,0.0,1.0
2025-07-22,37.89,38.01,37.56,37.71,1216831,37.66585186938,37.78514197823,37.3378040700426,37.4869167061051,1224072.31754344,0.0,1.0
2025-07-23,38.1,38.16,37.6,37.83,881952,37.8746095598675,37.9342546142925,37.3775674396593,37.606206814955,887200.464651273,0.0,1.0
2025-07-24,37.86,38.47,37.71,38.07,790576,37.6360293421675,38.2424207288216,37.4869167061051,37.844787032655,795280.689359677,0.0,1.0
2025-07-25,37.35,37.8851,37.33,37.77,811140,37.1290463795551,37.660980856602,37.1091646947468,37.5465617605301,815967.064984528,0.0,1.0
2025-07-28,37.01,37.5454,36.73,37.48,937751,36.7910577378135,37.3232904401325,36.5127141504969,37.2582773308093,943331.522494645,0.0,1.0
2025-07-29,38.07,38.1996,37.285,37.43,1321246,37.844787032655,37.973620350213,37.0644309039281,37.2085731187885,1329108.68745537,0.0,1.0
2025-07-30,38.01,39.065,37.66,38.22,1147179,37.78514197823,38.8339008518694,37.4372124940842,37.9938996687175,1154005.820995,0.0,1.0
2025-07-31,38.64,38.725,37.93,38.1,1116526,38.4114150496924,38.4959122101278,37.7056152389967,37.8746095598675,1123170.40609379,0.0,1.0
2025-08-01,38.89,39.3,38.68,39.05,1291989,38.6599361097965,39.0675106483673,38.451178419309,38.8189895882631,1299677.58009998,0.0,1.0
2025-08-04,39.74,39.89,39.0544,39.33,1619353,39.5049077141505,39.654020350213,38.823363558921,39.0973331755797,1628989.71149726,0.0,1.0
2025-08-05,40.06,40.105,39.08,39.55,1569884,39.8230146710838,39.8677484619025,38.8488121154756,39.3160317084714,1579226.32325637,0.0,1.0
2025-08-06,39.65,40.56,39.51,40.09,1516071,39.415440132513,40.320056791292,39.2762683388547,39.8528371982963,1525093.08402761,0.0,1.0
2025-08-07,39.86,40.415,39.305,39.52,1554767,39.6241978230005,40.1759145764316,39.0724810695693,39.2862091812589,1564019.36253273,0.0,1.0
2025-08-08,40.51,41.5,39.905,40.4,1697790,40.2703525792712,41.2544959772835,39.6689316138192,40.1610033128254,1707893.48726494,0.0,1.0
2025-08-11,40.38,40.78,39.71,40.46,1418156,40.141121628017,40.5387553241836,39.475085186938,40.2206483672504,1426595.39538205,0.0,1.0
2025-08-12,40.54,40.85,39.64,40.5,1482774,40.3001751064837,40.6083412210128,39.4054992901089,40.260411736867,1491597.93477743,0.0,1.0
2025-08-13,40.65,41.335,40.1301,41.27,2339778,40.4095243729295,41.0904720776148,39.892699976337,41.0258566019877,2353701.93477743,0.0,1.0
2025-08-14,40.39,41.16,40.37,40.56,1732500,40.1510624704212,40.9165073355419,40.1311807856129,40.320056791292,1742810.04522733,0.0,1.0
2025-08-15,40.45,40.545,39.68,40.33,1593008,40.2107075248462,40.3051455276858,39.4452626597255,40.0914174159962,1602487.9333492,0.0,1.0
2025-08-18,40.88,41.25,40.56,40.56,1442302,40.6381637482253,41.0059749171794,40.320056791292,40.320056791292,1450885.08736015,0.0,1.0
2025-08-19,40.87,41.11,40.41,40.88,1448291,40.6282229058211,40.8668031235211,40.1709441552295,40.6381637482253,1456909.72768389,0.0,1.0
2025-08-20,41.73,42.01,40.93,41.02,2478556,41.4831353525793,41.7614789398959,40.6878679602461,40.7773355418836,2493305.79766722,0.0,1.0
2025-08-21,42.48,42.54,41.73,41.73,1869061,42.2286985328916,42.2883435873166,41.4831353525793,41.4831353525793,1880183.7148298,0.0,1.0
2025-08-22,42.47,43.14,42.1175,42.58,1845376,42.2187576904875,42.8847941315665,41.8683429957407,42.3281069569333,1856357.76624613,0.0,1.0
2025-08-25,42.5,42.91,42.35,42.49,1392447,42.2485802177,42.6561547562707,42.0994675816375,42.2386393752958,1400733.40204713,0.0,1.0
2025-08-26,42.54,42.9984,42.46,42.63,1486576,42.2883435873166,42.7440318031235,42.2088168480833,42.3778111689541,1495422.56034278,0.0,1.0
2025-08-27,42.73,42.865,42.37,42.76,1597873,42.4772195929957,42.611420965452,42.1193492664458,42.5070421202082,1607381.88478934,0.0,1.0
2025-08-28,42.72,42.785,42.44,42.67,1076205,42.4672787505916,42.5318942262186,42.188935163275,42.4175745385708,1082609.45727208,0.0,1.0
2025-08-29,42.79,42.865,42.51,42.82,988695,42.5368646474207,42.611420965452,42.2585210601041,42.5666871746332,994578.688407523,0.0,1.0
2025-09-02,41.99,42.66,41.66,42.31,1528247,41.7415972550876,42.4076336961666,41.4135494557501,42.0597042120208,1537341.54296596,0.0,1.0
2025-09-03,41.99,42.23,41.69,41.92,1801807,41.7415972550876,41.9801774727875,41.4433719829626,41.6720113582584,1812529.48869317,0.0,1.0
2025-09-04,42.72,42.72,41.945,42.015,1521935,42.4672787505916,42.4672787505916,41.6968634642688,41.766449361098,1530991.98048084,0.0,1.0
2025-09-05,42.73,43.14,42.0329,43.02,1605580,42.4772195929957,42.8847941315665,41.7842434690014,42.7655040227165,1615134.74886932,0.0,1.0
2025-09-08,42.78,43.22,42.665,42.78,984191,42.5269238050166,42.9643208707998,42.4126041173687,42.5269238050166,990047.885265412,0.0,1.0
2025-09-09,42.93,43.065,42.41,42.62,1603381,42.676036441079,42.8102378135353,42.1591126360625,42.3678703265499,1612922.66269936,0.0,1.0
2025-09-10,43.16,43.52,42.845,43.09,1733568,42.9046758163748,43.2625461429248,42.5915392806436,42.8350899195457,1743884.40085694,0.0,1.0
2025-09-11,42.73,43.49,42.23,43.32,1721294,42.4772195929957,43.2327236157123,41.9801774727875,43.0637292948415,1731537.35872411,0.0,1.0
2025-09-12,42.67,43.145,42.515,42.66,1169198,42.4175745385708,42.8897645527686,42.2634914813062,42.4076336961666,1176155.85527255,0.0,1.0
2025-09-15,42.77,42.92,42.55,42.69,798616,42.5169829626124,42.6660955986749,42.2982844297208,42.4374562233791,803368.535110688,0.0,1.0
2025-09-16,42.29,42.875,42.24,42.63,1571221,42.0398225272125,42.6213618078561,41.9901183151917,42.3778111689541,1580571.27969531,0.0,1.0
2025-09-17,42.04,42.705,42.025,42.48,1545687,41.7913014671084,42.4523674869853,41.7763902035021,42.2286985328916,1554885.3277791,0.0,1.0
2025-09-18,42.64,43.045,41.83,41.99,1360923,42.3877520113583,42.7903561287269,41.5825437766209,41.7415972550876,1369021.80385622,0.0,1.0
2025-09-19,42.22,42.71,42.13,42.48,4056673,41.9702366303833,42.4573379081874,41.8807690487459,42.2286985328916,4080814.11521067,0.0,1.0
2025-09-22,42.11,42.28,41.775,42.09,1167520,41.8608873639375,42.0298816848083,41.527869143398,41.8410056791292,1174467.86955487,0.0,1.0
2025-09-23,42.92,43.17,42.01,42.04,1987642,42.6660955986749,42.914616658779,41.7614789398959,41.7913014671084,1999470.38609855,0.0,1.0
2025-09-24,42.09,42.855,41.99,42.82,964736,41.8410056791292,42.6014801230478,41.7415972550876,42.5666871746332,970477.1092597,0.0,1.0
2025-09-25,41.71,42.4,41.65,41.985,1003074,41.4632536677709,42.1491717936583,41.403608613346,41.7366268338855,1009043.25731969,0.0,1.0
2025-09-26,42.15,42.33,41.57,41.92,1285585,41.9006507335542,42.0795858968292,41.3240818741126,41.6720113582584,1293235.47012616,0.0,1.0
2025-09-29,41.79,42.467,41.745,42.08,1000980,41.5427804070043,42.2157754377662,41.4980466161855,41.831064836725,1006936.79600095,0.0,1.0
2025-09-30,42.01,42.055,41.59,41.7,1449257,42.01,42.055,41.59,41.7,1449257,0.25,1.0
2025-10-01,41.94,42.12,41.665,41.98,1164201,41.94,42.12,41.665,41.98,1164201,0.0,1.0
2025-10-02,41.32,41.78,40.75,41.78,1372175,41.32,41.78,40.75,41.78,1372175,0.0,1.0
2025-10-03,40.9,41.625,40.825,41.32,1037633,40.9,41.625,40.825,41.32,1037633,0.0,1.0
2025-10-06,41.0,41.37,40.29,40.96,1920595,41.0,41.37,40.29,40.96,1920595,0.0,1.0
2025-10-07,41.05,41.4,40.86,40.94,1167441,41.05,41.4,40.86,40.94,1167441,0.0,1.0
2025-10-08,40.18,41.31,40.03,41.07,1291733,40.18,41.31,40.03,41.07,1291733,0.0,1.0
2025-10-09,40.54,40.67,40.0,40.17,1171981,40.54,40.67,40.0,40.17,1171981,0.0,1.0
2025-10-10,40.56,40.76,40.2,40.58,885430,40.56,40.76,40.2,40.58,885430,0.0,1.0
2025-10-13,41.29,41.3,40.3,40.53,805572,41.29,41.3,40.3,40.53,805572,0.0,1.0
2025-10-14,41.49,41.89,41.15,41.36,1231465,41.49,41.89,41.15,41.36,1231465,0.0,1.0
2025-10-15,42.73,42.93,41.38,41.49,1399583,42.73,42.93,41.38,41.49,1399583,0.0,1.0
2025-10-16,42.47,43.2999,42.16,42.89,1365972,42.47,43.2999,42.16,42.89,1365972,0.0,1.0
2025-10-17,43.39,43.39,42.64,42.73,1791476,43.39,43.39,42.64,42.73,1791476,0.0,1.0
2025-10-20,43.36,43.74,43.08,43.66,991019,43.36,43.74,43.08,43.66,991019,0.0,1.0
2025-10-21,42.09,43.515,41.67,43.48,1093877,42.09,43.515,41.67,43.48,1093877,0.0,1.0
2025-10-22,43.11,43.12,42.16,42.26,1358722,43.11,43.12,42.16,42.26,1358722,0.0,1.0
2025-10-23,43.5,43.74,42.8,43.15,975187,43.5,43.74,42.8,43.15,975187,0.0,1.0
2025-10-24,44.31,44.585,43.56,43.73,1047651,44.31,44.585,43.56,43.73,1047651,0.0,1.0
2025-10-27,44.39,44.8091,43.96,44.33,1008267,44.39,44.8091,43.96,44.33,1008267,0.0,1.0
2025-10-28,44.09,45.0,43.325,44.97,1259146,44.09,45.0,43.325,44.97,1259146,0.0,1.0
2025-10-29,44.56,44.93,43.825,43.85,1894106,44.56,44.93,43.825,43.85,1894106,0.0,1.0
2025-10-30,45.3,45.46,44.41,44.41,3111538,45.3,45.46,44.41,44.41,3111538,0.0,1.0
2025-10-31,45.32,45.87,44.61,45.12,1846580,45.32,45.87,44.61,45.12,1846580,0.0,1.0
2025-11-03,45.75,45.8,44.69,44.98,1353007,45.75,45.8,44.69,44.98,1353007,0.0,1.0
2025-11-04,45.98,46.16,45.25,45.54,1114327,45.98,46.16,45.25,45.54,1114327,0.0,1.0
2025-11-05,47.09,47.18,45.72,46.23,1666286,47.09,47.18,45.72,46.23,1666286,0.0,1.0
2025-11-06,47.92,48.21,46.78,46.78,2406646,47.92,48.21,46.78,46.78,2406646,0.0,1.0
2025-11-07,49.42,50.0,47.51,48.465,2874972,49.42,50.0,47.51,48.465,2874972,0.0,1.0
2025-11-10,49.34,50.51,49.26,49.62,2445406,49.34,50.51,49.26,49.62,2445406,0.0,1.0
2025-11-11,49.17,49.615,48.95,49.41,2118289,49.17,49.615,48.95,49.41,2118289,0.0,1.0
2025-11-12,47.87,49.995,47.7,49.03,1967939,47.87,49.995,47.7,49.03,1967939,0.0,1.0
2025-11-13,48.24,48.425,47.34,47.83,2017087,48.24,48.425,47.34,47.83,2017087,0.0,1.0
2025-11-14,48.32,48.92,47.775,48.13,2618039,48.32,48.92,47.775,48.13,2618039,0.0,1.0
2025-11-17,47.91,48.86,47.772,48.6,2304356,47.91,48.86,47.772,48.6,2304356,0.0,1.0
2025-11-18,49.16,49.78,47.69,48.06,1951835,49.16,49.78,47.69,48.06,1951835,0.0,1.0
2025-11-19,49.49,50.1523,49.04,49.12,1249167,49.49,50.1523,49.04,49.12,1249167,0.0,1.0
2025-11-20,49.23,50.8,49.125,49.9,1624889,49.23,50.8,49.125,49.9,1624889,0.0,1.0
2025-11-21,48.0,48.28,47.29,47.76,7084286,48.0,48.28,47.29,47.76,7084286,0.0,1.0
2025-11-24,48.8,48.9755,48.0,48.35,3298791,48.8,48.9755,48.0,48.35,3298791,0.0,1.0
2025-11-25,48.79,49.15,48.2,48.7,1914423,48.79,49.15,48.2,48.7,1914423,0.0,1.0
2025-11-26,50.5,50.66,48.9,49.0,2434661,50.5,50.66,48.9,49.0,2434661,0.0,1.0