date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-26,21.65,22.5,21.51,21.67,6280162,21.4760372452926,22.3192072988029,21.3371621776556,21.4958765406693,6331033.31620468,0.0,1.0
2023-05-30,21.67,21.9,21.0,21.27,892580,21.4958765406693,21.7240284375015,20.8312601455494,21.099090633135,899810.182822987,0.0,1.0
2023-05-31,20.74,21.9,20.05,21.56,795236,20.5733493056521,21.7240284375015,19.8888936151555,21.3867604160974,801677.66536044,0.0,1.0
2023-06-01,19.99,20.72,19.1,20.5,935738,19.8293757290253,20.5535100102754,18.9465270847616,20.3352777611315,943317.776394741,0.0,1.0
2023-06-02,20.59,20.99,20.0,20.22,2075695,20.4245545903267,20.821340497861,19.8392953767137,20.0575276258575,2092508.79185593,0.0,1.0
2023-06-05,21.2,21.695,20.63,20.65,477689,21.0296530993165,21.5206756598902,20.4642331810802,20.4840724764569,481558.43333094,0.0,1.0
2023-06-06,20.73,21.29,20.49,21.08,171585,20.5634296579637,21.1189299285117,20.3253581134432,20.9106173270562,172974.89325291,0.0,1.0
2023-06-07,20.51,20.83,20.13,20.59,234747,20.3451974088199,20.6626261348473,19.9682507966623,20.4245545903267,236648.525607954,0.0,1.0
2023-06-08,20.22,20.555,19.94,20.5,317901,20.0575276258575,20.3898358234175,19.7797774905836,20.3352777611315,320476.099542462,0.0,1.0
2023-06-09,19.92,20.43,19.75,20.2,314116,19.7599381952068,20.265840227313,19.5913041845048,20.0376883304808,316660.439834666,0.0,1.0
2023-06-12,20.02,20.18,19.75,19.95,214902,19.8591346720904,20.0178490351041,19.5913041845048,19.7896971382719,216642.774775399,0.0,1.0
2023-06-13,19.95,20.16,19.75,20.0,417282,19.7896971382719,19.9980097397274,19.5913041845048,19.8392953767137,420662.117355018,0.0,1.0
2023-06-14,20.0,20.11,19.87,20.01,202412,19.8392953767137,19.9484115012856,19.7103399567651,19.8492150244021,204051.60178983,0.0,1.0
2023-06-15,19.94,20.6177,19.88,19.9,316528,19.7797774905836,20.4520320144235,19.7202596044534,19.7400988998301,319091.977804336,0.0,1.0
2023-06-16,19.52,20.16,19.5,20.0,373770,19.3631522876726,19.9980097397274,19.3433129922959,19.8392953767137,376797.656270303,0.0,1.0
2023-06-20,19.95,21.06,19.92,20.2,1612981,19.7896971382719,20.8907780316795,19.7599381952068,20.0376883304808,1626046.66080352,0.0,1.0
2023-06-21,20.73,20.73,19.57,20.03,698268,20.5634296579637,20.5634296579637,19.4127505261144,19.8690543197788,703924.193617875,0.0,1.0
2023-06-22,21.51,21.98,20.52,20.78,694309,21.3371621776556,21.8033856190083,20.3551170565082,20.6130278964055,699933.124454553,0.0,1.0
2023-06-23,22.02,22.38,21.0294,21.32,724887,21.8430642097618,22.2001715265426,20.8604239097531,21.1486888715768,730758.816012017,0.0,1.0
2023-06-26,22.97,23.57,22.12,22.46,642997,22.7854307401557,23.3806096014571,21.9422606866453,22.2795287080495,648205.480880853,0.0,1.0
2023-06-27,22.8,23.78,22.68,23.18,679365,22.6167967294536,23.5889222029126,22.4977609571933,22.9937433416112,684868.073285912,0.0,1.0
2023-06-28,21.84,23.02,21.68,22.8,328809,21.6645105513714,22.8350289785975,21.5057961883576,22.6167967294536,331472.457823213,0.0,1.0
2023-06-29,22.49,22.71,21.6,21.96,438775,22.3092876511145,22.5275199002584,21.4264390068508,21.7835463236316,442329.217513452,0.0,1.0
2023-06-30,21.96,23.0,21.9,22.72,308844,21.7835463236316,22.8151896832207,21.7240284375015,22.5374395479468,311345.734952366,0.0,1.0
2023-07-03,23.1,23.28,21.8,21.83,1267223,22.9143861601043,23.0929398184947,21.6248319606179,21.654590903683,1277487.91067187,0.0,1.0
2023-07-05,23.12,23.4198,22.72,23.21,205280,22.934225455481,23.231616493178,22.5374395479468,23.0235022846762,206942.833505011,0.0,1.0
2023-07-06,22.53,23.18,22.5,23.09,356393,22.348966241868,22.9937433416112,22.3192072988029,22.904466512416,359279.897025289,0.0,1.0
2023-07-07,22.81,23.12,22.1,22.53,417291,22.626716377142,22.934225455481,21.9224213912686,22.348966241868,420671.190257889,0.0,1.0
2023-07-10,22.92,23.84,22.5,23.0,414472,22.7358325017139,23.6484400890427,22.3192072988029,22.8151896832207,417829.355458345,0.0,1.0
2023-07-11,23.04,23.68,22.69,23.07,361904,22.8548682739742,23.489725726029,22.5076806048817,22.8846272170392,364835.537883854,0.0,1.0
2023-07-12,23.78,24.14,22.98,23.34,547198,23.5889222029126,23.9460295196934,22.795350387844,23.1524577046249,551630.478411316,0.0,1.0
2023-07-13,24.1,24.28,23.5701,23.79,230545,23.90635092894,24.0849045873304,23.380708797934,23.5988418506009,232412.488067093,0.0,1.0
2023-07-14,23.56,24.2,23.38,24.18,247800,23.3706899537687,24.0055474058236,23.1921362953783,23.9857081104469,249807.259073177,0.0,1.0
2023-07-17,23.65,24.19,23.21,23.53,186779,23.4599667829639,23.9956277581352,23.0235022846762,23.3409310107037,188291.969501328,0.0,1.0
2023-07-18,23.91,24.2,23.46,23.71,205684,23.7178776228612,24.0055474058236,23.2714934768852,23.5194846690941,207350.106033928,0.0,1.0
2023-07-19,24.06,24.66,23.72,24.02,174252,23.8666723381866,24.461851199488,23.5294043167824,23.8269937474331,175663.496803952,0.0,1.0
2023-07-20,24.0,24.23,23.14,24.03,387150,23.8071544520564,24.0353063488886,22.9540647508577,23.8369133951215,390286.038539873,0.0,1.0
2023-07-21,24.31,24.78,23.571,24.09,176396,24.1146635303955,24.5808869717483,23.3816015662259,23.8964312812516,177824.863888104,0.0,1.0
2023-07-24,24.67,25.2,23.81,24.23,576449,24.4717708471763,24.9975121746593,23.6186811459777,24.0353063488886,581118.420845335,0.0,1.0
2023-07-25,24.5,25.06,24.1749,24.71,307779,24.3031368364743,24.8586371070223,23.9806490901258,24.5114494379298,310272.108112523,0.0,1.0
2023-07-26,24.52,25.17,24.34,24.51,240944,24.322976131851,24.9677532315942,24.1444224734606,24.3130564841626,242895.723285422,0.0,1.0
2023-07-27,24.34,24.98,24.18,24.44,401105,24.1444224734606,24.7792799255154,23.9857081104469,24.2436189503441,404354.078492924,0.0,1.0
2023-07-28,24.5,24.65,24.08,24.46,147283,24.3031368364743,24.4519315517996,23.8865116335633,24.2634582457208,148476.039298122,0.0,1.0
2023-07-31,23.85,24.465,23.55,24.34,494174,23.6583597367311,24.268418069565,23.3607703060804,24.1444224734606,498176.967091316,0.0,1.0
2023-08-01,24.29,24.32,23.7,23.95,210998,24.0948242350188,24.1245831780839,23.5095650214057,23.7575562136146,212707.151129629,0.0,1.0
2023-08-02,23.96,24.26,23.68,24.0,190807,23.767475861303,24.0650652919537,23.489725726029,23.8071544520564,192352.597586665,0.0,1.0
2023-08-03,23.21,23.85,22.76,23.85,202728,23.0235022846762,23.6583597367311,22.5771181387002,23.6583597367311,204370.161490666,0.0,1.0
2023-08-04,22.28,23.3,22.23,23.18,329404,22.1009750496591,23.1127791138715,22.0513768112173,22.9937433416112,332072.277513078,0.0,1.0
2023-08-07,22.63,22.815,21.8,22.39,202967,22.4481627187515,22.6316762009861,21.6248319606179,22.210091174231,204611.097466931,0.0,1.0
2023-08-08,22.95,23.32,22.125,22.32,257274,22.765591444779,23.1326184092482,21.9472205104895,22.1406536404125,259358.001496337,0.0,1.0
2023-08-09,23.4,24.595,23.035,24.46,389160,23.211975590755,24.3973734895137,22.84990845013,24.2634582457208,392312.320181266,0.0,1.0
2023-08-10,23.32,24.15,23.25,23.64,172451,23.1326184092482,23.9559491673818,23.0631808754297,23.4500471352756,173847.908129251,0.0,1.0
2023-08-11,23.54,23.595,23.0646,23.29,126471,23.350850658392,23.405408720678,22.8792706072875,23.1028594661831,127495.455456997,0.0,1.0
2023-08-14,23.7,23.8,23.28,23.5,213189,23.5095650214057,23.6087614982893,23.0929398184947,23.3111720676386,214915.89892878,0.0,1.0
2023-08-15,23.24,23.55,22.76,23.55,182055,23.0532612277413,23.3607703060804,22.5771181387002,23.3607703060804,183529.703593895,0.0,1.0
2023-08-16,22.86,23.262,22.78,23.14,120575,22.6763146155838,23.0750844526557,22.5969574340769,22.9540647508577,121551.695975578,0.0,1.0
2023-08-17,23.0,23.18,22.6,22.77,152236,22.8151896832207,22.9937433416112,22.4184037756865,22.5870377863885,153469.160178629,0.0,1.0
2023-08-18,22.43,22.95,22.08,22.66,343102,22.2497697649844,22.765591444779,21.9025820958919,22.4779216618166,345881.235684121,0.0,1.0
2023-08-21,21.92,22.78,21.78,22.4,380266,21.7438677328782,22.5969574340769,21.6049926652412,22.2200108219193,383346.275943183,0.0,1.0
2023-08-22,21.96,22.36,21.77,22.0,145273,21.7835463236316,22.1803322311659,21.5950730175529,21.8232249143851,146449.75765673,0.0,1.0
2023-08-23,22.09,22.31,21.911,21.94,114202,21.9125017435803,22.1307339927241,21.7349400499587,21.7637070282549,115127.072641949,0.0,1.0
2023-08-24,22.04,22.39,22.01,22.03,156898,21.8629035051385,22.210091174231,21.8331445620734,21.8529838574501,158168.923866276,0.0,1.0
2023-08-25,22.38,22.675,21.98,22.12,212697,22.2001715265426,22.4928011333492,21.8033856190083,21.9422606866453,214419.913571782,0.0,1.0
2023-08-28,22.35,22.835,22.18,22.48,204448,22.1704125834776,22.6515154963629,22.0017785727755,22.2993680034262,206104.094039519,0.0,1.0
2023-08-29,22.35,22.95,22.1,22.28,341353,22.1704125834776,22.765591444779,21.9224213912686,22.1009750496591,344118.068226013,0.0,1.0
2023-08-30,22.98,23.055,22.195,22.35,510395,22.795350387844,22.8697477455067,22.016658044308,22.1704125834776,514529.362367451,0.0,1.0
2023-08-31,23.05,23.15,22.6,22.6,564323,22.8647879216625,22.9639843985461,22.4184037756865,22.4184037756865,568894.196375919,0.0,1.0
2023-09-01,23.27,23.41,23.07,23.07,244601,23.0830201708064,23.2218952384434,22.8846272170392,22.8846272170392,246582.346152373,0.0,1.0
2023-09-05,22.18,23.53,22.09,23.255,394109,22.0017785727755,23.3409310107037,21.9125017435803,23.0681406992738,397301.408660495,0.0,1.0
2023-09-06,22.76,22.76,22.03,22.14,604218,22.5771181387002,22.5771181387002,21.8529838574501,21.9620999820221,609112.358606444,0.0,1.0
2023-09-07,22.73,22.89,22.0301,22.32,581542,22.5473591956351,22.7060735586488,21.853083053927,22.1406536404125,586252.675770515,0.0,1.0
2023-09-08,22.68,23.11,22.3501,22.79,597371,22.4977609571933,22.9243058077927,22.1705117799544,22.6068770817653,602209.895721562,0.0,1.0
2023-09-11,23.12,23.4374,22.67,23.09,464878,22.934225455481,23.2490750731095,22.487841309505,22.904466512416,468643.66014294,0.0,1.0
2023-09-12,23.31,23.48,22.83,22.83,437653,23.1226987615598,23.2913327722619,22.6465556725187,22.6465556725187,441198.12895542,0.0,1.0
2023-09-13,22.86,23.865,22.66,23.27,1171535,22.6763146155838,23.6732392082636,22.4779216618166,23.0830201708064,1181024.80733775,0.0,1.0
2023-09-14,22.44,23.4,22.355,23.03,991929,22.2596894126728,23.211975590755,22.1753724073217,22.8449486262858,999963.941425331,0.0,1.0
2023-09-15,22.41,22.98,22.17,22.26,3779252,22.2299304696077,22.795350387844,21.9918589250871,22.0811357542823,3809865.14716232,0.0,1.0
2023-09-18,22.46,22.71,22.15,22.23,534599,22.2795287080495,22.5275199002584,21.9720196297104,22.0513768112173,538929.422490965,0.0,1.0
2023-09-19,22.06,22.59,22.04,22.41,572838,21.8827428005152,22.4084841279981,21.8629035051385,22.2299304696077,577478.170593061,0.0,1.0
2023-09-20,21.96,22.399,21.84,22.115,900196,21.7835463236316,22.2190188571505,21.6645105513714,21.9373008628012,907487.874853261,0.0,1.0
2023-09-21,21.21,21.77,20.97,21.68,979802,21.0395727470049,21.5950730175529,20.8015012024843,21.5057961883576,987738.708855596,0.0,1.0
2023-09-22,21.02,21.43,20.8,21.16,715015,20.8510994409261,21.2578049961487,20.6328671917822,20.9899745085631,720806.849661855,0.0,1.0
2023-09-25,21.24,21.27,20.74,20.89,513485,21.0693316900699,21.099090633135,20.5733493056521,20.7221440209775,517644.392353473,0.0,1.0
2023-09-26,20.69,21.43,20.69,20.81,548660,20.5237510672103,21.2578049961487,20.5237510672103,20.6427868394706,553104.321077843,0.0,1.0
2023-09-27,20.28,20.72,20.16,20.6,600899,20.1170455119877,20.5535100102754,19.9980097397274,20.4344742380151,605766.473647348,0.0,1.0
2023-09-28,21.14,21.14,20.06,20.16,673126,20.9701352131864,20.9701352131864,19.8988132628438,19.9980097397274,678578.535395041,0.0,1.0
2023-09-29,20.85,21.45,20.73,21.45,755257,20.682465430224,21.2776442915254,20.5634296579637,21.2776442915254,761374.82270311,0.0,1.0
2023-10-02,20.59,21.04,20.15,20.6,604810,20.4245545903267,20.8709387363028,19.988090092039,20.4344742380151,609709.153995353,0.0,1.0
2023-10-03,20.63,20.96,20.1201,20.58,678034,20.4642331810802,20.791581554796,19.9584303454509,20.4146349426384,683526.291761187,0.0,1.0
2023-10-04,20.91,21.23,20.55,20.62,670824,20.7419833163542,21.0594120423816,20.3848759995733,20.4543135333918,676257.888460471,0.0,1.0
2023-10-05,20.5,21.36,19.92,20.85,436544,20.3352777611315,21.1883674623302,19.7599381952068,20.682465430224,440080.145701538,0.0,1.0
2023-10-06,20.46,20.785,19.995,20.28,1212702,20.2955991703781,20.6179877202497,19.8343355528695,20.1170455119877,1222525.27317417,0.0,1.0
2023-10-09,20.42,21.0523,19.62,20.46,464386,20.2559205796247,20.8831399029595,19.4623487645561,20.2955991703781,468147.674785941,0.0,1.0
2023-10-10,20.69,20.935,20.24,20.44,603591,20.5237510672103,20.7667824355751,20.0773669212343,20.2757598750014,608480.279706368,0.0,1.0
2023-10-11,20.36,20.95,20.15,20.74,521007,20.1964026934945,20.7816619071076,19.988090092039,20.5733493056521,525227.322953749,0.0,1.0
2023-10-12,20.58,20.625,20.095,20.515,602331,20.4146349426384,20.459273357236,19.9335320297531,20.3501572326641,607210.073304301,0.0,1.0
2023-10-13,20.47,20.83,20.22,20.59,668597,20.3055188180665,20.6626261348473,20.0575276258575,20.4245545903267,674012.849049833,0.0,1.0
2023-10-16,20.85,20.885,20.32,20.6,359959,20.682465430224,20.7171841971333,20.1567241027411,20.4344742380151,362874.782763203,0.0,1.0
2023-10-17,21.02,21.12,20.7,20.7,505892,20.8510994409261,20.9502959178097,20.5336707148987,20.5336707148987,509989.886630539,0.0,1.0
2023-10-18,20.49,20.97,20.28,20.97,650597,20.3253581134432,20.8015012024843,20.1170455119877,20.8015012024843,655867.043306019,0.0,1.0
2023-10-19,20.5,20.71,20.25,20.61,504752,20.3352777611315,20.543590362587,20.0872865689226,20.4443938857035,508840.652266765,0.0,1.0
2023-10-20,20.27,21.06,20.18,20.49,788171,20.1071258642993,20.8907780316795,20.0178490351041,20.3253581134432,794555.436605994,0.0,1.0
2023-10-23,19.76,20.48,19.65,20.03,502912,19.6012238321931,20.3154384657548,19.4921077076212,19.8690543197788,506985.74767962,0.0,1.0
2023-10-24,20.17,20.25,19.67,19.9,559552,20.0079293874158,20.0872865689226,19.5119470029979,19.7400988998301,564084.549753487,0.0,1.0
2023-10-25,19.94,20.34,19.71,20.34,605884,19.7797774905836,20.1765633981178,19.5516255937513,20.1765633981178,610791.853738065,0.0,1.0
2023-10-26,19.21,20.19,19.125,19.94,585365,19.0556432093335,20.0277686827925,18.9713262039825,19.7797774905836,590106.643290437,0.0,1.0
2023-10-27,18.79,19.12,18.63,19.12,491893,18.6390180064225,18.9663663801383,18.4803036434088,18.9663663801383,495877.490263448,0.0,1.0
2023-10-30,19.18,19.19,18.675,18.93,734858,19.0258842662684,19.0358039139568,18.5249420580064,18.7778930740595,740810.584293773,0.0,1.0
2023-10-31,18.76,19.295,18.47,19.18,392836,18.6092590633574,19.1399602146845,18.3215892803951,19.0258842662684,396018.096954281,0.0,1.0
2023-11-01,18.5,18.69,18.21,18.68,718998,18.3513482234602,18.5398215295389,18.0636784404978,18.5299018818506,724822.113232832,0.0,1.0
2023-11-02,19.9,19.92,18.61,18.92,1019929,19.7400988998301,19.7599381952068,18.4604643480321,18.7679734263712,1028190.75036016,0.0,1.0
2023-11-03,20.31,23.41,19.71,22.77,935336,20.1468044550528,23.2218952384434,19.5516255937513,22.5870377863885,942912.520066459,0.0,1.0
2023-11-06,19.73,20.36,19.6,20.14,411881,19.5714648891281,20.1964026934945,19.4425094691794,19.9781704443507,415217.367531554,0.0,1.0
2023-11-07,19.41,19.92,19.23,19.71,306838,19.2540361631006,19.7599381952068,19.0754825047102,19.5516255937513,309323.48571225,0.0,1.0
2023-11-08,19.42,19.61,18.99,19.33,244994,19.263955810789,19.4524291168678,18.8374109601897,19.1746789815938,246978.52957778,0.0,1.0
2023-11-09,18.86,19.81,18.73,19.35,299873,18.708455540241,19.6508220706349,18.5795001202924,19.1945182769705,302302.066989713,0.0,1.0
2023-11-10,19.53,19.79,19.07,19.25,613070,19.3730719353609,19.6309827752582,18.9167681416965,19.0953218000869,618036.062631125,0.0,1.0
2023-11-13,19.7,19.92,19.04,19.42,144313,19.541705946063,19.7599381952068,18.8870091986314,19.263955810789,145481.981350393,0.0,1.0
2023-11-14,20.85,20.945,20.045,20.09,514594,20.682465430224,20.7767020832634,19.8839337913113,19.9285722059089,518762.375607355,0.0,1.0
2023-11-15,21.03,21.675,20.48,20.99,297838,20.8610190886145,21.5008363645135,20.3154384657548,20.821340497861,300250.582840342,0.0,1.0
2023-11-16,20.87,21.165,20.665,21.13,285093,20.7023047256007,20.9949343324073,20.4989519479894,20.960215565498,287402.344273403,0.0,1.0
2023-11-17,20.71,21.2,20.44,20.91,269178,20.543590362587,21.0296530993165,20.2757598750014,20.7419833163542,271358.427694914,0.0,1.0
2023-11-20,21.0,21.145,20.75,21.07,291216,20.8312601455494,20.9750950370306,20.5832689533405,20.9006976793679,293574.942527257,0.0,1.0
2023-11-21,21.62,21.66,20.855,21.19,385941,21.4462783022275,21.4859568929809,20.6874252540682,21.0197334516282,389067.24525408,0.0,1.0
2023-11-22,21.66,22.1,21.56,21.61,432342,21.4859568929809,21.9224213912686,21.3867604160974,21.4363586545391,435844.108160676,0.0,1.0
2023-11-24,21.8,22.04,21.6,21.6,96622,21.6248319606179,21.8629035051385,21.4264390068508,21.4264390068508,97404.6690321571,0.0,1.0
2023-11-27,21.54,21.86,21.475,21.62,421145,21.3669211207206,21.6843498467481,21.3024434107463,21.4462783022275,424556.408887705,0.0,1.0
2023-11-28,21.88,22.0248,21.2803,21.56,436123,21.7041891421248,21.8478256406522,21.109307870254,21.3867604160974,439655.735467196,0.0,1.0
2023-11-29,21.84,22.16,21.59,22.0,517303,21.6645105513714,21.9819392773988,21.4165193591624,21.8232249143851,521493.319371797,0.0,1.0
2023-11-30,21.88,22.2181,21.58,21.85,390278,21.7041891421248,22.0395724304681,21.4065997114741,21.6744301990597,393439.37633802,0.0,1.0
2023-12-01,22.66,22.74,21.78,22.14,370485,22.4779216618166,22.5572788433235,21.6049926652412,21.9620999820221,373486.046722058,0.0,1.0
2023-12-04,23.05,23.09,22.67,22.73,335710,22.8647879216625,22.904466512416,22.487841309505,22.5473591956351,338429.358125328,0.0,1.0
2023-12-05,22.77,23.01,22.61,23.01,288311,22.5870377863885,22.8251093309091,22.4283234233748,22.8251093309091,290646.41110027,0.0,1.0
2023-12-06,23.36,23.54,23.03,23.03,465805,23.1722970000016,23.350850658392,22.8449486262858,22.8449486262858,469578.169138746,0.0,1.0
2023-12-07,23.23,23.58,23.01,23.46,299872,23.043341580053,23.3905292491454,22.8251093309091,23.2714934768852,302301.058889393,0.0,1.0
2023-12-08,23.53,23.7,23.18,23.37,428048,23.3409310107037,23.5095650214057,22.9937433416112,23.18221664769,431515.325390456,0.0,1.0
2023-12-11,23.64,23.82,23.53,23.65,244862,23.4500471352756,23.628600793666,23.3409310107037,23.4599667829639,246845.460335659,0.0,1.0
2023-12-12,23.63,24.0,23.47,23.75,300805,23.4401274875872,23.8071544520564,23.2814131245735,23.5591632598475,303241.616487115,0.0,1.0
2023-12-13,24.06,24.495,23.64,23.75,488736,23.8666723381866,24.2981770126301,23.4500471352756,23.5591632598475,492694.917556046,0.0,1.0
2023-12-14,25.24,25.27,24.58,24.58,515345,25.0371907654127,25.0669497084778,24.3824940179811,24.3824940179811,519519.458946999,0.0,1.0
2023-12-15,24.45,25.39,24.18,25.39,457762,24.2535385980325,25.185985480738,23.9857081104469,25.185985480738,461470.018272218,0.0,1.0
2023-12-18,24.49,24.58,24.18,24.54,230597,24.2932171887859,24.3824940179811,23.9857081104469,24.3428154272277,232464.909283686,0.0,1.0
2023-12-19,24.73,25.04,24.58,24.81,249240,24.5312887333065,24.8387978116455,24.3824940179811,24.6106459148133,251258.923532682,0.0,1.0
2023-12-20,24.27,24.915,24.21,24.68,277945,24.0749849396421,24.7148022155411,24.0154670535119,24.4816904948647,280196.44319247,0.0,1.0
2023-12-21,24.22,24.7775,23.99,24.73,229447,24.0253867012003,24.5784070598262,23.7972348043681,24.5312887333065,231305.59391672,0.0,1.0
2023-12-22,23.25,24.46,23.15,24.12,425311,23.0631808754297,24.2634582457208,22.9639843985461,23.9261902243167,428756.154817078,0.0,1.0
2023-12-26,23.59,23.96,23.44,23.47,276885,23.4004488968338,23.767475861303,23.2516541815084,23.2814131245735,279127.856854224,0.0,1.0
2023-12-27,23.22,23.77,23.135,23.49,252598,23.0334219323646,23.5790025552242,22.9491049270136,23.3012524199502,254644.124404223,0.0,1.0
2023-12-28,23.31,23.44,23.16,23.22,187914,23.1226987615598,23.2516541815084,22.9739040462345,23.0334219323646,189436.163363507,0.0,1.0
2023-12-29,23.49,23.5925,23.15,23.23,226039,23.3012524199502,23.4029288087559,22.9639843985461,23.043341580053,227869.988029225,0.0,1.0
2024-01-02,23.21,23.6,23.01,23.33,206922,23.0235022846762,23.4103685445222,22.8251093309091,23.1425380569365,208598.134228975,0.0,1.0
2024-01-03,22.69,23.14,22.6,23.14,354313,22.5076806048817,22.9540647508577,22.4184037756865,22.9540647508577,357183.04836156,0.0,1.0
2024-01-04,22.55,22.81,22.49,22.7,304607,22.3688055372447,22.626716377142,22.3092876511145,22.51760025257,307074.413900336,0.0,1.0
2024-01-05,22.81,22.81,22.45,22.48,317520,22.626716377142,22.626716377142,22.2696090603611,22.2993680034262,320092.013320884,0.0,1.0
2024-01-08,22.91,22.91,22.56,22.91,266849,22.7259128540255,22.7259128540255,22.378725184933,22.7259128540255,269010.562051728,0.0,1.0
2024-01-09,22.7,22.82,22.41,22.59,323249,22.51760025257,22.6366360248303,22.2299304696077,22.4084841279981,325867.420049014,0.0,1.0
2024-01-10,22.65,22.79,22.36,22.73,259769,22.4680020141283,22.6068770817653,22.1803322311659,22.5473591956351,261873.211792494,0.0,1.0
2024-01-11,22.52,22.7398,22.31,22.68,256174,22.3390465941796,22.5570804503697,22.1307339927241,22.4977609571933,258249.091145327,0.0,1.0
2024-01-12,22.66,22.865,22.37,22.74,167436,22.4779216618166,22.6812744394279,22.1902518788543,22.5572788433235,168792.285028961,0.0,1.0
2024-01-16,22.55,22.58,22.11,22.29,298061,22.3688055372447,22.3985644803098,21.932341038957,22.1108946973474,300475.389211502,0.0,1.0
2024-01-17,22.28,22.65,22.08,22.65,189601,22.1009750496591,22.4680020141283,21.9025820958919,22.4680020141283,191136.828601829,0.0,1.0
2024-01-18,22.3,22.37,22.09,22.25,317538,22.1208143450358,22.1902518788543,21.9125017435803,22.071216106594,320110.159126628,0.0,1.0
2024-01-19,22.09,22.36,21.72,22.36,435359,21.9125017435803,22.1803322311659,21.5454747791111,22.1803322311659,438885.546823402,0.0,1.0
2024-01-22,22.66,22.68,21.9,22.15,422719,22.4779216618166,22.4977609571933,21.7240284375015,21.9720196297104,426143.158789969,0.0,1.0
2024-01-23,22.42,22.9,22.33,22.9,332592,22.2398501172961,22.7159932063372,22.1505732881008,22.7159932063372,335286.101330371,0.0,1.0
2024-01-24,22.08,22.53,22.01,22.36,349594,21.9025820958919,22.348966241868,21.8331445620734,22.1803322311659,352425.822955724,0.0,1.0
2024-01-25,22.21,22.46,22.03,22.46,172539,22.0315375158406,22.2795287080495,21.8529838574501,22.2795287080495,173936.620957332,0.0,1.0
2024-01-26,22.29,22.57,22.14,22.52,226469,22.1108946973474,22.3886448326214,21.9620999820221,22.3390465941796,228303.471166438,0.0,1.0
2024-01-29,22.68,22.93,22.05,22.35,253425,22.4977609571933,22.7457521494023,21.8728231528269,22.1704125834776,255477.823368119,0.0,1.0
2024-01-30,22.53,22.755,22.27,22.6,288714,22.348966241868,22.572158314856,22.0910554019707,22.4184037756865,291052.675528867,0.0,1.0
2024-01-31,22.33,22.645,22.09,22.63,245102,22.1505732881008,22.4630421902841,21.9125017435803,22.4481627187515,247087.404412243,0.0,1.0
2024-02-01,22.5,22.59,21.975,22.46,278440,22.3192072988029,22.4084841279981,21.7984257951642,22.2795287080495,280695.452850425,0.0,1.0
2024-02-02,22.71,22.779,21.96,22.23,267923,22.5275199002584,22.5959654693081,21.7835463236316,22.0513768112173,270093.261794442,0.0,1.0
2024-02-05,22.14,22.44,21.84,22.44,193407,21.9620999820221,22.2596894126728,21.6645105513714,22.2596894126728,194973.658416327,0.0,1.0
2024-02-06,21.58,22.555,21.15,22.32,1420188,21.4065997114741,22.3737653610889,20.9800548608747,22.1406536404125,1431691.97598312,0.0,1.0
2024-02-07,21.63,21.74,21.09,21.5,969852,21.4561979499159,21.5653140744878,20.9205369747446,21.3272425299672,977708.110680542,0.0,1.0
2024-02-08,21.85,21.93,21.55,21.69,538956,21.6744301990597,21.7537873805666,21.376840768409,21.515715836046,543321.715581288,0.0,1.0
2024-02-09,21.92,22.005,21.66,21.92,756989,21.7438677328782,21.8281847382292,21.4859568929809,21.7438677328782,763120.852455792,0.0,1.0
2024-02-12,22.64,22.64,21.98,22.06,573419,22.4580823664399,22.4580823664399,21.8033856190083,21.8827428005152,578063.876878459,0.0,1.0
2024-02-13,22.35,22.45,21.885,21.91,1014894,22.1704125834776,22.2696090603611,21.709148965969,21.7339480851899,1023114.96525348,0.0,1.0
2024-02-14,22.06,22.48,21.21,22.08,5797974,21.8827428005152,22.2993680034262,21.0395727470049,21.9025820958919,5844939.43953811,0.0,1.0
2024-02-15,22.53,23.07,21.88,23.07,5021299,22.348966241868,22.8846272170392,21.7041891421248,22.8846272170392,5061973.1242005,0.0,1.0
2024-02-16,22.95,23.15,22.44,22.68,2348145,22.765591444779,22.9639843985461,22.2596894126728,22.4977609571933,2367165.72379493,0.0,1.0
2024-02-20,22.59,22.98,22.49,22.98,2012416,22.4084841279981,22.795350387844,22.3092876511145,22.795350387844,2028717.21176355,0.0,1.0
2024-02-21,22.47,22.84,22.39,22.5,1949758,22.2894483557378,22.656475320207,22.210091174231,22.3192072988029,1965551.66196933,0.0,1.0
2024-02-22,22.81,22.82,22.3,22.5,2765167,22.626716377142,22.6366360248303,22.1208143450358,22.3192072988029,2787565.73506698,0.0,1.0
2024-02-23,22.81,23.22,22.625,22.9,1744727,22.626716377142,23.0334219323646,22.4432028949074,22.7159932063372,1758859.84544377,0.0,1.0
2024-02-26,23.08,23.19,22.74,22.83,1298616,22.8945468647276,23.0036629892995,22.5572788433235,22.6465556725187,1309135.2039894,0.0,1.0
2024-02-27,23.91,23.93,22.985,23.04,3976458,23.7178776228612,23.7377169182379,22.8003102116882,22.8548682739742,4008668.57869091,0.0,1.0
2024-02-28,23.69,24.64,23.24,23.82,3753580,23.4996453737174,24.4420119041113,23.0532612277413,23.628600793666,3783985.19577036,0.0,1.0
2024-02-29,23.87,24.05,23.415,23.9,2445291,23.6781990321078,23.8567526904982,23.2268550622876,23.7079579751729,2465098.6373943,0.0,1.0
2024-03-01,23.96,24.46,23.72,23.87,4235492,23.767475861303,24.2634582457208,23.5294043167824,23.6781990321078,4269800.83674886,0.0,1.0
2024-03-04,23.21,23.935,23.08,23.82,3046244,23.0235022846762,23.7426767420821,22.8945468647276,23.628600793666,3070919.54845889,0.0,1.0
2024-03-05,23.16,23.74,23.0,23.23,3572286,22.9739040462345,23.5492436121592,22.8151896832207,23.043341580053,3601222.6565193,0.0,1.0
2024-03-06,23.13,23.37,22.805,23.16,5483842,22.9441451031694,23.18221664769,22.6217565532978,22.9739040462345,5528262.87009834,0.0,1.0
2024-03-07,24.13,24.17,23.0,23.25,9157621,23.9361098720051,23.9757884627585,22.8151896832207,23.0631808754297,9231800.65230413,0.0,1.0
2024-03-08,23.86,24.5207,23.26,24.5,7438151,23.6682793844194,24.3236705071892,23.073100523118,24.3031368364743,7498402.39661991,0.0,1.0
2024-03-11,24.56,25.01,23.36,23.41,9490076,24.3626547226044,24.8090388685805,23.1722970000016,23.2218952384434,9566948.6438908,0.0,1.0
2024-03-12,25.37,25.37,24.14,24.14,7030774,25.1661461853613,25.1661461853613,23.9460295196934,23.9460295196934,7087725.51292558,0.0,1.0
2024-03-13,26.12,26.51,25.05,25.22,9136792,25.9101197619881,26.296986021834,24.8487174593339,25.017351470036,9210802.93075759,0.0,1.0
2024-03-14,26.4,27.295,25.75,26.8,11877378,26.1878698972621,27.07567836537,25.5430927975189,26.5846558047964,11973588.5518808,0.0,1.0
2024-03-15,26.12,26.75,25.664,26.2,5529196,25.9101197619881,26.5350575663546,25.457783827399,25.9894769434949,5573984.25197084,0.0,1.0
2024-03-18,26.83,27.7,25.93,25.95,14119121,26.6144147478614,27.4774240967485,25.7216464559093,25.741485751286,14233490.3855227,0.0,1.0
2024-03-19,26.0,27.0,25.53,26.46,12628282,25.7910839897278,26.7830487585635,25.324860548375,26.2473877833922,12730575.1138948,0.0,1.0
2024-03-20,27.54,27.57,25.51,25.9,14939204,27.3187097337348,27.3484686767998,25.3050212529983,25.6918875128442,15060216.3195118,0.0,1.0
2024-03-21,28.55,29.035,27.54,27.68,9035587,28.3205941502588,28.8016970631441,27.3187097337348,27.4575848013718,9108778.13796299,0.0,1.0
2024-03-22,29.5,29.79,28.62,28.64,11500748,29.2629606806527,29.550630463615,28.3900316840773,28.409870979454,11593907.7286978,0.0,1.0
2024-03-25,30.68,30.77,29.52,30.16,4290891,30.4334791078788,30.522755937074,29.2827999760294,29.9176574280843,4325648.58632673,0.0,1.0
2024-03-26,31.07,31.53,30.5904,30.87,2795642,30.8203453677247,31.2766491613891,30.3445990645911,30.6219524139576,2818287.59229159,0.0,1.0
2024-03-27,31.93,31.95,30.7725,31.06,2585826,31.6734350689234,31.6932743643001,30.5252358489961,30.8104257200364,2606772.01573913,0.0,1.0
2024-03-28,32.25,32.52,31.92,32.0,4626225,31.9908637949508,32.2586942825365,31.6635154212351,31.7428726027419,4663698.89873208,0.0,1.0
2024-04-01,32.43,32.66,31.87,32.47,1887482,32.1694174533413,32.3975693501735,31.6139171827933,32.2090960440947,1902771.206497,0.0,1.0
2024-04-02,33.24,33.425,32.0,32.21,3244179,32.9729089160982,33.1564223983328,31.7428726027419,31.9511852041974,3270457.88512009,0.0,1.0
2024-04-03,33.25,33.49,32.72,33.15,3090144,32.9828285637865,33.2209001083071,32.4570872363036,32.8836320869029,3115175.15246741,0.0,1.0
2024-04-04,32.45,33.7,32.32,33.63,2441017,32.189256748718,33.4292127097626,32.0603013287693,33.3597751759441,2460790.01663046,0.0,1.0
2024-04-05,33.1,33.29,32.61,32.62,1705522,32.8340338484612,33.0225071545399,32.3479711117317,32.35789075942,1719337.27243342,0.0,1.0
2024-04-08,32.63,33.3,32.63,33.08,1388769,32.3678104071084,33.0324268022283,32.3678104071084,32.8141945530844,1400018.47205729,0.0,1.0
2024-04-09,32.32,33.34,32.31,32.8,1496773,32.0603013287693,33.0721053929817,32.050381681081,32.5364444178105,1508897.33892146,0.0,1.0
2024-04-10,32.35,32.54,31.35,31.95,1834697,32.0900602718344,32.2785335779132,31.0980955029987,31.6932743643001,1849558.63115327,0.0,1.0
2024-04-11,32.31,32.55,31.95,32.36,1300552,32.050381681081,32.2884532256015,31.6932743643001,32.0999799195228,1311086.88620718,0.0,1.0
2024-04-12,31.97,32.28,31.66,32.17,1319438,31.7131136596768,32.0206227380159,31.4056045813378,31.911506613444,1330125.86883372,0.0,1.0
2024-04-15,32.12,33.04,31.97,32.77,3698337,31.8619083750022,32.774515962331,31.7131136596768,32.5066854747454,3728294.70984227,0.0,1.0
2024-04-16,32.3,32.41,31.74,31.94,1368375,32.0404620333926,32.1495781579645,31.4849617628446,31.6833547166118,1379459.27414955,0.0,1.0
2024-04-17,32.2,32.5,31.95,32.5,1121965,31.9412655565091,32.2388549871598,31.6932743643001,32.2388549871598,1131053.27451992,0.0,1.0
2024-04-18,31.09,32.51,31.06,32.51,2225190,30.8401846631014,32.2487746348481,30.8104257200364,32.2487746348481,2243214.7490599,0.0,1.0
2024-04-19,30.87,31.675,30.54,31.16,2047110,30.6219524139576,31.4204840528703,30.2946040402418,30.9096221969199,2063692.24423443,0.0,1.0
2024-04-22,30.79,31.31,30.33,30.95,2076580,30.5425952324507,31.0584169122453,30.0862914387863,30.7013095954644,2093400.96063833,0.0,1.0
2024-04-23,31.01,31.41,30.67,30.85,1151881,30.7608274815946,31.1576133891289,30.4235594601905,30.6021131185809,1161211.60366614,0.0,1.0
2024-04-24,30.75,31.198,30.37,31.0,3401148,30.5029166416973,30.9473168581357,30.1259700295397,30.7509078339062,3428698.38410903,0.0,1.0
2024-04-25,30.86,30.89,30.14,30.38,3163762,30.6120327662692,30.6417917093343,29.8978181327075,30.1358896772281,3189389.48175897,0.0,1.0
2024-04-26,31.3,31.38,30.78,30.9,1918809,31.0484972645569,31.1278544460638,30.5326755847624,30.6517113570227,1934351.96519348,0.0,1.0
2024-04-29,31.41,31.52,31.13,31.33,1619346,31.1576133891289,31.2667295137008,30.8798632538549,31.078256207622,1632463.21933459,0.0,1.0
2024-04-30,30.29,31.39,30.26,31.17,2156216,30.0466128480329,31.1377740937521,30.0168539049678,30.9195418446083,2173682.03765024,0.0,1.0
2024-05-01,30.17,30.84,30.145,30.49,2357711,29.9275770757726,30.5921934708925,29.9027779565517,30.2450058018,2376809.21144745,0.0,1.0
2024-05-02,30.92,30.96,30.2,30.32,3183261,30.6715506523994,30.7112292431528,29.9573360188377,30.076371791098,3209046.42988111,0.0,1.0
2024-05-03,28.44,30.48,28.26,30.0,5741916,28.2114780256869,30.2350861541117,28.0329243672965,29.7589430650705,5788427.35184995,0.0,1.0
2024-05-06,29.69,30.17,28.96,28.96,2515370,29.4514339867315,29.9275770757726,28.7272997054814,28.7272997054814,2535745.29965656,0.0,1.0
2024-05-07,29.67,30.12,29.43,29.43,1088595,29.4315946913548,29.8779788373308,29.1935231468342,29.1935231468342,1097412.96687153,0.0,1.0
2024-05-08,30.06,30.09,29.52,29.52,1899760,29.8184609512007,29.8482198942658,29.2827999760294,29.2827999760294,1915148.66221492,0.0,1.0
2024-05-09,30.27,30.44,30.06,30.22,1036569,30.0267735526562,30.1954075633582,29.8184609512007,29.9771753142144,1044965.53966999,0.0,1.0
2024-05-10,30.69,30.725,30.19,30.27,663234,30.4433987555672,30.4781175224764,29.9474163711493,30.0267735526562,668606.407038496,0.0,1.0
2024-05-13,30.61,31.34,30.23,30.95,1058166,30.3640415740603,31.0881758553104,29.9870949619027,30.7013095954644,1066737.48226161,0.0,1.0
2024-05-14,30.68,30.99,30.55,30.9,696367,30.4334791078788,30.7409881862179,30.3045236879302,30.6517113570227,702007.794911263,0.0,1.0
2024-05-15,30.72,31.0499,30.56,30.77,581713,30.4731576986322,30.8004068758711,30.3144433356185,30.522755937074,586425.060925081,0.0,1.0
2024-05-16,30.29,30.84,30.19,30.6,771274,30.0466128480329,30.5921934708925,29.9474163711493,30.354121926372,777521.565514146,0.0,1.0
2024-05-17,30.1,30.51,29.65,30.48,1715940,29.8581395419541,30.2648450971767,29.4117553959781,30.2350861541117,1729839.66155782,0.0,1.0
2024-05-20,30.28,30.42,29.92,30.19,1173209,30.0366932003445,30.1755682679815,29.6795858835637,29.9474163711493,1182712.36727193,0.0,1.0
2024-05-21,30.14,30.39,29.96,30.28,884492,29.8978181327075,30.1458093249165,29.7192644743171,30.0366932003445,891656.667442101,0.0,1.0
2024-05-22,29.88,30.38,29.77,30.15,902613,29.6399072928103,30.1358896772281,29.5307911682383,29.9077377803959,909924.453324525,0.0,1.0
2024-05-23,29.88,30.48,29.73,30.0,846022,29.6399072928103,30.2350861541117,29.4911125774849,29.7589430650705,852875.048166292,0.0,1.0
2024-05-24,30.14,30.51,30.01,30.05,935461,29.8978181327075,30.2648450971767,29.7688627127589,29.8085413035123,943038.53260635,0.0,1.0
2024-05-28,29.99,30.46,29.855,30.19,922486,29.7490234173822,30.215246858735,29.6151081735894,29.9474163711493,929958.430966015,0.0,1.0
2024-05-29,29.7,30.11,29.53,29.75,793156,29.4613536344198,29.8680591896425,29.2927196237178,29.5109518728616,799580.816696711,0.0,1.0
2024-05-30,30.31,30.59,29.53,29.83,900746,30.0664521434096,30.3442022786836,29.2927196237178,29.5903090543685,908042.330028765,0.0,1.0
2024-05-31,30.84,30.91,30.14,30.38,2126641,30.5921934708925,30.661631004711,29.8978181327075,30.1358896772281,2143867.47071283,0.0,1.0
2024-06-03,29.66,31.587,29.19,31.38,1244192,29.4216750436664,31.3331911532128,28.9554516023136,31.1278544460638,1254270.35222266,0.0,1.0
2024-06-04,28.45,29.71,28.15,29.49,2899318,28.2213976733752,29.4712732821082,27.9238082427245,29.2530410329643,2922803.40097468,0.0,1.0
2024-06-05,29.28,29.32,28.39,28.63,1545664,29.0447284315089,29.0844070222623,28.1618797872451,28.3999513317657,1558184.37162261,0.0,1.0
2024-06-06,28.98,29.48,28.79,29.16,997010,28.7471390008581,29.243121385276,28.5586656947794,28.9256926592486,1005086.09914669,0.0,1.0
2024-06-07,29.05,29.2,28.76,28.84,704620,28.8165765346766,28.965371250002,28.5289067517143,28.6082639332211,710327.646844803,0.0,1.0
2024-06-10,29.31,29.34,28.4932,28.76,816112,29.0744873745739,29.104246317639,28.2642505513889,28.5289067517143,822722.767621988,0.0,1.0
2024-06-11,28.83,29.28,28.79,29.1,886565,28.5983442855328,29.0447284315089,28.5586656947794,28.8661747731184,893746.459403596,0.0,1.0
2024-06-12,29.13,29.53,29.05,29.23,644546,28.8959337161835,29.2927196237178,28.8165765346766,28.9951301930671,649767.028275141,0.0,1.0
2024-06-13,28.59,29.25,28.31,29.05,902246,28.3602727410122,29.0149694884438,28.0825226057382,28.8165765346766,909554.480507417,0.0,1.0
2024-06-14,27.81,28.33,27.62,28.21,915480,27.5865402213204,28.1023619011149,27.3980669152416,27.9833261288547,922895.680130395,0.0,1.0
2024-06-17,28.32,28.37,27.64,27.89,1935518,28.0924422534266,28.1420404918684,27.4179062106183,27.6658974028272,1951196.31342533,0.0,1.0
2024-06-18,28.32,28.44,28.19,28.43,632744,28.0924422534266,28.2114780256869,27.963486833478,28.2015583779985,637869.428309113,0.0,1.0
2024-06-20,28.07,28.44,27.95,28.18,478559,27.8444510612177,28.2114780256869,27.7254152889574,27.9535671857896,482435.480608557,0.0,1.0
2024-06-21,28.02,28.22,27.87,28.08,761242,27.7948528227759,27.993245776543,27.6460581074505,27.854370708906,767408.303112927,0.0,1.0
2024-06-24,28.83,29.08,28.01,28.1,638482,28.5983442855328,28.8463354777417,27.7849331750875,27.8742100042827,643653.907940113,0.0,1.0
2024-06-25,29.05,29.05,28.57,28.57,931283,28.8165765346766,28.8165765346766,28.3404334456355,28.3404334456355,938826.689473147,0.0,1.0
2024-06-26,28.99,29.11,28.7,28.88,973796,28.7570586485465,28.8760944208068,28.4693888655842,28.6479425239746,981684.058339078,0.0,1.0
2024-06-27,28.7,29.25,28.58,28.9,681176,28.4693888655842,29.0149694884438,28.3503530933239,28.6677818193513,686693.742963802,0.0,1.0
2024-06-28,28.78,29.21,28.22,28.87,3625049,28.548746047091,28.9752908976903,27.993245776543,28.6380228762862,3654413.05365602,0.0,1.0
2024-07-01,28.08,28.96,28.05,28.78,787875,27.854370708906,28.7272997054814,27.824611765841,28.548746047091,794257.038911539,0.0,1.0
2024-07-02,27.91,28.3,27.75,28.18,722414,27.685736698204,28.0726029580499,27.5270223351902,27.9535671857896,728265.783922881,0.0,1.0
2024-07-03,28.48,28.51,27.72,27.95,333098,28.2511566164403,28.2809155595054,27.4972633921252,27.7254152889574,335796.200091837,0.0,1.0
2024-07-05,28.55,28.73,28.055,28.35,907289,28.3205941502588,28.4991478086492,27.8295715896851,28.1222011964917,914638.330416641,0.0,1.0
2024-07-08,28.5,29.06,28.46,28.62,1125019,28.270995911817,28.826496182365,28.2313173210636,28.3900316840773,1134132.01289446,0.0,1.0
2024-07-09,28.23,28.56,28.15,28.26,839205,28.0031654242314,28.3305137979472,27.9238082427245,28.0329243672965,846002.828290982,0.0,1.0
2024-07-10,28.05,28.46,28.005,28.46,659513,27.824611765841,28.2313173210636,27.7799733512433,28.2313173210636,664855.265751122,0.0,1.0
2024-07-11,29.16,29.31,28.17,28.45,686528,28.9256926592486,29.0744873745739,27.9436475381012,28.2213976733752,692089.09587163,0.0,1.0
2024-07-12,29.29,29.95,29.28,29.92,825482,29.0546480791972,29.7093448266288,29.0447284315089,29.6795858835637,832168.667611963,0.0,1.0
2024-07-15,29.59,30.06,29.25,29.63,1385307,29.3522375098479,29.8184609512007,29.0149694884438,29.3919161006013,1396528.42875257,0.0,1.0
2024-07-16,31.15,31.17,29.74,29.91,1363667,30.8997025492316,30.9195418446083,29.5010322251733,29.6696662358753,1374713.13784722,0.0,1.0
2024-07-17,30.43,31.0,30.3,30.98,1048096,30.1854879156699,30.7509078339062,30.0565324957212,30.7310685385295,1056585.91204827,0.0,1.0
2024-07-18,31.0,32.23,30.9,31.38,1572483,30.7509078339062,31.9710244995741,30.6517113570227,31.1278544460638,1585220.61408058,0.0,1.0
2024-07-19,30.89,31.03,30.46,30.89,506732,30.6417917093343,30.7806667769713,30.215246858735,30.6417917093343,510836.690898584,0.0,1.0
2024-07-22,30.93,31.04,30.49,31.04,521818,30.6814703000877,30.7905864246597,30.2450058018,30.7905864246597,526044.892312539,0.0,1.0
2024-07-23,30.67,31.2,30.49,30.71,3336127,30.4235594601905,30.9493007876734,30.2450058018,30.4632380509439,3363150.69326077,0.0,1.0
2024-07-24,29.95,30.69,29.94,30.62,1518428,29.7093448266288,30.4433987555672,29.6994251789404,30.3739612217487,1530727.75133158,0.0,1.0
2024-07-25,30.26,30.55,29.69,29.86,1193228,30.0168539049678,30.3045236879302,29.4514339867315,29.6200679974335,1202893.52756,0.0,1.0
2024-07-26,31.36,31.37,30.745,30.79,1072900,31.1080151506871,31.1179347983754,30.4979568178531,30.5425952324507,1081590.83236324,0.0,1.0
2024-07-29,30.81,31.65,30.8,31.36,1016442,30.5624345278274,31.3956849336494,30.5525148801391,31.1080151506871,1024675.50454745,0.0,1.0
2024-07-30,30.57,31.12,30.49,30.9,1068482,30.3243629833069,30.8699436061665,30.2450058018,30.6517113570227,1077137.04515345,0.0,1.0
2024-07-31,30.84,31.28,30.532,30.81,879433,30.5921934708925,31.0286579691802,30.2866683220911,30.5624345278274,886556.68792777,0.0,1.0
2024-08-01,29.98,31.19,29.8,30.68,1863574,29.7887020081356,30.9909811752418,29.6098505617892,30.4842354105938,1875541.55614908,0.05,1.0
2024-08-02,30.91,30.92,29.07,30.25,2804018,30.7127678142586,30.7227040057223,28.88450858494,30.0569791776552,2822024.92800932,0.0,1.0
2024-08-05,30.18,30.72,29.61,30.0,2049120,29.9874258374094,30.5239801764485,29.4210629239792,29.808574391063,2062279.10109081,0.0,1.0
2024-08-06,30.91,31.085,30.09,30.24,1578804,30.7127678142586,30.8866511648731,29.8980001142362,30.0470429861915,1588942.81150864,0.0,1.0
2024-08-07,30.71,31.76,30.68,31.48,2002147,30.5140439849848,31.557344088672,30.4842354105938,31.2791307276888,2015004.44845186,0.0,1.0
2024-08-08,32.55,32.66,30.85,31.01,1084241,32.3423032143033,32.4516013204039,30.6531506654764,30.8121297288954,1091203.81180497,0.0,1.0
2024-08-09,32.7,33.53,32.47,33.0,1209967,32.4913460862587,33.3160499777447,32.2628136825938,32.7894318301693,1217737.20285271,0.0,1.0
2024-08-12,32.21,32.74,31.99,32.71,1412887,32.004472704538,32.5310908521134,31.7858764923368,32.5012822777223,1421960.32067565,0.0,1.0
2024-08-13,32.48,32.875,32.04,32.16,1453198,32.2727498740575,32.6652294368732,31.8355574496553,31.9547917472195,1462530.19108055,0.0,1.0
2024-08-14,32.78,32.83,32.2,32.48,522078,32.5708356179682,32.6205165752866,31.9945365130743,32.2727498740575,525430.696366874,0.0,1.0
2024-08-15,33.94,33.97,32.97,33.49,813620,33.7234338277559,33.753242402147,32.7596232557782,33.27630521189,818844.929642729,0.0,1.0
2024-08-16,33.82,34.2,33.33,33.97,747476,33.6041995301917,33.9817748058118,33.117326148471,33.753242402147,752276.164093345,0.0,1.0
2024-08-19,33.47,34.24,33.22,33.93,549361,33.2564328289626,34.0215195716666,33.0080280423704,33.7134976362922,552888.903165432,0.0,1.0
2024-08-20,33.04,33.845,32.94,33.49,533448,32.829176596024,33.6290400088509,32.7298146813872,33.27630521189,536873.712578421,0.0,1.0
2024-08-21,33.18,33.488,33.02,33.19,336418,32.9682832765157,33.2743179735972,32.8093042130967,32.9782194679794,338578.41933648,0.0,1.0
2024-08-22,33.35,33.51,33.03,33.16,326816,33.1371985313984,33.2961775948174,32.8192404045604,32.9484108935883,328914.756921066,0.0,1.0
2024-08-23,34.36,34.44,33.4,33.51,1611786,34.1407538692308,34.2202434009403,33.1868794887168,33.2961775948174,1622136.61631859,0.0,1.0
2024-08-26,34.39,35.05,34.29,34.53,675511,34.1705624436219,34.8263510802253,34.071200528985,34.3096691241135,679849.017069257,0.0,1.0
2024-08-27,34.33,34.69,33.92,34.2,655560,34.1109452948397,34.4686481875325,33.7035614448286,33.9817748058118,659769.895131127,0.0,1.0
2024-08-28,33.81,34.33,33.68,34.27,402406,33.594263338728,34.1109452948397,33.4650928497,34.0513281460576,404990.183080322,0.0,1.0
2024-08-29,35.07,35.3106,34.04,34.04,1021942,34.8462234631526,35.085288229769,33.8227957423928,33.8227957423928,1028504.73819344,0.0,1.0
2024-08-30,35.85,35.85,34.93,35.16,979545,35.6212463973203,35.6212463973203,34.707116782661,34.9356491863258,985835.471850355,0.0,1.0
2024-09-03,33.61,35.7,33.45,35.47,850206,33.3955395094542,35.472203525365,33.2365604460352,35.2436711217001,855665.878729414,0.0,1.0
2024-09-04,33.22,33.69,32.7,33.43,973805,33.0080280423704,33.4750290411637,32.4913460862587,33.2166880631079,980058.610543911,0.0,1.0
2024-09-05,33.21,33.465,32.6,33.12,551924,32.9980918509067,33.2514647332308,32.3919841716218,32.9086661277335,555468.362316725,0.0,1.0
2024-09-06,32.58,33.47,32.57,33.17,775470,32.3721117886944,33.2564328289626,32.3621755972307,32.958347085052,780449.936813312,0.0,1.0
2024-09-09,33.74,33.77,32.53,32.76,1061183,33.5247099984822,33.5545185728732,32.322430831376,32.5509632350408,1067997.73723982,0.0,1.0
2024-09-10,34.67,35.23,33.3601,33.75,1898370,34.4487758046051,35.0052025265716,33.1472340847767,33.5346461899459,1910561.01015937,0.0,1.0
2024-09-11,34.75,34.775,33.52,34.42,1598040,34.5282653363146,34.5531058149738,33.3061137862811,34.2003710180129,1608302.34183804,0.0,1.0
2024-09-12,35.08,35.455,34.25,34.82,605004,34.8561596546163,35.2287668345046,34.0314557631302,34.5978186765604,608889.233073879,0.0,1.0
2024-09-13,35.33,35.83,35.08,35.54,878331,35.1045644412085,35.6013740143929,34.8561596546163,35.3132244619459,883971.492709161,0.0,1.0
2024-09-16,35.46,36.06,35.05,35.56,1691636,35.2337349302365,35.8299064180577,34.8263510802253,35.3330968448733,1702499.39947531,0.0,1.0
2024-09-17,35.87,36.55,35.65,35.65,641336,35.6411187802476,36.3167797997784,35.4225225680465,35.4225225680465,645454.551015645,0.0,1.0
2024-09-18,35.61,36.79,35.6,36.02,675410,35.3827778021918,36.5552483949069,35.3728416107281,35.790161652203,679747.368464387,0.0,1.0
2024-09-19,36.72,36.85,36.03,36.73,621487,36.4856950546611,36.614865543689,35.8000978436666,36.4956312461248,625478.084104214,0.0,1.0
2024-09-20,37.15,37.84,36.61,36.7,1251197,36.9129512875997,37.5985484985941,36.3763969485605,36.4658226717337,1259231.97491973,0.0,1.0
2024-09-23,36.75,37.49,36.62,37.15,775672,36.5155036290522,37.2507817973651,36.3863331400242,36.9129512875997,780653.234023049,0.0,1.0
2024-09-24,37.29,37.625,36.83,37.15,709093,37.0520579680913,37.3849203821248,36.5949931607617,36.9129512875997,713646.674977448,0.0,1.0
2024-09-25,37.18,37.81,37.17,37.29,780903,36.9427598619907,37.5687399242031,36.932823670527,37.0520579680913,785917.826617826,0.0,1.0
2024-09-26,37.16,37.96,37.0501,37.58,424698,36.9228874790634,37.7177827961584,36.8136887348774,37.3402075205382,427425.338523398,0.0,1.0
2024-09-27,37.38,37.4814,36.69,37.34,971228,37.1414836912645,37.2422366727063,36.45588648027,37.1017389254097,977465.061486993,0.0,1.0
2024-09-30,37.53,37.71,37.05,37.14,574783,37.2905265632198,37.4693780095662,36.8135893729628,36.903015096136,578474.158937632,0.0,1.0
2024-10-01,37.11,37.73,36.93,37.54,550813,36.8732065217449,37.4892503924936,36.6943550753985,37.3004627546835,554350.22766316,0.0,1.0
2024-10-02,37.17,37.52,36.88,36.89,559263,36.932823670527,37.2805903717561,36.6446741180801,36.6546103095438,562854.492129964,0.0,1.0
2024-10-03,37.96,38.28,37.01,37.04,1836893,37.7177827961584,38.0357409229964,36.773844607108,36.8036531814991,1848689.21529242,0.0,1.0
2024-10-04,38.12,38.595,37.805,38.5,477837,37.8767618595774,38.3487309541025,37.5637718284712,38.2543371351975,480905.588168545,0.0,1.0
2024-10-07,38.59,38.99,38.1,38.32,880688,38.3437628583707,38.7412105169182,37.85688947665,38.0754856888511,886343.628963392,0.0,1.0
2024-10-08,38.8,39.03,38.2075,38.59,636526,38.5524228791081,38.780955282773,37.9637035348846,38.3437628583707,640613.662011464,0.0,1.0
2024-10-09,38.43,39.0783,38.33,38.66,806159,38.1847837949517,38.8289470875426,38.0854218803148,38.4133161986165,811336.016366181,0.0,1.0
2024-10-10,38.39,38.4,37.713,38.15,895763,38.1450390290969,38.1549752205606,37.4723588670053,37.9065704339684,901515.438056537,0.0,1.0
2024-10-11,39.6,39.7599,38.4,38.4,777937,39.3473181962031,39.5061978977075,38.1549752205606,38.1549752205606,782932.779468887,0.0,1.0
2024-10-14,39.45,40.0,39.42,39.6,464814,39.1982753242478,39.7447658547507,39.1684667498568,39.3473181962031,467798.956671364,0.0,1.0
2024-10-15,39.16,39.71,39.08,39.5,412673,38.9101257718009,39.4566163023037,38.8306362400914,39.2479562815663,415323.116012946,0.0,1.0
2024-10-16,40.0,40.15,39.21,39.45,616031,39.7447658547507,39.893808726706,38.9598067291193,39.1982753242478,619987.046597599,0.0,1.0
2024-10-17,39.78,40.29,39.63,40.08,725976,39.5261696425495,40.0329154071976,39.3771267705942,39.8242553864602,730638.09473994,0.0,1.0
2024-10-18,39.79,40.185,39.62,39.78,472382,39.5361058340132,39.9285853968289,39.3671905791305,39.5261696425495,475415.557083763,0.0,1.0
2024-10-21,39.33,39.89,39.13,39.8,629398,39.0790410266836,39.6354677486501,38.8803171974098,39.5460420254769,633439.887204436,0.0,1.0
2024-10-22,38.28,39.105,38.24,39.05,618381,38.0357409229964,38.8554767187506,37.9959961571416,38.8008276657003,622352.137899019,0.0,1.0
2024-10-23,39.02,39.11,38.01,38.01,1123229,38.7710190913093,38.8604448144824,37.7674637534768,37.7674637534768,1130442.18612826,0.0,1.0
2024-10-24,39.87,39.92,38.79,39.07,1378172,39.6155953657227,39.6652763230412,38.5424866876444,38.8207000486277,1387022.38683363,0.0,1.0
2024-10-25,39.41,40.23,39.19,40.04,398701,39.1585305583931,39.9732982584155,38.9399343461919,39.7845106206054,401261.390198723,0.0,1.0
2024-10-28,39.88,40.1,39.47,39.76,501070,39.6255315571864,39.8441277693875,39.2181477071752,39.5062972596221,504287.78655402,0.0,1.0
2024-10-29,38.99,39.62,38.91,39.62,608357,38.7412105169182,39.3671905791305,38.6617209852087,39.3671905791305,612263.76547118,0.0,1.0
2024-10-30,39.02,39.85,38.55,38.67,656808,38.7710190913093,39.5957229827953,38.3040180925159,38.4232523900802,661025.909575453,0.0,1.0
2024-10-31,38.94,39.0275,38.29,38.71,603552,38.7412105169182,38.8282638276586,38.0945287799897,38.5123846715435,606648.95511555,0.05,1.0
2024-11-01,39.0,39.31,38.71,39.25,574965,38.8009042157116,39.1093216594775,38.5123846715435,39.0496279606841,577915.269070457,0.0,1.0
2024-11-04,38.87,39.19,38.46,38.87,409517,38.6715678683259,38.9899342618907,38.263660926571,38.6715678683259,411618.319800207,0.0,1.0
2024-11-05,39.5,39.79,38.81,38.93,1021419,39.2983517056566,39.5868712498247,38.6118741695325,38.7312615671193,1026660.12056156,0.0,1.0
2024-11-06,41.52,42.96,40.36,41.74,1251277,41.3080395650345,42.7406883360762,40.153961388362,41.5269164606103,1257697.57139421,0.0,1.0
2024-11-07,41.47,41.97,41.0,41.35,1495393,41.25829481604,41.755742305985,40.7906941754917,41.1389074184532,1503066.18309128,0.0,1.0
2024-11-08,44.27,44.66,42.14,42.39,1484489,44.0440007597321,44.4320098018892,41.9248744525663,42.1735981975388,1492106.2323222,0.0,1.0
2024-11-11,42.37,44.5,42.26,43.77,936499,42.153700297941,44.2728266051068,42.0442618501531,43.5465532697871,941304.377778151,0.0,1.0
2024-11-12,42.56,42.88,42.12,42.78,1138260,42.3427303441201,42.661096737685,41.9049765529685,42.561607239696,1144100.65686109,0.0,1.0
2024-11-13,43.57,43.82,42.54,42.88,911599,43.3475742738091,43.5962980187816,42.3228324445223,42.661096737685,916276.610523005,0.0,1.0
2024-11-14,43.1,43.84,42.8,43.54,1019793,42.8799736332608,43.6161959183794,42.5815051392937,43.3177274244124,1025025.77720586,0.0,1.0
2024-11-15,43.26,43.43,42.8,43.3,900266,43.0391568300432,43.2082889766245,42.5815051392937,43.0789526292388,904885.458462661,0.0,1.0
2024-11-18,43.0,43.63,42.91,43.35,1253337,42.7804841352718,43.4072679726025,42.6909435870817,43.1286973782333,1259768.14169725,0.0,1.0
2024-11-19,43.02,43.56,42.1125,42.43,691319,42.8003820348696,43.3376253240102,41.8975148406193,42.2133939967344,694866.306468253,0.0,1.0
2024-11-20,42.98,43.11,42.73,42.99,429270,42.760586235674,42.8899225830597,42.5118624907014,42.7705351854729,431472.676691407,0.0,1.0
2024-11-21,43.77,43.98,43.04,43.41,563908,43.5465532697871,43.755481215564,42.8202799344674,43.1883910770267,566801.533225472,0.0,1.0
2024-11-22,44.5,44.51,43.86,44.03,568664,44.2728266051068,44.2827755549057,43.6360938179772,43.8052259645585,571581.937284326,0.0,1.0
2024-11-25,44.07,45.43,44.05,44.98,602887,43.8450217637541,45.1980789364046,43.8251238641563,44.750376195454,605980.542857532,0.0,1.0
2024-11-26,43.72,44.88,43.18,43.71,712987,43.4968085207926,44.650886697465,42.959565231652,43.4868595709937,716645.489636305,0.0,1.0
2024-11-27,43.06,44.12,43.0,43.7,557035,42.8401778340652,43.8947665127486,42.7804841352718,43.4769106211948,559893.266384322,0.0,1.0
2024-11-29,43.29,43.855,43.28,43.59,340849,43.0690036794399,43.6311193430777,43.059054729641,43.3674721734069,342597.969524051,0.0,1.0
2024-12-02,43.64,44.75,43.435,43.51,1230694,43.4172169224014,44.5215503500793,43.2132634515239,43.2878805750157,1237008.95559451,0.0,1.0
2024-12-03,42.88,43.7441,42.44,43.52,1265985,42.661096737685,43.5207854898079,42.2233429465333,43.2978295248146,1272481.0413054,0.0,1.0
2024-12-04,43.01,43.45,42.675,43.04,1222421,42.7904330850707,43.2281868762223,42.4571432668075,42.8202799344674,1228693.50505227,0.0,1.0
2024-12-05,42.73,43.205,42.68,42.96,387185,42.5118624907014,42.9844376061492,42.4621177417069,42.7406883360762,389171.729505353,0.0,1.0
2024-12-06,42.64,43.14,42.33,42.73,423894,42.4223219425113,42.9197694324564,42.1139044987454,42.5118624907014,426069.091279213,0.0,1.0
2024-12-09,40.95,42.82,40.81,42.74,1472740,40.7409494264972,42.6014030388916,40.6016641293126,42.5218114405004,1480296.94567639,0.0,1.0
2024-12-10,40.78,41.2,40.22,40.93,1216563,40.5718172799159,40.9896731714697,40.0146760911774,40.7210515268994,1222805.44639441,0.0,1.0
2024-12-11,40.64,42.0,40.57,41.47,977927,40.4325319827313,41.7855891553817,40.362889334139,41.25829481604,982944.953755906,0.0,1.0
2024-12-12,41.03,41.38,40.46,40.81,641720,40.8205410248884,41.1687542678499,40.2534508863511,40.6016641293126,645012.803332192,0.0,1.0
2024-12-13,40.72,41.528,40.55,40.55,449977,40.5121235811225,41.3159987248736,40.3429914345412,40.3429914345412,452285.92876178,0.0,1.0
2024-12-16,40.71,40.89,40.01,40.76,516932,40.5021746313236,40.6812557277038,39.8057481454005,40.5519193803181,519584.489266528,0.0,1.0
2024-12-17,39.94,40.79,39.82,40.33,621036,39.7361054968082,40.5817662297148,39.6167180992214,40.1241145389654,624222.669279766,0.0,1.0
2024-12-18,38.99,40.35,38.9,40.04,802390,38.7909552659127,40.1440124385632,38.7014147177226,39.8355949947972,806507.235656856,0.0,1.0
2024-12-19,38.78,39.78,38.7,39.41,577097,38.5820273201358,39.5769223000258,38.5024357217446,39.2088111574665,580058.208820978,0.0,1.0
2024-12-20,39.25,39.58,38.2,38.46,1009786,39.0496279606841,39.3779433040478,38.0049882317996,38.263660926571,1014967.4291367,0.0,1.0
2024-12-23,39.04,39.06,38.56,38.93,586163,38.8407000149072,38.860597914505,38.36315042456,38.7312615671193,589170.728416767,0.0,1.0
2024-12-24,39.21,39.21,38.86,38.97,140786,39.0098321614885,39.0098321614885,38.661618918527,38.7710573663149,141508.40324429,0.0,1.0
2024-12-26,39.27,39.44,38.85,39.07,401486,39.0695258602819,39.2386580068632,38.6516699687281,38.8705468643039,403546.111012012,0.0,1.0
2024-12-27,38.69,39.23,38.3909,38.91,293129,38.4924867719457,39.0297300610863,38.1949136834606,38.7113636675215,294633.107941099,0.0,1.0
2024-12-30,38.73,38.93,37.7,38.34,385672,38.5322825711413,38.7312615671193,37.5075407418545,38.1442735289842,387650.965976957,0.0,1.0
2024-12-31,39.18,39.355,38.83,38.83,565184,38.9799853120918,39.1540919335726,38.6317720691303,38.6317720691303,568084.080655896,0.0,1.0
2025-01-02,38.93,39.62,38.5,39.29,502116,38.7312615671193,39.4177391032434,38.3034567257666,39.0894237598797,504692.46518411,0.0,1.0
2025-01-03,39.17,39.24,38.69,38.89,630941,38.9700363622929,39.0396790108852,38.4924867719457,38.6914657679237,634178.493964995,0.0,1.0
2025-01-06,39.44,39.75,38.8113,39.15,724615,39.2386580068632,39.5470754506291,38.6131675330063,38.9501384626951,728333.155405093,0.0,1.0
2025-01-07,39.43,39.51,38.73,39.02,712752,39.2287090570643,39.3083006554555,38.5322825711413,38.8208021153094,716409.283800764,0.0,1.0
2025-01-08,39.4,39.57,38.72,39.07,570377,39.1988622076676,39.3679943542489,38.5223336213424,38.8705468643039,573303.727055734,0.0,1.0
2025-01-10,39.14,39.27,38.7,38.81,572227,38.9401895128962,39.0695258602819,38.5024357217446,38.6118741695325,575163.219803606,0.0,1.0
2025-01-13,39.53,39.87,38.42,38.43,506159,39.3281985550533,39.6664628482159,38.2238651273754,38.2338140771743,508756.210686622,0.0,1.0
2025-01-14,41.07,41.07,39.83,39.85,598774,40.860336824084,40.860336824084,39.6266670490203,39.6465649486181,601846.438169965,0.0,1.0
2025-01-15,41.24,42.1,41.01,41.78,657151,41.0294689706653,41.8850786533707,40.8006431252906,41.5667122598059,660522.983111876,0.0,1.0
2025-01-16,41.78,42.04,41.25,41.33,439057,41.5667122598059,41.8253849545773,41.0394179204642,41.1190095188554,441309.895893259,0.0,1.0
2025-01-17,42.21,42.53,41.87,42.18,836016,41.9945171011586,42.3128834947234,41.656252807996,41.9646702517619,840305.777894668,0.0,1.0
2025-01-21,42.75,42.99,42.0,42.37,562762,42.5317603902992,42.7705351854729,41.7855891553817,42.153700297941,565649.652853007,0.0,1.0
2025-01-22,42.88,44.09,42.35,42.85,1440692,42.661096737685,43.8649196633519,42.1338023983432,42.6312498882883,1448084.50049595,0.0,1.0
2025-01-23,43.46,43.685,42.49,42.8,465841,43.2381358260212,43.4619871964964,42.2730876955278,42.5815051392937,468231.330357588,0.0,1.0
2025-01-24,43.05,43.43,42.7,43.33,384281,42.8302288842663,43.2082889766245,42.4820156413047,43.1087994786355,386252.8284568,0.0,1.0
2025-01-27,40.82,42.52,40.53,42.3,617070,40.6116130791115,42.3029345449245,40.3230935349434,42.0840576493487,620236.318880813,0.0,1.0
2025-01-28,41.94,42.12,40.9,40.94,666722,41.7258954565883,41.9049765529685,40.6912046775027,40.7310004766983,670143.093971274,0.0,1.0
2025-01-29,42.06,42.36,41.3,41.81,331904,41.8452828541751,42.1437513481421,41.0891626694587,41.5965591092026,333607.070805286,0.0,1.0
2025-01-30,42.87,43.16,42.23,42.23,482992,42.6511477878861,42.9396673320542,42.0144150007564,42.0144150007564,485470.335827186,0.0,1.0
2025-01-31,41.82,42.86,41.53,42.8,647315,41.6065080590015,42.6411988380872,41.3179885148334,42.5815051392937,650636.512480487,0.0,1.0
2025-02-03,40.8,41.44,39.95,41.32,591083,40.5917151795137,41.2284479666433,39.7460544466071,41.1090605690565,594115.973994891,0.0,1.0
2025-02-04,41.28,41.38,40.611,40.8,408854,41.0692647698609,41.1687542678499,40.4036800283144,40.5917151795137,410951.917804619,0.0,1.0
2025-02-05,41.0,41.455,40.7601,41.29,480295,40.7906941754917,41.2433713913416,40.5520188698161,41.0792137196598,482759.496940153,0.0,1.0
2025-02-06,40.64,41.29,40.19,41.19,503050,40.4325319827313,41.0792137196598,39.9848292417807,40.9797242216708,505631.257738981,0.0,1.0
2025-02-07,40.97,41.08,40.38,40.38,487334,40.760847326095,40.8702857738829,40.1738592879599,40.1738592879599,489834.615563003,0.0,1.0
2025-02-10,40.69,41.4814,40.52,41.17,447848,40.4822767317258,41.2696366188107,40.3131445851445,40.959826322073,450146.004404904,0.0,1.0
2025-02-11,41.35,41.41,40.27,40.41,637556,41.1389074184532,41.1986011172466,40.0644208401719,40.2037061373565,640827.436952657,0.0,1.0
2025-02-12,39.47,41.11,39.16,40.37,689471,39.2685048562599,40.9001326232796,38.960087412494,40.1639103381609,693008.823982812,0.0,1.0
2025-02-13,40.07,40.17,39.18,39.74,441353,39.8654418441939,39.9649313421829,38.9799853120918,39.5371265008302,443617.677163051,0.0,1.0
2025-02-14,40.27,40.9,40.11,40.11,1012061,40.0644208401719,40.6912046775027,39.9052376433895,39.9052376433895,1017254.10265097,0.0,1.0
2025-02-18,39.64,40.575,39.45,40.18,1043514,39.4376370028412,40.3678638090384,39.2486069566621,39.9748802919818,1048868.49475845,0.0,1.0
2025-02-19,39.7,39.81,39.17,39.31,734897,39.4973307016346,39.6067691494225,38.9700363622929,39.1093216594775,738667.914558403,0.0,1.0
2025-02-20,39.18,40.11,38.77,39.43,1219243,38.9799853120918,39.9052376433895,38.5720783703369,39.2287090570643,1225499.19805079,0.0,1.0
2025-02-21,37.75,39.07,36.3789,38.2,1868538,37.557285490849,38.8705468643039,36.1931849839218,38.0049882317996,1878125.87033711,0.0,1.0
2025-02-24,38.2,39.01,37.3,37.3,1358333,38.0049882317996,38.8108531655105,37.1095827498985,37.1095827498985,1365302.89875432,0.0,1.0
2025-02-25,39.19,39.7,38.19,38.24,1095332,38.9899342618907,39.4973307016346,37.9950392820007,38.0447840309952,1100952.38406074,0.0,1.0
2025-02-26,38.97,40.04,38.88,39.38,649013,38.7710573663149,39.8355949947972,38.6815168181248,39.1789643080698,652343.225283669,0.0,1.0
2025-02-27,38.6,39.585,38.57,38.88,780548,38.4029462237556,39.3829177789473,38.3730993743589,38.6815168181248,784553.159657383,0.0,1.0
2025-02-28,39.8,39.94,38.64,38.64,795783,39.5968201996236,39.7361054968082,38.4427420229512,38.4427420229512,799866.333718915,0.0,1.0
2025-03-03,38.09,40.21,37.72,39.84,1189426,37.8955497840117,40.0047271413785,37.5274386414523,39.6366159988192,1195529.20061116,0.0,1.0
2025-03-04,36.73,37.8,36.05,37.39,906768,36.5922373603557,37.6582241280001,35.9147878257779,37.2497619086224,910181.804736638,0.05,1.0
2025-03-05,37.04,37.65,36.37,36.91,878800,36.9010746481779,37.5087867306668,36.2335876067557,36.7715622371557,882108.510669276,0.0,1.0
2025-03-06,37.32,37.68,35.75,36.75,817875,37.1800244565335,37.5386742101335,35.6159130311113,36.6121623466668,820954.139922205,0.0,1.0
2025-03-07,37.84,38.2,36.904,37.0,1095483,37.6980741006224,38.0567238542224,36.7655847412624,36.8612246755557,1099607.27991979,0.0,1.0
2025-03-10,37.6,37.86,36.84,37.06,1261201,37.458974264889,37.7179990869335,36.7018247850668,36.920999634489,1265949.17588143,0.0,1.0
2025-03-11,37.1,37.68,36.21,37.65,932870,36.9608496071113,37.5386742101335,36.0741877162668,37.5087867306668,936382.073677795,0.0,1.0
2025-03-12,37.62,38.52,36.65,37.75,1142611,37.4788992512001,38.3755236352002,36.5125374151113,37.6084116622224,1146912.70765172,0.0,1.0
2025-03-13,35.75,37.495,35.66,37.28,1591944,35.6159130311113,37.3543680867557,35.5262505927112,37.1401744839113,1597937.35879482,0.0,1.0
2025-03-14,36.79,36.82,35.88,36.24,1180485,36.652012319289,36.6818997987557,35.7454254421335,36.1040751957335,1184929.29587781,0.0,1.0
2025-03-17,36.99,37.17,36.42,36.84,886222,36.8512621824001,37.0305870592002,36.2834000725335,36.7018247850668,889558.453052285,0.0,1.0
2025-03-18,37.23,37.32,36.62,36.72,804636,37.0903620181335,37.1800244565335,36.4826499356446,36.5822748672001,807665.297668278,0.0,1.0
2025-03-19,38.66,39.09,36.9,37.07,774339,38.5149985393779,38.9433857450668,36.7615997440001,36.9309621276446,777254.235369978,0.0,1.0
2025-03-20,38.31,39.07,38.01,38.19,712478,38.1663112789335,38.9234607587557,37.8674364842668,38.0467613610668,715160.340765389,0.0,1.0
2025-03-21,37.51,38.1,37.38,37.81,2081631,37.369311826489,37.9570989226668,37.2397994154668,37.6681866211557,2089467.93488052,0.0,1.0
2025-03-24,38.21,38.34,37.61,38.08,869908,38.0666863473779,38.1961987584002,37.4689367580446,37.9371739363557,873183.034022859,0.0,1.0
2025-03-25,38.4,38.64,38.0,38.3,520125,38.2559737173335,38.4950735530668,37.8574739911113,38.1563487857779,522083.169221503,0.0,1.0
2025-03-26,38.08,38.81,37.75,38.56,802848,37.9371739363557,38.6644359367113,37.6084116622224,38.4153736078224,805870.566196867,0.0,1.0
2025-03-27,38.11,38.69,37.55,38.65,2426606,37.9670614158224,38.5448860188446,37.4091617991113,38.5050360462224,2435741.69849923,0.0,1.0
2025-03-28,37.56,38.24,37.21,37.95,756547,37.4191242922668,38.0965738268446,37.0704370318224,37.8076615253335,759395.251958704,0.0,1.0
2025-03-31,36.73,37.09,36.34,37.04,1089677,36.5922373603557,36.9508871139557,36.203700127289,36.9010746481779,1093779.42146173,0.0,1.0
2025-04-01,37.21,37.225,36.18,36.64,766207,37.0704370318224,37.0853807715557,36.0443002368001,36.5025749219557,769091.61997539,0.0,1.0
2025-04-02,37.87,37.93,36.43,36.43,547341,37.727961580089,37.7877365390224,36.293362565689,36.293362565689,549401.632155476,0.0,1.0
2025-04-03,34.78,36.38,34.46,35.88,1174497,34.6495511950224,36.2435500999113,34.3307514140446,35.7454254421335,1178918.75222523,0.0,1.0
2025-04-04,32.98,33.86,32.23,33.16,1077934,32.8563024270223,33.7330018247112,32.1091154403557,33.0356273038224,1081992.21135614,0.0,1.0
2025-04-07,32.36,34.32,30.94,31.76,1186163,32.2386278513779,34.1912765098668,30.823953823289,31.6408782620446,1190628.67244083,0.0,1.0
2025-04-08,31.66,33.85,31.17,33.43,1488502,31.541253330489,33.7230393315557,31.0530911658668,33.3046146190224,1494105.91983186,0.0,1.0
2025-04-09,35.56,35.915,31.2,31.2,1706609,35.4266256611557,35.7802941681779,31.0829786453335,31.0829786453335,1713034.05016475,0.0,1.0
2025-04-10,33.62,34.89,33.235,34.7,1018462,33.4939019889779,34.7591386197335,33.110346002489,34.5698512497779,1022296.31087079,0.0,1.0
2025-04-11,33.15,33.785,32.195,33.09,1027634,33.0256648106668,33.6582831260446,32.0742467143112,32.9658898517335,1031502.84166262,0.0,1.0
2025-04-14,33.8,34.25,33.02,33.78,1244481,33.6732268657779,34.1215390577779,32.8961523996446,33.6533018794668,1249166.22834116,0.0,1.0
2025-04-15,33.65,34.77,33.4,33.86,579104,33.5237894684446,34.6395887018668,33.2747271395557,33.7330018247112,581284.213657965,0.0,1.0
2025-04-16,33.2,34.3788,32.74,33.34,742294,33.0754772764446,34.2498559696215,32.617202591289,33.2149521806224,745088.592192466,0.0,1.0
2025-04-17,33.39,34.34,33.175,33.28,421926,33.2647646464001,34.2112014961779,33.0505710435557,33.155177221689,423514.469131367,0.0,1.0
2025-04-21,32.2,33.21,31.68,32.84,627611,32.079227960889,33.0854397696001,31.5611783168001,32.7168275228446,629973.833056048,0.0,1.0
2025-04-22,33.15,33.66,32.26,33.05,1328951,33.0256648106668,33.5337519616001,32.1390029198223,32.9260398791112,1333954.2414229,0.0,1.0
2025-04-23,33.3,35.07,33.14,34.43,831988,33.1751022080001,34.9384634965335,33.0157023175112,34.3008639345779,835120.272615738,0.0,1.0
2025-04-24,34.37,34.415,33.38,33.49,710269,34.2410889756446,34.2859201948446,33.2548021532446,33.3643895779557,712943.024311055,0.0,1.0
2025-04-25,34.27,34.54,33.825,34.4,415345,34.141464044089,34.410451359289,33.6981330986668,34.2709764551112,416908.692949398,0.0,1.0
2025-04-28,34.54,34.63,33.86,34.14,497038,34.410451359289,34.500113797689,33.7330018247112,34.0119516330668,498909.251167542,0.0,1.0
2025-04-29,34.43,34.7622,34.055,34.36,717606,34.3008639345779,34.6318179572055,33.9272704412446,34.231126482489,720307.646685636,0.0,1.0
2025-04-30,34.67,34.72,33.58,34.29,655722,34.5399637703113,34.589776236089,33.4540520163557,34.1613890304001,658190.66549053,0.0,1.0
2025-05-01,35.26,35.92,33.9301,34.9,1345365,35.127750866489,35.7852754147557,33.8028389017317,34.769101112889,1350430.03693283,0.0,1.0
2025-05-02,36.1,38.0,36.04,36.41,638998,35.9646002915557,37.8574739911113,35.9048253326224,36.2734375793779,641403.70289104,0.0,1.0
2025-05-05,36.32,37.02,35.64,35.64,539553,36.1837751409779,36.8811496618668,35.5063256064001,35.5063256064001,541584.311853823,0.0,1.0
2025-05-06,35.62,36.685,35.6,36.06,505353,35.486400620089,36.5474061411557,35.4664756337779,35.9247503189335,507255.555521451,0.0,1.0
2025-05-07,35.58,36.14,35.285,35.79,475413,35.4465506474668,36.0044502641779,35.1526570993779,35.6557630037335,477202.837258549,0.0,1.0
2025-05-08,36.42,36.94,35.6,36.01,620647,36.2834000725335,36.8014497166224,35.4664756337779,35.8749378531557,622983.614953748,0.0,1.0
2025-05-09,36.27,36.9,35.93,36.48,881450,36.1339626752001,36.7615997440001,35.7952379079113,36.3431750314668,884768.487402633,0.0,1.0
2025-05-12,38.15,38.51,37.645,38.05,835924,38.0069113884446,38.3655611420446,37.503805484089,37.907286456889,839071.090888374,0.0,1.0
2025-05-13,38.82,39.16,38.17,38.25,557071,38.6743984298668,39.0131231971557,38.0268363747557,38.1065363200002,559168.263708517,0.0,1.0
2025-05-14,38.38,39.16,38.36,38.68,563643,38.2360487310224,39.0131231971557,38.2161237447113,38.534923525689,565765.00600724,0.0,1.0
2025-05-15,38.55,38.75,38.0,38.37,490499,38.4054111146668,38.6046609777779,37.8574739911113,38.2260862378668,492345.633107384,0.0,1.0
2025-05-16,38.16,38.81,37.97,38.46,710115,38.0168738816001,38.6644359367113,37.8275865116446,38.3157486762668,712788.444531081,0.0,1.0
2025-05-19,38.32,38.575,37.685,37.73,450490,38.176273772089,38.4303173475557,37.5436554567113,37.5884866759113,452186.007022534,0.0,1.0
2025-05-20,38.26,38.46,38.05,38.05,710388,38.1164988131557,38.3157486762668,37.907286456889,37.907286456889,713062.472322856,0.0,1.0
2025-05-21,37.71,38.73,37.68,37.86,977154,37.5685616896002,38.5847359914668,37.5386742101335,37.7179990869335,980832.794304193,0.0,1.0
2025-05-22,36.66,37.57,36.64,37.48,483543,36.5224999082668,37.4290867854224,36.5025749219557,37.3394243470224,485363.445123525,0.0,1.0
2025-05-23,36.54,36.745,36.07,36.07,2283660,36.4029499904001,36.607181100089,35.934712812089,35.934712812089,2292257.53467797,0.0,1.0
2025-05-27,36.86,37.305,36.565,36.58,497080,36.7217497713779,37.1650807168001,36.427856223289,36.4427999630224,498951.409289354,0.0,1.0
2025-05-28,36.39,37.24,36.24,36.97,906267,36.2535125930668,37.100324511289,36.1040751957335,36.831337196089,909678.918569314,0.0,1.0
2025-05-29,36.11,36.8,36.06,36.8,414700,35.9745627847113,36.6619748124446,35.9247503189335,36.6619748124446,416261.264650146,0.0,1.0
2025-05-30,36.02,36.24,35.68,36.1,571646,35.8849003463113,36.1040751957335,35.5461755790224,35.9646002915557,573798.135741976,0.0,1.0
2025-06-02,36.2,36.46,35.515,35.97,1542093,36.0642252231113,36.3232500451557,35.3817944419557,35.8350878805335,1547898.67949876,0.0,1.0
2025-06-03,36.6,36.9,35.94,36.27,549653,36.5125374151112,36.8118205086777,35.854114609265,36.1833260121881,550969.645612035,0.05,1.0
2025-06-04,36.22,37.01,36.18,36.88,384323,36.1334454965937,36.9215576429854,36.0935410841182,36.79186830244,385243.612079901,0.0,1.0
2025-06-05,36.02,36.255,35.625,36.1,686816,35.933923434216,36.1683618575098,35.5398673610202,36.0137322591671,688461.207563091,0.0,1.0
2025-06-06,36.38,36.75,36.14,36.75,361006,36.2930631464958,36.6621789618945,36.0536366716426,36.6621789618945,361870.758248965,0.0,1.0
2025-06-09,36.58,36.9451,36.42,36.47,432525,36.4925852088735,36.8568127337439,36.3329675589714,36.3828480745658,433561.075748418,0.0,1.0
2025-06-10,36.59,36.84,36.295,36.84,562733,36.5025613119924,36.7519638899644,36.2082662699853,36.7519638899644,564080.977606229,0.0,1.0
2025-06-11,36.39,37.17,36.39,36.8,671073,36.3030392496147,37.0811752928876,36.3030392496147,36.7120594774889,672680.496585673,0.0,1.0
2025-06-12,36.34,36.56,35.91,36.09,346234,36.2531587340203,36.4726330026357,35.8241862999083,36.0037561560482,347063.373216988,0.0,1.0
2025-06-13,35.25,36.485,35.23,36.23,436907,35.1657634940621,36.3978122292441,35.1458112878243,36.1434215997126,437953.572445556,0.0,1.0
2025-06-16,36.22,36.23,35.38,35.71,595017,36.1334454965937,36.1434215997126,35.2954528346075,35.6246642375307,596442.31110016,0.0,1.0
2025-06-17,35.25,36.2,35.24,35.81,750026,35.1657634940621,36.1134932903559,35.1557873909432,35.7244252687195,751822.621580909,0.0,1.0
2025-06-18,35.22,35.555,35.03,35.04,566260,35.1358351847054,35.470034639188,34.9462892254466,34.9562653285655,567616.426225766,0.0,1.0
2025-06-20,35.04,35.7,34.775,35.46,1731312,34.9562653285655,35.6146881344118,34.6918985959151,35.3752616595586,1735459.2062335,0.0,1.0
2025-06-23,35.42,35.46,34.575,34.92,560616,35.3353572470831,35.3752616595586,34.4923765335375,34.8365520911389,561958.906518178,0.0,1.0
2025-06-24,36.25,36.57,35.6,35.69,444056,36.1633738059504,36.4826091057546,35.514927103223,35.6047120312929,445119.697248805,0.0,1.0
2025-06-25,36.18,36.49,36.12,36.33,509147,36.0935410841182,36.4028002808035,36.0336844654049,36.2431826309014,510366.61703735,0.0,1.0
2025-06-26,36.81,36.89,36.22,36.36,445101,36.7220355806078,36.8018444055589,36.1334454965937,36.2731109402581,446167.200454764,0.0,1.0
2025-06-27,35.83,37.17,35.66,37.17,1856980,35.7443774749573,37.0811752928876,35.5747837219363,37.0811752928876,1861428.23291901,0.0,1.0
2025-06-30,36.42,36.63,35.48,36.08,844896,36.3329675589714,36.5424657244679,35.3952138657964,35.9937800529293,846919.874355321,0.0,1.0
2025-07-01,37.3,37.98,36.09,36.36,937970,37.210864633433,37.8892396455171,36.0037561560482,36.2731109402581,940216.824969064,0.0,1.0
2025-07-02,37.34,37.68,37.1,37.35,496001,37.2507690459086,37.5899565519506,37.0113425710554,37.2607451490275,497189.126945936,0.0,1.0
2025-07-03,37.78,38.18,37.41,37.58,301314,37.6897175831394,38.0887617078947,37.3206017677408,37.4901955207618,302035.771291969,0.0,1.0
2025-07-07,37.64,38.19,37.2,37.67,698704,37.5500521394751,38.0987378110136,37.1111036022442,37.5799804488317,700377.684225704,0.0,1.0
2025-07-08,38.09,38.25,37.35,37.63,838886,37.9989767798248,38.1585944297269,37.2607451490275,37.5400760363562,840895.477926796,0.0,1.0
2025-07-09,38.7,38.72,37.785,38.4,744644,38.6075190700766,38.6274712763144,37.6947056346989,38.3082359765102,746427.729471373,0.0,1.0
2025-07-10,39.0,40.25,38.61,38.61,1375139,38.9068021636431,40.1538150535035,38.5177341420067,38.5177341420067,1378433.02501267,0.0,1.0
2025-07-11,37.79,38.88,37.68,38.87,640723,37.6996936862583,38.7870889262165,37.5899565519506,38.7771128230977,642257.795819326,0.0,1.0
2025-07-14,37.79,38.115,37.55,37.76,572417,37.6996936862583,38.023917037622,37.4602672114051,37.6697653769017,573788.174779914,0.0,1.0
2025-07-15,37.14,37.94,37.13,37.88,464851,37.0512469835309,37.8493352330416,37.041270880412,37.7894786143283,465964.509849669,0.0,1.0
2025-07-16,37.56,37.78,36.735,37.17,466300,37.470243314524,37.6897175831394,36.6472148072162,37.0811752928876,467416.980802237,0.0,1.0
2025-07-17,37.65,38.1,37.415,37.61,396559,37.5600282425939,38.0089528829437,37.3255898193002,37.5201238301184,397508.922346031,0.0,1.0
2025-07-18,37.68,37.95,37.12,37.81,587571,37.5899565519506,37.8593113361604,37.0312947772932,37.7196458924961,588978.474859427,0.0,1.0
2025-07-21,37.34,38.02,37.34,38.02,618998,37.2507690459086,37.9291440579926,37.2507690459086,37.9291440579926,620480.75548493,0.0,1.0
2025-07-22,38.32,38.38,37.385,37.47,615463,38.2284271515591,38.2882837702724,37.2956615099435,37.3804583864541,616937.287702095,0.0,1.0
2025-07-23,38.41,38.91,38.15,38.74,471935,38.318212079629,38.8170172355732,38.0588333985381,38.6474234825522,473065.478951113,0.0,1.0
2025-07-24,38.04,38.34,37.865,38.18,431023,37.9490962642304,38.2483793577969,37.7745144596499,38.0887617078947,432055.477838993,0.0,1.0
2025-07-25,38.55,38.64,37.97,38.48,760491,38.4578775232934,38.5476624513634,37.8792635423982,38.3880448014612,762312.689571679,0.0,1.0
2025-07-28,38.72,39.03,38.325,38.54,446144,38.6274712763144,38.9367304729998,38.2334152031185,38.4479014201745,447212.698869897,0.0,1.0
2025-07-29,38.65,39.24,38.525,39.24,422416,38.5576385544822,39.1462286384963,38.4329372654962,39.1462286384963,423427.860524464,0.0,1.0
2025-07-30,38.65,38.98,38.36,38.68,540274,38.5576385544822,38.8868499574054,38.2683315640346,38.5875668638389,541568.179039133,0.0,1.0
2025-07-31,38.91,39.15,38.325,38.46,614243,38.8170172355732,39.0564437104264,38.2334152031185,38.3680925952235,615714.365298967,0.0,1.0
2025-08-01,37.49,38.23,37.375,37.9,717820,37.4004105926918,38.1386422234891,37.2856854068247,37.809430820566,719539.474929148,0.0,1.0
2025-08-04,38.07,38.145,37.65,37.78,506348,37.979024573587,38.0538453469786,37.5600282425939,37.6897175831394,507560.912278042,0.0,1.0
2025-08-05,38.07,38.35,37.22,38.12,858772,37.979024573587,38.2583554609157,37.131055808482,38.0289050891814,860829.113097788,0.0,1.0
2025-08-06,37.6,38.34,37.34,37.94,711624,37.5101477269995,38.2483793577969,37.2507690459086,37.8493352330416,713328.632953916,0.0,1.0
2025-08-07,38.64,38.67,37.42,38.11,824779,38.5476624513634,38.57759076072,37.3305778708596,38.0189289860626,826754.685844065,0.0,1.0
2025-08-08,41.0,42.64,39.19,40.0,1812257,40.9020227874197,42.5381036989165,39.0963481229019,39.9044124755314,1816598.10289024,0.0,1.0
2025-08-11,42.27,42.85,41.83,41.83,1569266,42.1689878835178,42.747601864413,41.730039346287,41.730039346287,1573025.03923569,0.0,1.0
2025-08-12,43.96,43.97,42.22,42.5,1216790,43.854949310609,43.8649254137279,42.1191073679234,42.3984382552521,1219704.7138545,0.0,1.0
2025-08-13,45.61,45.915,44.48,44.48,1179188,45.5010063252247,45.8052774703506,44.3737066727909,44.3737066727909,1182012.64155743,0.0,1.0
2025-08-14,45.18,45.35,44.72,45.01,1004122,45.0720338911127,45.2416276441337,44.6131331476441,44.9024401380917,1006527.28629016,0.0,1.0
2025-08-15,43.45,45.34,43.35,45.2,1219938,43.346168051546,45.2316515410149,43.2464070203572,45.0919860973505,1222860.25461274,0.0,1.0
2025-08-18,43.99,44.06,43.285,43.61,841891,43.8848776199657,43.9547103417979,43.1815623500844,43.5057857014481,843907.676141059,0.0,1.0
2025-08-19,43.92,44.695,43.585,44.12,634409,43.8150448981335,44.5881928898469,43.4808454436509,44.0145669605112,635928.67118543,0.0,1.0
2025-08-20,42.31,43.29,41.82,43.04,1219816,42.2088922959934,43.1865504016439,41.7200632431681,42.9371478236718,1222737.96237242,0.0,1.0
2025-08-21,42.26,42.6,42.17,42.17,751058,42.1590117803989,42.498199286441,42.069226852329,42.069226852329,752857.093646508,0.0,1.0
2025-08-22,43.93,44.45,42.6,42.76,791729,43.8250210012524,44.3437783634343,42.498199286441,42.6578169363431,793625.517464237,0.0,1.0
2025-08-25,44.21,44.39,43.785,43.85,662720,44.1043518885811,44.283921744721,43.6803675060286,43.7452121763013,664307.487705894,0.0,1.0
2025-08-26,44.04,44.42,43.895,44.17,586241,43.9896267027139,44.3691920557346,43.8447925548508,44.1194780076947,586912.31490735,0.055,1.0
2025-08-27,44.56,44.68,43.82,43.82,566146,44.509031922637,44.6288946656962,43.7698783404388,43.7698783404388,566794.303768478,0.0,1.0
2025-08-28,44.59,44.83,44.25,44.83,482605,44.5389976084018,44.7787230945201,44.1993865030675,44.7787230945201,483157.639496148,0.0,1.0
2025-08-29,44.52,44.78,44.16,44.56,604339,44.4690776749506,44.7287802849121,44.1094894457731,44.509031922637,605031.039246305,0.0,1.0
2025-09-02,44.78,44.79,43.72,43.72,948898,44.7287802849121,44.7387688468337,43.6699927212228,43.6699927212228,949984.599833438,0.0,1.0
2025-09-03,44.68,45.35,43.95,44.58,890246,44.6288946656962,45.2981283144432,43.8997296454196,44.5290090464802,891265.43639392,0.0,1.0
2025-09-04,45.58,45.61,44.385,44.91,528102,45.5278652386399,45.5578309244047,44.334232089009,44.8586315898929,528706.738913179,0.0,1.0
2025-09-05,46.08,46.385,45.3,45.81,542715,46.0272933347198,46.3319444733285,45.2481855048352,45.7576021628366,543336.472517176,0.0,1.0
2025-09-08,46.19,46.525,45.79,46.29,878838,46.1371675158573,46.4717843402308,45.7376250389934,46.2370531350733,879844.372891943,0.0,1.0
2025-09-09,45.44,46.165,45.06,45.94,704742,45.3880253717375,46.1121961110533,45.0084600187169,45.8874534678174,705549.012492193,0.0,1.0
2025-09-10,45.51,46.07,45.24,45.43,962211,45.4579453051887,46.0173047727982,45.1882541333056,45.3780368098159,963312.84478451,0.0,1.0
2025-09-11,46.7,46.72,45.5,45.59,681269,46.6465841738588,46.666561297702,45.4479567432671,45.5378538005615,682049.13314595,0.0,1.0
2025-09-12,46.37,46.88,46.33,46.47,592867,46.3169616304461,46.8263782884475,46.2770073827597,46.4168472496621,593545.902456798,0.0,1.0
2025-09-15,46.42,47.1,46.29,46.79,771303,46.3669044400541,47.0461266507227,46.2370531350733,46.7364812311532,772186.232667083,0.0,1.0
2025-09-16,46.38,46.91,45.83,46.54,698786,46.3269501923677,46.8563439742123,45.7775792866798,46.4867671831132,699586.192171559,0.0,1.0
2025-09-17,45.83,47.08,45.6715,46.61,722820,45.7775792866798,47.0261495268795,45.6192605802225,46.5566871165644,723647.713928795,0.0,1.0
2025-09-18,46.44,46.865,46.01,46.24,1116805,46.3868815638973,46.8113954455651,45.9573734012686,46.1871103254653,1118083.87310014,0.0,1.0
2025-09-19,45.98,46.65,45.71,46.55,2002166,45.9274077155038,46.5966413642508,45.6577165436207,46.4967557450348,2004458.71559442,0.0,1.0
2025-09-22,46.02,46.235,45.0,45.71,592416,45.9673619631902,46.1821160445045,44.9485286471873,45.6577165436207,593094.386008744,0.0,1.0
2025-09-23,45.41,46.65,45.27,46.03,659587,45.3580596859727,46.5966413642508,45.2182198190704,45.9773505251118,660342.304705393,0.0,1.0
2025-09-24,44.7,46.01,44.635,45.58,690465,44.6488717895394,45.9573734012686,44.583946137049,45.5278652386399,691255.66364772,0.0,1.0
2025-09-25,44.36,45.12,44.13,44.67,600691,44.3092606842051,45.0683913902464,44.0795237600083,44.6189061037746,601378.861857172,0.0,1.0
2025-09-26,45.01,45.35,44.59,44.68,399913,44.9585172091089,45.2981283144432,44.5389976084018,44.6288946656962,400370.94742869,0.0,1.0
2025-09-29,45.23,45.34,44.785,45.21,402859,45.178265571384,45.2881397525216,44.7337745658729,45.1582884475408,403320.320945243,0.0,1.0
2025-09-30,45.09,45.46,44.705,45.24,394366,45.0384257044816,45.4080024955807,44.6538660705002,45.1882541333056,394817.595461171,0.0,1.0
2025-10-01,44.49,45.15,44.11,44.56,473295,44.4391119891858,45.0983570760112,44.0595466361651,44.509031922637,473836.978450968,0.0,1.0
2025-10-02,44.25,44.995,44.07,44.59,512951,44.1993865030675,44.9435343662265,44.0195923884787,44.5389976084018,513538.389235894,0.0,1.0
2025-10-03,44.5,45.03,44.24,44.49,917772,44.4491005511074,44.9784943329521,44.1893979411459,44.4391119891858,918822.956901937,0.0,1.0
2025-10-06,44.13,44.79,43.83,44.72,421231,44.0795237600083,44.7387688468337,43.7798669023604,44.6688489133825,421713.35904643,0.0,1.0
2025-10-07,44.12,44.46,43.81,44.15,601849,44.0695351980867,44.409146303421,43.7598897785172,44.0995008838515,602538.187903394,0.0,1.0
2025-10-08,44.83,45.175,43.87,44.21,526468,44.7787230945201,45.1233284808152,43.8198211500468,44.1594322553811,527070.867790964,0.0,1.0
2025-10-09,44.32,44.7675,43.94,44.59,504881,44.2693064365187,44.7162945825101,43.889741083498,44.5389976084018,505459.148136581,0.0,1.0
2025-10-10,42.78,44.78,42.64,44.38,650666,42.7310679005927,44.7287802849121,42.5912280336903,44.3292378080482,651411.089110972,0.0,1.0
2025-10-13,43.16,43.51,42.74,43.24,325624,43.1106332536134,43.4602329208693,42.6911136529063,43.1905417489862,325996.877784718,0.0,1.0
2025-10-14,44.26,44.54,42.6,42.6,411569,44.2093750649891,44.4890547987938,42.551273786004,42.551273786004,412040.294919842,0.0,1.0
2025-10-15,44.4,44.97,44.0,44.83,680235,44.3492149318914,44.9185629614225,43.9496724550276,44.7787230945201,681013.949094317,0.0,1.0
2025-10-16,44.38,44.84,43.915,44.47,782512,44.3292378080482,44.7887116564417,43.864769678694,44.4191348653426,783408.068290653,0.0,1.0
2025-10-17,44.0,44.66,43.53,44.14,448629,43.9496724550276,44.608917541853,43.4802100447125,44.0895123219299,449142.732979387,0.0,1.0
2025-10-20,44.39,44.79,44.09,44.2,436126,44.3392263699698,44.7387688468337,44.0395695123219,44.1494436934595,436625.4155736,0.0,1.0
2025-10-21,44.68,44.84,44.05,44.38,887845,44.6288946656962,44.7887116564417,43.9996152646355,44.3292378080482,888861.686966479,0.0,1.0
2025-10-22,44.39,44.98,44.14,44.79,507512,44.3392263699698,44.9285515233441,44.0895123219299,44.7387688468337,508093.160941079,0.0,1.0
2025-10-23,45.69,45.71,44.27,44.27,846262,45.6377394197775,45.6577165436207,44.2193636269107,44.2193636269107,847231.06953987,0.0,1.0
2025-10-24,45.83,46.79,45.5091,46.29,262080,45.7775792866798,46.7364812311532,45.4570463346158,46.2370531350733,262380.112429732,0.0,1.0
2025-10-27,45.78,46.1,45.43,46.1,270059,45.7276364770719,46.047270458563,45.3780368098159,46.047270458563,270368.249323339,0.0,1.0
2025-10-28,45.94,46.135,44.95,45.49,709772,45.8874534678174,46.0822304252886,44.8985858375793,45.4379681813455,710584.772433896,0.0,1.0
2025-10-29,47.15,47.87,45.82,45.82,729410,47.0960694603307,47.8152459186857,45.7675907247582,45.7675907247582,730245.260254007,0.0,1.0
2025-10-30,46.6,47.695,46.535,47.0,650969,46.5466985546428,47.6404460850577,46.4817729021524,46.9462410315067,651714.436081616,0.0,1.0
2025-10-31,45.48,46.82,45.41,46.38,814860,45.4279796194239,46.766446916918,45.3580596859727,46.3269501923677,815793.110555903,0.0,1.0
2025-11-03,46.0,46.735,44.88,45.5,646130,45.947384839347,46.6815441405844,44.8286659041281,45.4479567432671,646869.894857381,0.0,1.0
2025-11-04,45.81,45.86,44.52,45.4,537481,45.7576021628366,45.8075449724446,44.4690776749506,45.3480711240512,538096.478971477,0.0,1.0
2025-11-05,46.1,46.57,45.29,45.79,636353,46.047270458563,46.516732868878,45.2381969429136,45.7376250389934,637081.699042265,0.0,1.0
2025-11-06,46.51,47.03,45.9,46.27,882510,46.4568014973484,46.9762067172715,45.847499220131,46.2170760112301,883520.577763898,0.0,1.0
2025-11-07,47.9,51.84,47.44,47.99,1853912,47.8452116044504,51.7807050015597,47.385737756057,47.9351086617448,1856034.94732459,0.0,1.0
2025-11-10,49.65,50.11,48.0632,48.66,1260178,49.59320994073,50.0526837891234,48.0082249350109,48.6043423104918,1261621.0520508,0.0,1.0
2025-11-11,49.99,50.05,49.15,49.64,557396,49.9328210460643,49.9927524175938,49.0937818446501,49.5832213788084,558034.283989173,0.0,1.0
2025-11-12,49.94,50.71,49.5901,50.05,555159,49.8828782364563,50.6519975044193,49.5333784548196,49.9927524175938,555794.722361024,0.0,1.0
2025-11-13,48.69,50.08,48.26,49.75,628117,48.6343079962566,50.0227181033586,48.2047998336279,49.6930955599459,628836.267853425,0.0,1.0
2025-11-14,47.64,48.54,47.31,47.91,531255,47.5855089944889,48.4844795674327,47.2558864510762,47.855200166372,531863.349469082,0.0,1.0
2025-11-17,45.87,47.675,45.77,47.55,691758,45.8175335343662,47.6204689612145,45.7176479151503,47.4956119371945,692550.144284822,0.0,1.0
2025-11-18,46.26,46.405,45.0,45.48,551952,46.2070874493085,46.3519215971717,44.9485286471873,45.4279796194239,552584.04996877,0.0,1.0
2025-11-19,46.92,47.22,45.86,46.19,676846,46.8663325361339,47.1659893937818,45.8075449724446,46.1371675158573,677621.068290652,0.0,1.0
2025-11-20,46.7,47.97,46.58,47.62,558496,46.6465841738588,47.9151315379016,46.5267214307996,47.5655318706457,559135.543618572,0.0,1.0
2025-11-21,47.82,48.37,46.64,46.97,658231,47.7653031090777,48.3146740147655,46.5866528023292,46.9162753457419,658984.751925879,0.0,1.0
2025-11-24,48.6,49.34,46.37,49.01,721896,48.5444109389623,49.2835645211604,46.3169616304461,48.9539419777477,722722.655840099,0.0,1.0
2025-11-25,48.03,49.3,47.96,48.6,686924,48.03,49.3,47.96,48.6,686924,0.055,1.0
2025-11-26,51.04,51.69,49.43,49.66,2725475,51.04,51.69,49.43,49.66,2725475,0.0,1.0