date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-27,25.0386,25.0386,25.0386,25.0386,0,24.7054316840826,24.7054316840826,24.7054316840826,24.7054316840826,0,0.0,1.0
2023-09-28,25.3315,25.3315,25.3315,25.3315,20,24.9944343016518,24.9944343016518,24.9944343016518,24.9944343016518,20.2697126042384,0.0,1.0
2023-09-29,25.268,25.268,25.268,25.268,20,24.9317792445823,24.9317792445823,24.9317792445823,24.9317792445823,20.2697126042384,0.0,1.0
2023-10-02,25.2401,25.2401,25.2401,25.2401,1,24.9042504872242,24.9042504872242,24.9042504872242,24.9042504872242,1.01348563021192,0.0,1.0
2023-10-03,24.8315,24.8315,24.81,24.81,3109,24.5010873955931,24.5010873955931,24.4798734786325,24.4798734786325,3150.92682432886,0.0,1.0
2023-10-04,25.0629,25.0629,25.0629,25.0629,3109,24.729408343717,24.729408343717,24.729408343717,24.729408343717,3150.92682432887,0.0,1.0
2023-10-05,24.9553,24.9553,24.9553,24.9553,7,24.6232400895332,24.6232400895332,24.6232400895332,24.6232400895332,7.09439941148345,0.0,1.0
2023-10-06,25.2917,25.2917,25.2917,25.2917,7,24.9551638879295,24.9551638879295,24.9551638879295,24.9551638879295,7.09439941148345,0.0,1.0
2023-10-09,25.4435,25.4435,25.4435,25.4435,0,25.1049440086089,25.1049440086089,25.1049440086089,25.1049440086089,0,0.0,1.0
2023-10-10,25.5806,25.5806,25.5806,25.5806,1,25.2402197302502,25.2402197302502,25.2402197302502,25.2402197302502,1.01348563021192,0.0,1.0
2023-10-11,25.6465,25.6465,25.6465,25.6465,89,25.3052428524687,25.3052428524687,25.3052428524687,25.3052428524687,90.2002210888611,0.0,1.0
2023-10-12,25.5269,25.57,25.5269,25.56,2087,25.1872342725395,25.2297607758418,25.1872342725395,25.2198938377206,2115.14451025228,0.0,1.0
2023-10-13,25.2995,25.45,25.25,25.45,1344,24.962860099664,25.1113575183877,24.9140187559642,25.1113575183877,1362.12468700482,0.0,1.0
2023-10-16,25.6211,25.65,25.48,25.48,7540,25.280180829641,25.3086962808112,25.1409583327512,25.1409583327512,7641.68165179787,0.0,1.0
2023-10-17,25.6095,25.6095,25.5997,25.5997,931,25.2687351814204,25.2687351814204,25.2590655820616,25.2590655820616,943.555121727299,0.0,1.0
2023-10-18,25.1961,25.1961,25.1961,25.1961,5,24.8608359594911,24.8608359594911,24.8608359594911,24.8608359594911,5.0674281510596,0.0,1.0
2023-10-19,24.9675,24.9675,24.94,24.94,1289,24.635277754041,24.635277754041,24.6081436742078,24.6081436742078,1306.38297734317,0.0,1.0
2023-10-20,24.5861,24.64,24.5861,24.62,1838,24.2589527340995,24.3121355305726,24.2589527340995,24.2924016543302,1862.78658832951,0.0,1.0
2023-10-23,24.544,24.67,24.544,24.67,103200,24.2174129246093,24.3417363449361,24.2174129246093,24.3417363449361,104591.71703787,0.0,1.0
2023-10-24,24.7718,24.79,24.74,24.78,393364,24.4421817750097,24.4601396023902,24.4108049117843,24.450272664269,398668.761442681,0.0,1.0
2023-10-25,24.2927,24.4479,24.2927,24.43,8536,23.9694567696242,24.1225916492648,23.9694567696242,24.1049298300279,8651.11333948897,0.0,1.0
2023-10-26,24.02,24.05,24.01,24.03,8962,23.7003853670598,23.7299861814233,23.6905184289386,23.710252305181,9082.85821795924,0.0,1.0
2023-10-27,23.9208,24.0146,23.82,24.0,4634,23.6025053408978,23.6950572204744,23.5030466046363,23.6806514908175,4696.49241040203,0.0,1.0
2023-10-30,24.1029,24.13,24.1029,24.13,3937,23.7821822840843,23.8089216863927,23.7821822840843,23.8089216863927,3990.09292614434,0.0,1.0
2023-10-31,24.2416,24.25,24.2,24.25,3171,23.919036715825,23.9273249438468,23.8779902532409,23.9273249438468,3213.762933402,0.0,1.0
2023-11-01,24.4184,24.45,24.28,24.28,2504,24.0934841818074,24.1246637062703,23.9569257582103,23.9569257582103,2537.76801805065,0.0,1.0
2023-11-02,24.9426,24.96,24.88,24.88,3199,24.6107090781193,24.6278775504502,24.5489420454808,24.5489420454808,3242.14053104794,0.0,1.0
2023-11-03,25.2258,25.25,25.05,25.05,5448,24.890140765711,24.9140187559642,24.7166799935407,24.7166799935407,5521.46971339454,0.0,1.0
2023-11-06,25.1327,25.2,25.09,25.2,6466,24.7982795718028,24.8646840653583,24.7561477460254,24.8646840653583,6553.19808495029,0.0,1.0
2023-11-07,25.4341,25.44,25.41,25.41,1409,25.095669086775,25.1014905802665,25.071889765903,25.071889765903,1428.0012529686,0.0,1.0
2023-11-08,25.372,25.43,25.34,25.41,218879,25.0343954010425,25.0916236421453,25.0028211990548,25.071889765903,221830.721255155,0.0,1.0
2023-11-09,25.1233,25.67,25.1233,25.67,380128,24.7890046499689,25.3284301570535,24.7890046499689,25.3284301570535,385254.265641198,0.0,1.0
2023-11-10,25.5309,25.5309,25.21,25.21,452768,25.191181047788,25.191181047788,24.8745510034795,24.8745510034795,458873.861819791,0.0,1.0
2023-11-13,25.5268,25.58,25.5201,25.5201,12196,25.1871356031583,25.2396277139629,25.1805247546171,25.1805247546171,12360.4707460646,0.0,1.0
2023-11-14,26.03,26.1,25.78,25.78,67988,25.6836399294158,25.752708496264,25.4369664763864,25.4369664763864,68904.861026848,0.0,1.0
2023-11-15,26.0787,26.23,26.03,26.17,24539,25.7316919180659,25.8809786918392,25.6836399294158,25.8217770631122,24869.9238797703,0.0,1.0
2023-11-16,25.99,25.9901,25.93,25.93,14260,25.6441721769311,25.6442708463123,25.584970548204,25.584970548204,14452.305086822,0.0,1.0
2023-11-17,26.0877,26.0877,25.97,25.97,19637,25.7405721623749,25.7405721623749,25.6244383006887,25.6244383006887,19901.8173204715,0.0,1.0
2023-11-20,26.2816,26.335,26.2816,26.31,428026,25.9318920925445,25.9845815421116,25.9318920925445,25.9599141968086,433798.200357088,0.0,1.0
2023-11-21,26.2427,26.255,26.23,26.23,10159,25.8935097032531,25.9056460371422,25.8809786918392,25.8809786918392,10296.0005173229,0.0,1.0
2023-11-22,26.2898,26.329,26.2125,26.2125,14018,25.9399829818039,25.9786613792389,25.8637115501272,25.8637115501272,14207.0415643107,0.0,1.0
2023-11-24,26.3399,26.35,26.33,26.35,3829,25.9894163417909,25.9993819492933,25.979648073051,25.9993819492933,3880.63647808145,0.0,1.0
2023-11-27,26.277,26.34,26.277,26.28,57585,25.9273533010088,25.9895150111722,25.9273533010088,25.9303133824451,58361.5700157534,0.0,1.0
2023-11-28,26.3464,26.37,26.24,26.24,3259,25.9958298515697,26.0191158255357,25.8908456299604,25.8908456299604,3302.94966886065,0.0,1.0
2023-11-29,26.4415,26.51,26.44,26.4901,5553,26.1016034282287,26.169222883813,26.1001227102232,26.1495786916068,5625.31148340124,0.0121,1.0
2023-11-30,26.6501,26.6501,26.5,26.511,6302,26.3075219455264,26.3075219455264,26.1593514304431,26.17021002915,6384.06500421298,0.0,1.0
2023-12-01,26.8511,26.8511,26.62,26.62,13142,26.505938158263,26.505938158263,26.2778088708828,26.2778088708828,13313.1358751772,0.0,1.0
2023-12-04,26.724,26.73,26.66,26.705,6433,26.3804719859306,26.3863948579526,26.3172946843627,26.3617162245276,6516.77089370073,0.0,1.0
2023-12-05,26.6761,26.7,26.6761,26.69,3720,26.3331877242884,26.3567804978426,26.3331877242884,26.3469090444727,3768.44205262968,0.0,1.0
2023-12-06,26.5861,26.78,26.5861,26.78,24747,26.2443446439586,26.4357521248025,26.2443446439586,26.4357521248025,25069.2568485018,0.0,1.0
2023-12-07,26.898,26.91,26.87,26.8735,5920,26.5522352745682,26.5640810186122,26.5245952051323,26.5280502138118,5997.09057837842,0.0,1.0
2023-12-08,27.0019,27.04,26.9,26.959,13163,26.6547996750823,26.6924099124219,26.5542095652422,26.6124511401251,13334.4093383775,0.0,1.0
2023-12-11,27.0906,27.0906,27.0,27.0,12363,26.742359466474,26.742359466474,26.652924098942,26.652924098942,12523.9916926507,0.0,1.0
2023-12-12,27.2265,27.26,27.13,27.13,60966,26.876512517772,26.9095818865614,26.7812529927517,26.7812529927517,61759.9027367261,0.0,1.0
2023-12-13,27.635,27.64,27.18,27.18,18725,27.2797613879356,27.2846971146206,26.8306102596016,26.8306102596016,18968.8380202932,0.0,1.0
2023-12-14,27.7134,27.79,27.6308,27.79,27440,27.3571535823563,27.4327689151703,27.2756153775202,27.4327689151703,27797.3252484296,0.0,1.0
2023-12-15,27.77,27.8,27.69,27.7,27480,27.4130260084303,27.4426403685403,27.3340543814705,27.3439258348405,27837.8461307161,0.0,1.0
2023-12-18,27.8686,27.91,27.83,27.83,34560,27.5103585386583,27.55122635561,27.4722547286502,27.4722547286502,35010.0422953983,0.0,1.0
2023-12-19,27.9943,27.9943,27.93,27.95,6850,27.634442707519,27.634442707519,27.57096926235,27.59071216909,6939.20109153582,0.0,1.0
2023-12-20,27.5812,27.89,27.5812,27.89,9883,27.2266529688051,27.5314834488701,27.2266529688051,27.5314834488701,10011.6969908976,0.0,1.0
2023-12-21,27.8593,27.8593,27.6275,27.7645,14556,27.5011780870243,27.5011780870243,27.2723577979081,27.4075967090769,14745.5490639993,0.0,1.0
2023-12-22,27.9442,28.0,27.94,28.0,13582,27.5849867261354,27.6400694359398,27.58084071572,27.6400694359398,13758.8655803269,0.0,1.0
2023-12-26,28.0586,28.1,27.92,27.92,11338,27.7191397774334,27.7600389094922,27.582216596193,27.582216596193,11476.8499078385,0.0215,1.0
2023-12-27,28.089,28.089,28.0601,28.08,19954,27.7491719903461,27.7491719903461,27.7206216300442,27.7402808746812,20198.3650609464,0.0,1.0
2023-12-28,28.1039,28.16,28.1039,28.15,31038,27.7638917262804,27.8193130139253,27.7638917262804,27.8094339965198,31418.1043781524,0.0,1.0
2023-12-29,27.9862,28.03,27.96,27.96,8750,27.6476156914175,27.6908857876536,27.621732665815,27.621732665815,8857.15617336277,0.0,1.0
2024-01-02,27.7774,27.7774,27.67,27.7508,6764,27.4413418079903,27.4413418079903,27.3352411610551,27.4150636216917,6846.8347836144,0.0,1.0
2024-01-03,27.5202,27.58,27.5202,27.54,5693,27.1872534803205,27.2463300044055,27.1872534803205,27.2068139347835,5762.71886799479,0.0,1.0
2024-01-04,27.43,27.5201,27.43,27.52,5405,27.0981447433228,27.1871546901465,27.0981447433228,27.1870558999724,5471.19189908867,0.0,1.0
2024-01-05,27.46,27.56,27.4,27.47,9277,27.1277817955394,27.2265719695945,27.0685076911063,27.1376608129449,9390.61003660416,0.0,1.0
2024-01-08,27.91,27.91,27.7,27.7,10086,27.5723375787875,27.5723375787875,27.3648782132717,27.3648782132717,10209.5173902328,0.0,1.0
2024-01-09,27.94,27.95,27.73,27.73,7042,27.601974631004,27.6118536484095,27.3945152654882,27.3945152654882,7128.23928832237,0.0,1.0
2024-01-10,28.11,28.17,28.01,28.01,7618,27.7699179268977,27.8291920313308,27.6711277528426,27.6711277528426,7711.2932261346,0.0,1.0
2024-01-11,28.23,28.27,27.99,28.27,12439,27.8884661357639,27.9279822053859,27.6513697180316,27.9279822053859,12591.3332160525,0.0,1.0
2024-01-12,28.11,28.22,28.1,28.13,18898,27.7699179268977,27.8785871183584,27.7600389094922,27.7896759617087,19129.432841624,0.0,1.0
2024-01-16,28.0378,28.0378,27.97,28.02,2968,27.6985914212299,27.6985914212299,27.6316116832205,27.6810067702481,3004.34737400466,0.0,1.0
2024-01-17,27.91,27.91,27.85,27.85,14871,27.5723375787875,27.5723375787875,27.5130634743544,27.5130634743544,15053.1165090375,0.0,1.0
2024-01-18,28.22,28.23,28.03,28.03,8000,27.8785871183584,27.8884661357639,27.6908857876536,27.6908857876536,8097.97135850311,0.0,1.0
2024-01-19,28.48,28.48,28.16,28.16,6739,28.1354415709017,28.1354415709017,27.8193130139253,27.8193130139253,6821.52862311907,0.0,1.0
2024-01-22,28.6344,28.65,28.5868,28.587,1513,28.2879735996428,28.3033848667954,28.2409494767926,28.2411470571407,1531.5288331769,0.0,1.0
2024-01-23,28.67,28.67,28.66,28.67,3407,28.3231429016065,28.3231429016065,28.3132638842009,28.3231429016065,3448.72355230251,0.0,1.0
2024-01-24,28.75,28.9907,28.75,28.9213,7421,28.4021750408506,28.6399629898013,28.4021750408506,28.571402609007,7511.88068143144,0.0,1.0
2024-01-25,28.78,28.78,28.69,28.71,29928,28.4318120930671,28.4318120930671,28.3429009364175,28.3626589712285,30294.5108521602,0.0,1.0
2024-01-26,28.67,28.69,28.65,28.67,18125,28.3231429016065,28.3429009364175,28.3033848667954,28.3231429016065,18346.9663591086,0.0,1.0
2024-01-29,29.0095,29.02,28.98,28.98,7297,28.6585355425236,28.6689085107994,28.6293924411774,28.6293924411774,7386.36212537467,0.0,1.0
2024-01-30,28.96,29.01,28.905,29.01,20396,28.6096344063663,28.6590294933939,28.555299810636,28.6590294933939,20645.7779785037,0.0,1.0
2024-01-31,28.4,28.64,28.4,28.64,11265,28.0564094316576,28.2935058493899,28.0564094316576,28.2935058493899,11402.9559191922,0.0,1.0
2024-02-01,28.68,28.69,28.5,28.5,24207,28.333021919012,28.3429009364175,28.1551996057127,28.1551996057127,24503.4490844106,0.0,1.0
2024-02-02,29.17,29.26,29.13,29.13,7600,28.8170937718821,28.9060049285317,28.7775777022601,28.7775777022601,7693.07279057797,0.0,1.0
2024-02-05,29.0395,29.0395,28.99,29.02,16058,28.6881725947402,28.6881725947402,28.6392714585829,28.6689085107994,16254.6530093554,0.0,1.0
2024-02-06,29.04,29.04,28.99,29.01,68120,28.6886665456104,28.6886665456104,28.6392714585829,28.6590294933939,68954.2261176542,0.0,1.0
2024-02-07,29.39,29.42,29.34,29.34,131057,29.0344321548034,29.06406920702,28.9850370677758,28.9850370677758,132661.979041418,0.0,1.0
2024-02-08,29.49,29.5,29.45,29.47,11389,29.1332223288585,29.1431013462641,29.0937062592365,29.1134642940475,11528.474475249,0.0,1.0
2024-02-09,29.7365,29.75,29.53,29.53,11170,29.3767401079044,29.3900767814019,29.1727383984806,29.1727383984806,11306.79250931,0.0,1.0
2024-02-12,29.6,29.7503,29.6,29.7503,15829,29.2418915203192,29.3903731519241,29.2418915203192,29.3903731519241,16022.8485792182,0.0,1.0
2024-02-13,29.24,29.37,29.07,29.15,13559,28.8862468937207,29.0146741199924,28.718303597827,28.7973357370711,13725.049206243,0.0,1.0
2024-02-14,29.76,29.76,29.6294,29.6294,6356,29.3999557988074,29.3999557988074,29.2709358314914,29.2709358314914,6433.83824433073,0.0,1.0
2024-02-15,29.88,29.89,29.75,29.75,7155,29.5185040076736,29.5283830250791,29.3900767814019,29.3900767814019,7242.62313376122,0.0,1.0
2024-02-16,29.59,29.6701,29.59,29.6701,2074,29.2320125029137,29.3111434323318,29.2320125029137,29.3111434323318,2099.39907469193,0.0,1.0
2024-02-20,29.34,29.35,29.16,29.35,26375,28.9850370677758,28.9949160851814,28.8072147544766,28.9949160851814,26697.999322565,0.0,1.0
2024-02-21,29.11,29.14,28.93,29.0,26612,28.757819667449,28.7874567196656,28.5799973541498,28.6491504759884,26937.9017240607,0.0,1.0
2024-02-22,29.72,29.785,29.72,29.72,9775,29.3604397291853,29.4246533423212,29.3604397291853,29.3604397291853,9894.70875367102,0.0,1.0
2024-02-23,29.77,29.86,29.77,29.86,14095,29.4098348162129,29.4987459728625,29.4098348162129,29.4987459728625,14267.6132872627,0.0,1.0
2024-02-26,29.83,29.91,29.76,29.76,16920,29.469108920646,29.5481410598901,29.3999557988074,29.3999557988074,17127.2094232341,0.0,1.0
2024-02-27,29.89,29.91,29.87,29.87,22715,29.5283830250791,29.5481410598901,29.508624990268,29.508624990268,22993.1774260498,0.0,1.0
2024-02-28,29.8,29.81,29.78,29.81,16574,29.4394718684295,29.449350885835,29.4197138336184,29.449350885835,16776.9721619788,0.0,1.0
2024-02-29,29.7787,29.7787,29.65,29.75,3640,29.4184295613557,29.4184295613557,29.2912866073468,29.3900767814019,3684.57696811892,0.0,1.0
2024-03-01,29.98,29.99,29.8341,29.8341,13145,29.6172941817287,29.6271731991342,29.4731593177823,29.4731593177823,13305.9791884404,0.0,1.0
2024-03-04,29.83,29.94,29.83,29.93,9626,29.469108920646,29.5777781121066,29.469108920646,29.5678990947011,9743.88403711887,0.0,1.0
2024-03-05,29.32,29.4977,29.2106,29.4977,20307,28.9652790329648,29.1408291722608,28.8572025825485,29.1408291722608,20555.6880471404,0.0,1.0
2024-03-06,29.4848,29.4848,29.43,29.48,8244,29.1280852398077,29.1280852398077,29.0739482244255,29.123343311453,8344.95948493746,0.0,1.0
2024-03-07,29.88,29.89,29.78,29.8,50464,29.5185040076736,29.5283830250791,29.4197138336184,29.4394718684295,51082.0033294376,0.0,1.0
2024-03-08,29.61,29.69,29.61,29.6864,10135,29.2517705377247,29.3308026769688,29.2517705377247,29.3272462307028,10259.1174648036,0.0,1.0
2024-03-11,29.69,29.69,29.65,29.66,18985,29.3308026769688,29.3308026769688,29.2912866073468,29.3011656247523,19217.4982801477,0.0,1.0
2024-03-12,30.05,30.05,29.77,29.77,20845,29.6864473035673,29.6864473035673,29.4098348162129,29.4098348162129,21100.2766209997,0.0,1.0
2024-03-13,29.82,29.962,29.8,29.962,20925,29.4592299032405,29.5995119503988,29.4394718684295,29.5995119503988,21181.2563345847,0.0,1.0
2024-03-14,29.75,29.77,29.6,29.65,28485,29.3900767814019,29.4098348162129,29.2418915203192,29.2912866073468,28833.8392683702,0.0,1.0
2024-03-15,29.38,29.4,29.31,29.31,16656,29.0245531373979,29.0443111722089,28.9554000155593,28.9554000155593,16859.9763684035,0.0,1.0
2024-03-18,29.5661,29.638,29.5534,29.5534,13127,29.2084016513145,29.2794317864601,29.1958552992095,29.1958552992095,13287.7587528838,0.0,1.0
2024-03-19,29.68,29.68,29.64,29.6458,10611,29.3209236595633,29.3209236595633,29.2814075899412,29.2871374200364,10740.9467606346,0.0,1.0
2024-03-20,29.97,30.01,29.74,29.74,28025,29.6074151643232,29.6469312339452,29.3801977639964,29.3801977639964,28368.2059152562,0.0,1.0
2024-03-21,30.11,30.23,30.11,30.18,6582,29.7457214080004,29.8642696168665,29.7457214080004,29.814874529839,6662.60593520843,0.0,1.0
2024-03-22,30.13,30.13,30.0503,30.08,10347,29.7654794428114,29.7654794428114,29.6867436740895,29.7160843557838,10473.713705804,0.0,1.0
2024-03-25,29.97,30.045,29.97,30.01,14277,29.6074151643232,29.6815077948645,29.6074151643232,29.6469312339452,14451.8421356686,0.0,1.0
2024-03-26,29.91,30.07,29.91,30.07,10422,29.5481410598901,29.7062053383783,29.5481410598901,29.7062053383783,10549.6321872899,0.0,1.0
2024-03-27,30.03,30.03,29.88,29.93,5184,29.6666892687563,29.6666892687563,29.5185040076736,29.5678990947011,5247.48544031001,0.0,1.0
2024-03-28,30.1,30.1199,30.08,30.09,12931,29.7358423905949,29.7555016352318,29.7160843557838,29.7259633731893,13089.3584546005,0.0,1.0
2024-04-01,29.98,30.065,29.94,30.065,4949,29.6172941817287,29.7012658296756,29.5777781121066,29.7012658296756,5009.60753165399,0.0,1.0
2024-04-02,29.77,29.78,29.61,29.61,33377,29.4098348162129,29.4197138336184,29.2517705377247,29.2517705377247,33785.7487540948,0.0,1.0
2024-04-03,29.75,29.8201,29.67,29.77,11654,29.3900767814019,29.4593286934145,29.3110446421578,29.4098348162129,11796.7197764994,0.0,1.0
2024-04-04,29.44,29.97,29.43,29.95,14021,29.083827241831,29.6074151643232,29.0739482244255,29.5876571295122,14192.7070521965,0.0,1.0
2024-04-05,29.69,29.835,29.44,29.44,17927,29.3308026769688,29.4740484293488,29.083827241831,29.083827241831,18146.5415679857,0.0,1.0
2024-04-08,29.705,29.7801,29.69,29.71,14560,29.3456212030771,29.4198126237925,29.3308026769688,29.3505607117798,14738.3078724757,0.0,1.0
2024-04-09,29.84,29.84,29.66,29.79,25516,29.4789879380515,29.4789879380515,29.3011656247523,29.4295928510239,25828.4796479457,0.0,1.0
2024-04-10,29.5505,29.58,29.5,29.5,21207,29.1929903841619,29.2221334855082,29.1431013462641,29.1431013462641,21466.709824972,0.0,1.0
2024-04-11,29.75,29.83,29.53,29.53,17466,29.3900767814019,29.469108920646,29.1727383984806,29.1727383984806,17679.8959684519,0.0,1.0
2024-04-12,29.4,29.625,29.37,29.625,12873,29.0443111722089,29.266589063833,29.0146741199924,29.266589063833,13030.6481622513,0.0,1.0
2024-04-15,28.95,29.3505,28.92,29.3505,17239,28.5997553889608,28.9954100360516,28.5701183367443,28.9954100360516,17450.1160311544,0.0,1.0
2024-04-16,29.0,29.0847,28.93,28.94,20532,28.6491504759884,28.7328257534131,28.5799973541498,28.5898763715553,20783.4434915982,0.0,1.0
2024-04-17,28.7973,28.95,28.77,28.95,30477,28.4489027931786,28.5997553889608,28.4219330756616,28.5997553889608,30850.2341366375,0.0,1.0
2024-04-18,28.72,28.89,28.7,28.88,24560,28.372537988634,28.5404812845278,28.352779953823,28.5306022671222,24860.7720706046,0.0,1.0
2024-04-19,28.33,28.58,28.25,28.58,20364,27.987256309819,28.2342317449568,27.9082241705749,28.2342317449568,20613.3860930697,0.0,1.0
2024-04-22,28.49,28.57,28.3173,28.38,15547,28.1453205883072,28.2243527275513,27.974709957714,28.0366513968466,15737.395088831,0.0,1.0
2024-04-23,28.88,28.92,28.65,28.65,32590,28.5306022671222,28.5701183367443,28.3033848667954,28.3033848667954,32989.1108217021,0.0,1.0
2024-04-24,28.8,28.84,28.6911,28.78,28607,28.4515701278781,28.4910861975002,28.3439876283321,28.4318120930671,28957.3333315874,0.0,1.0
2024-04-25,28.71,28.76,28.29,28.29,13356,28.3626589712285,28.4120540582561,27.947740240197,27.947740240197,13519.563183021,0.0,1.0
2024-04-26,29.04,29.125,29.04,29.125,8607,28.6886665456104,28.7726381935573,28.6886665456104,28.7726381935573,8712.40493532956,0.0,1.0
2024-04-29,29.14,29.18,29.03,29.085,8546,28.7874567196656,28.8269727892876,28.6787875282049,28.7331221239353,8650.65790372095,0.0,1.0
2024-04-30,28.69,29.06,28.69,29.06,10144,28.3429009364175,28.7084245804215,28.3429009364175,28.7084245804215,10268.2276825819,0.0,1.0
2024-05-01,28.66,28.91,28.575,28.58,12192,28.3132638842009,28.5602393193388,28.2292922362541,28.2342317449568,12341.3083503588,0.0,1.0
2024-05-02,29.0045,29.0501,28.79,28.79,5553,28.6535960338209,28.69864435319,28.4416911104726,28.4416911104726,5621.00436922097,0.0,1.0
2024-05-03,29.32,29.35,29.32,29.35,2605,28.9652790329648,28.9949160851814,28.9652790329648,28.9949160851814,2636.90192361258,0.0,1.0
2024-05-06,29.67,29.67,29.43,29.43,13831,29.3110446421578,29.3110446421578,29.0739482244255,29.0739482244255,14000.3802324321,0.0,1.0
2024-05-07,29.67,29.68,29.67,29.67,5830,29.3110446421578,29.3209236595633,29.3110446421578,29.3110446421578,5901.39662750914,0.0,1.0
2024-05-08,29.64,29.64,29.56,29.56,15308,29.2814075899412,29.2814075899412,29.2023754506971,29.2023754506971,15495.4681944957,0.0,1.0
2024-05-09,29.73,29.74,29.6301,29.6301,24182,29.3703187465909,29.3801977639964,29.2716273627098,29.2716273627098,24478.1429239153,0.0,1.0
2024-05-10,29.8111,29.83,29.78,29.83,9694,29.4504375777496,29.469108920646,29.4197138336184,29.469108920646,9812.71679366614,0.0,1.0
2024-05-13,29.79,29.82,29.7801,29.7901,7463,29.4295928510239,29.4592299032405,29.4198126237925,29.429691641198,7554.39503106361,0.0,1.0
2024-05-14,29.93,29.93,29.73,29.821,19833,29.5678990947011,29.5678990947011,29.3703187465909,29.460217804981,20075.8832441491,0.0,1.0
2024-05-15,30.2,30.27,30.01,30.01,13944,29.83463256465,29.9037856864886,29.6469312339452,29.6469312339452,14114.7640778709,0.0,1.0
2024-05-16,30.19,30.29,30.19,30.29,10855,29.8247535472445,29.9235437212996,29.8247535472445,29.9235437212996,10987.9348870689,0.0,1.0
2024-05-17,30.21,30.23,30.2,30.2,5423,29.8445115820555,29.8642696168665,29.83463256465,29.83463256465,5489.4123346453,0.0,1.0
2024-05-20,30.31,30.37,30.3,30.35,4999,29.9433017561106,30.0025758605437,29.9334227387051,29.9828178257327,5060.21985264464,0.0,1.0
2024-05-21,30.39,30.39,30.24,30.24,9125,30.0223338953547,30.0223338953547,29.874148634272,29.874148634272,9236.74858079263,0.0,1.0
2024-05-22,30.3,30.41,30.23,30.41,13818,29.9334227387051,30.0420919301658,29.8642696168665,30.0420919301658,13987.2210289745,0.0,1.0
2024-05-23,30.0748,30.33,30.0,30.33,14129,29.710947266733,29.9630597909217,29.6370522165397,29.9630597909217,14302.0296655363,0.0,1.0
2024-05-24,30.3,30.33,30.28,30.33,7519,29.9334227387051,29.9630597909217,29.9136647038941,29.9630597909217,7611.08083057312,0.0,1.0
2024-05-28,30.1711,30.24,30.13,30.22,5905,29.8060822043481,29.874148634272,29.7654794428114,29.854390599461,5977.3151089951,0.0,1.0
2024-05-29,29.9597,30.07,29.9597,30.015,7814,29.5972397763955,29.7062053383783,29.5972397763955,29.651870742648,7909.69352441792,0.0,1.0
2024-05-30,29.55,29.87,29.49,29.87,15049,29.1924964332916,29.508624990268,29.1332223288585,29.508624990268,15233.2963717642,0.0,1.0
2024-05-31,29.76,29.76,29.27,29.28,7557,29.3999557988074,29.3999557988074,28.9158839459373,28.9257629633428,7649.54619452601,0.0,1.0
2024-06-03,29.78,29.98,29.65,29.98,8118,29.4197138336184,29.6172941817287,29.2912866073468,29.6172941817287,8217.41643604105,0.0,1.0
2024-06-04,29.9,29.91,29.78,29.81,12321,29.5382620424846,29.5481410598901,29.4197138336184,29.449350885835,12471.8881385146,0.0,1.0
2024-06-05,30.27,30.28,30.231,30.26,8204,29.9037856864886,29.9136647038941,29.8652575186071,29.8939066690831,8304.46962814494,0.0,1.0
2024-06-06,30.29,30.3311,30.27,30.3311,10037,29.9235437212996,29.9641464828363,29.9037856864886,29.9641464828363,10159.917315662,0.0,1.0
2024-06-07,30.206,30.24,30.2,30.24,6374,29.8405599750933,29.874148634272,29.83463256465,29.874148634272,6452.05867988736,0.0,1.0
2024-06-10,30.26,30.29,30.19,30.19,6060,29.8939066690831,29.9235437212996,29.8247535472445,29.8247535472445,6134.21330406611,0.0,1.0
2024-06-11,30.35,30.35,30.11,30.11,11401,29.9828178257327,29.9828178257327,29.7457214080004,29.7457214080004,11540.6214322868,0.0,1.0
2024-06-12,30.62,30.75,30.58,30.66,8387,30.2495512956815,30.3779785219532,30.2100352260595,30.2890673653036,8489.71072297072,0.0,1.0
2024-06-13,30.63,30.69,30.6,30.69,6378,30.2594303130871,30.3187044175201,30.2297932608705,30.3187044175201,6456.1076655666,0.0,1.0
2024-06-14,30.71,30.72,30.68,30.72,7979,30.3384624523312,30.3483414697367,30.3088254001146,30.3483414697367,8076.71418368704,0.0,1.0
2024-06-17,30.95,31.04,30.67,30.67,13221,30.5755588700635,30.6644700267131,30.2989463827091,30.2989463827091,13382.9099163462,0.0,1.0
2024-06-18,31.02,31.07,31.01,31.06,23288,30.6447119919021,30.6941070789296,30.6348329744966,30.6842280615241,23573.1946246026,0.0,1.0
2024-06-20,30.86,31.0,30.86,31.0,13000,30.4866477134139,30.624953957091,30.4866477134139,30.624953957091,13159.2034575675,0.0,1.0
2024-06-21,30.96,30.97,30.8702,30.8702,6998,30.585437887469,30.5953169048745,30.4967243111675,30.4967243111675,7083.7004458506,0.0,1.0
2024-06-24,30.71,30.8901,30.71,30.89,11812,30.3384624523312,30.5163835558045,30.3384624523312,30.5162847656304,11956.6547108298,0.0,1.0
2024-06-25,30.91,30.93,30.89,30.915,5168,30.5360428004414,30.5558008352525,30.5162847656304,30.5409823091442,5231.28949759302,0.0,1.0
2024-06-26,31.04,31.04,30.935,30.95,5453,30.6644700267131,30.6644700267131,30.5607403439552,30.5755588700635,5519.77972723969,0.0,1.0
2024-06-27,31.13,31.17,31.06,31.13,5223,30.7533811833627,30.7928972529848,30.6842280615241,30.7533811833627,5286.96305068273,0.0,1.0
2024-06-28,31.14,31.36,31.14,31.36,3028,30.7632602007682,30.9805985836895,30.7632602007682,30.9805985836895,3065.08215919343,0.0,1.0
2024-07-01,31.21,31.25,31.15,31.25,5130,30.8324133226068,30.8719293922289,30.7731392181737,30.8719293922289,5192.82413364013,0.0,1.0
2024-07-02,31.45,31.45,31.37,31.38,15073,31.0695097403391,31.0695097403391,30.990477601095,31.0003566185005,15257.5902858397,0.0,1.0
2024-07-03,31.6025,31.6025,31.4417,31.4417,4036,31.2201647557732,31.2201647557732,31.0613101558926,31.0613101558926,4085.42655036482,0.0,1.0
2024-07-05,31.8411,31.8411,31.73,31.735,6292,31.4558781110688,31.4558781110688,31.3461222276935,31.3510617363963,6369.0544734627,0.0,1.0
2024-07-08,31.8,31.8,31.72,31.8,12791,31.4152753495321,31.4152753495321,31.336243210288,31.4152753495321,12947.6439558267,0.0,1.0
2024-07-09,31.7552,31.76,31.72,31.73,10448,31.3710173515554,31.3757592799101,31.336243210288,31.3461222276935,10575.9505942051,0.0,1.0
2024-07-10,31.968,31.968,31.8701,31.8885,8550,31.5812428419447,31.5812428419447,31.4845272615448,31.5027046535709,8654.70688940022,0.0,1.0
2024-07-11,31.58,31.67,31.58,31.62,4495,31.1979369666108,31.2868481232604,31.1979369666108,31.2374530362329,4550.04765705894,0.0,1.0
2024-07-12,31.73,31.97,31.73,31.96,3261,31.3461222276935,31.5832186454258,31.3461222276935,31.5733396280203,3300.93557500983,0.0,1.0
2024-07-15,31.89,32.13,31.89,31.9,8734,31.5041865061817,31.741282923914,31.5041865061817,31.5140655235872,8840.96023064579,0.0,1.0
2024-07-16,32.1855,32.1855,31.9701,31.9701,6240,31.7961114705146,31.7961114705146,31.5833174355999,31.5833174355999,6316.41765963244,0.0,1.0
2024-07-17,31.66,31.69,31.66,31.66,10875,31.2769691058549,31.3066061580715,31.2769691058549,31.2769691058549,11008.1798154652,0.0,1.0
2024-07-18,31.4099,31.4301,31.31,31.43,4828,31.029894880543,31.0498504957022,30.931203496662,31.0497517055281,4887.12571485664,0.0,1.0
2024-07-19,31.1461,31.2399,31.135,31.135,6404,30.7692864013856,30.8619515846493,30.7583206920655,30.7583206920655,6482.42607248174,0.0,1.0
2024-07-22,31.57,31.58,31.33,31.42,18146,31.1880579492053,31.1979369666108,30.950961531473,31.0398726881226,18368.2235339247,0.0,1.0
2024-07-23,31.4465,31.59,31.4465,31.585,14191,31.0660520842472,31.2078159840163,31.0660520842472,31.2028764753136,14364.7889435647,0.0,1.0
2024-07-24,30.59,31.02,30.59,31.02,17500,30.219914243465,30.6447119919021,30.219914243465,30.6447119919021,17714.3123467256,0.0,1.0
2024-07-25,30.7167,31.18,30.58,30.58,3566,30.3450813939929,30.8027762703903,30.2100352260595,30.2100352260595,3609.67073305276,0.0,1.0
2024-07-26,31.0595,31.0595,30.9742,30.9742,4242,30.6837341106538,30.6837341106538,30.5994660921848,30.5994660921848,4293.94931284628,0.0,1.0
2024-07-29,31.0793,31.12,31.0793,31.1,4047,30.7032945651168,30.7435021659572,30.7032945651168,30.7237441311462,4096.56126098276,0.0,1.0
2024-07-30,30.81,30.84,30.75,30.79,9516,30.4372526263863,30.4668896786028,30.3779785219532,30.4174945915753,9632.53693093946,0.0,1.0
2024-07-31,31.42,31.44,31.2808,31.2808,8651,31.0398726881226,31.0596307229336,30.9023567658379,30.9023567658379,8756.94377780131,0.0,1.0
2024-08-01,30.8916,31.53,30.81,31.41,8528,30.5178654084153,31.1485418795832,30.4372526263863,31.0299936707171,8632.43746816432,0.0,1.0
2024-08-02,30.519,30.52,30.24,30.2837,5850,30.1497732198859,30.1507611216264,29.874148634272,29.9173199403341,5921.6415559054,0.0,1.0
2024-08-05,29.73,29.9,29.62,29.7,9261,29.3703187465909,29.5382620424846,29.2616495551302,29.3406816943743,9374.41409388716,0.0,1.0
2024-08-06,30.18,30.4701,29.97,29.97,6442,29.814874529839,30.1014648247729,29.6074151643232,29.6074151643232,6520.89143643463,0.0,1.0
2024-08-07,29.95,30.1695,29.95,30.16,10338,29.5876571295122,29.8045015615632,29.5876571295122,29.7951164950279,10464.6034880256,0.0,1.0
2024-08-08,30.69,30.69,30.6301,30.67,7198,30.3187044175201,30.3187044175201,30.2595291032611,30.2989463827091,7286.14972981319,0.0,1.0
2024-08-09,30.77,30.82,30.77,30.8128,4204,30.3977365567642,30.4471316437918,30.3977365567642,30.4400187512598,4255.48394889339,0.0,1.0
2024-08-12,30.8851,30.89,30.88,30.89,4299,30.5114440471017,30.5162847656304,30.5064057482249,30.5162847656304,4351.64735877561,0.0,1.0
2024-08-13,31.48,31.48,31.41,31.46,15739,31.0991467925557,31.0991467925557,31.0299936707171,31.0793887577447,15931.7464014351,0.0,1.0
2024-08-14,31.53,31.53,31.45,31.48,23493,31.1485418795832,31.1485418795832,31.0695097403391,31.0991467925557,23780.7051406643,0.0,1.0
2024-08-15,32.02,32.05,31.72,31.72,15912,31.6326137324534,31.6622507846699,31.336243210288,31.336243210288,16106.8650320627,0.0,1.0
2024-08-16,32.09,32.1,32.05,32.07,10015,31.701766854292,31.7116458716975,31.6622507846699,31.682008819481,10137.6478944261,0.0,1.0
2024-08-19,32.41,32.44,32.22,32.23,21245,32.0178954112684,32.0475324634849,31.8301940805637,31.8400730979692,21505.1751889248,0.0,1.0
2024-08-20,32.39,32.44,32.37,32.41,14394,31.9981373764574,32.0475324634849,31.9783793416464,32.0178954112684,14570.2749667867,0.0,1.0
2024-08-21,32.52,32.55,32.46,32.5,6363,32.1265646027291,32.1562016549456,32.067290498296,32.106806567918,6440.92396926941,0.0,1.0
2024-08-22,32.05,32.47,32.03,32.47,12865,31.6622507846699,32.0771695157015,31.6424927498589,32.0771695157015,13022.5501908928,0.0,1.0
2024-08-23,32.41,32.41,32.22,32.41,11531,32.0178954112684,32.0178954112684,31.8301940805637,32.0178954112684,11672.2134668624,0.0,1.0
2024-08-26,32.29,32.42,32.23,32.42,6033,31.8993472024023,32.0277744286739,31.8400730979692,32.0277744286739,6106.88265073115,0.0,1.0
2024-08-27,32.38,32.43,32.27,32.27,6399,31.9882583590519,32.0376534460794,31.8795891675912,31.8795891675912,6477.36484038268,0.0,1.0
2024-08-28,32.1875,32.37,32.03,32.37,20643,31.7980872739957,31.9783793416464,31.6424927498589,31.9783793416464,20895.8028441975,0.0,1.0
2024-08-29,32.19,32.54,32.17,32.36,7652,31.8005570283471,32.1463226375401,31.7807989935361,31.9685003242408,7745.70960440824,0.0,1.0
2024-08-30,32.522,32.522,32.25,32.5,13298,32.1349617675237,32.1349617675237,31.8661987885936,32.1132235854044,13458.1630788517,0.0065,1.0
2024-09-03,31.84,32.24,31.77,32.24,4944,31.4610781218239,31.8563177967212,31.3919111787168,31.8563177967212,5003.54626724642,0.0,1.0
2024-09-04,31.87,32.04,31.74,31.74,11271,31.4907210974412,31.6586979592725,31.3622682030996,31.3622682030996,11406.7495910466,0.0,1.0
2024-09-05,31.87,32.03,31.87,31.96,5011,31.4907210974412,31.6488169674001,31.4907210974412,31.5796500242931,5071.35322515611,0.0,1.0
2024-09-06,31.34,31.45,31.34,31.45,2874,30.9670285282023,31.075719438799,30.9670285282023,31.075719438799,2908.61488108135,0.0,1.0
2024-09-09,31.7307,31.75,31.6401,31.6601,9719,31.3530788806582,31.372149194972,31.263557094294,31.2833190780388,9836.05707349676,0.0,1.0
2024-09-10,31.92,31.92,31.7375,31.7375,7008,31.5401260568033,31.5401260568033,31.3597979551314,31.3597979551314,7092.40538852407,0.0,1.0
2024-09-11,32.28,32.29,31.84,31.84,14063,31.8958417642109,31.9057227560833,31.4610781218239,31.4610781218239,14232.3768519997,0.0,1.0
2024-09-12,32.41,32.41,32.34,32.36,20556,32.0242946585525,32.0242946585525,31.9551277154455,31.9748896991903,20803.5795043522,0.0,1.0
2024-09-13,32.5761,32.58,32.44,32.44,11389,32.1884179335536,32.1922715203838,32.0539376341698,32.0539376341698,11526.1708004995,0.0,1.0
2024-09-16,32.52,32.54,32.4471,32.4471,5765,32.1329855691493,32.1527475528941,32.0609531383992,32.0609531383992,5834.4345126771,0.0,1.0
2024-09-17,32.49,32.66,32.46,32.66,3629,32.103342593532,32.2713194553633,32.0736996179147,32.2713194553633,3672.70821275025,0.0,1.0
2024-09-18,32.34,32.605,32.34,32.605,6200,31.9551277154455,32.2169740000649,31.9551277154455,32.2169740000649,6274.67371701614,0.0,1.0
2024-09-19,32.93,33.0273,32.8507,32.8507,8041,32.538106235919,32.6342482868377,32.4597499703706,32.4597499703706,8137.84699331077,0.0,1.0
2024-09-20,32.76,32.83,32.69,32.77,4309,32.3701293740876,32.4392963171947,32.3009624309806,32.3800103659601,4360.89823332623,0.0,1.0
2024-09-23,32.9746,32.9746,32.92,32.92,4883,32.58217545967,32.58217545967,32.5282252440465,32.5282252440465,4941.81157422417,0.0,1.0
2024-09-24,33.15,33.15,32.88,32.88,5875,32.7554880571125,32.7554880571125,32.4887012765568,32.4887012765568,5945.75936894675,0.0,1.0
2024-09-25,33.02,33.05,32.99,33.03,10201,32.6270351627709,32.6566781383882,32.5973921871536,32.6369161546433,10323.8623527874,0.0,1.0
2024-09-26,33.16,33.28,32.9801,33.28,9908,32.7653690489849,32.8839409514541,32.5876100051999,32.8839409514541,10027.333417451,0.0,1.0
2024-09-27,33.09,33.2242,33.09,33.21,13014,32.6962021058779,32.8288050168059,32.6962021058779,32.8147740083471,13170.7425408465,0.0,1.0
2024-09-30,33.231,33.28,33.09,33.14,3750,32.8355240912792,32.8839409514541,32.6962021058779,32.7456070652401,3795.16555464686,0.0,1.0
2024-10-01,32.95,33.069,32.95,33.0501,20557,32.5578682196638,32.6754520229458,32.5578682196638,32.6567769483069,20804.5915485002,0.0,1.0
2024-10-02,33.06,33.09,33.01,33.01,15203,32.6665591302606,32.6962021058779,32.6171541708984,32.6171541708984,15386.1071806123,0.0,1.0
2024-10-03,33.05,33.05,32.9541,32.97,5506,32.6566781383882,32.6566781383882,32.5619194263315,32.5776302034087,5572.31507836949,0.0,1.0
2024-10-04,33.31,33.31,33.12,33.14,5230,32.9135839270714,32.9135839270714,32.7258450814952,32.7456070652401,5292.99089354749,0.0,1.0
2024-10-07,33.01,33.23,33.01,33.23,4082,32.6171541708984,32.8345359920919,32.6171541708984,32.8345359920919,4131.1642117516,0.0,1.0
2024-10-08,33.35,33.36,33.35,33.35,5422,32.9531078945611,32.9629888864336,32.9531078945611,32.9531078945611,5487.30336994542,0.0,1.0
2024-10-09,33.54,33.56,33.36,33.36,9806,33.1408467401373,33.1606087238822,32.9629888864336,32.9629888864336,9924.10491436458,0.0,1.0
2024-10-10,33.56,33.56,33.53,33.55,15819,33.1606087238822,33.1606087238822,33.1309657482649,33.1507277320098,16009.5263757223,0.0,1.0
2024-10-11,33.77,33.8,33.77,33.77,13939,33.3681095532033,33.3977525288206,33.3681095532033,33.3681095532033,14106.8833776594,0.0,1.0
2024-10-14,34.059,34.08,33.9,33.9,11576,33.6536702183166,33.6744203012487,33.4965624475449,33.4965624475449,11715.4230561579,0.0,1.0
2024-10-15,33.7,33.71,33.64,33.64,4105,33.2989426100963,33.3088236019687,33.2396566588617,33.2396566588617,4154.44122715343,0.0,1.0
2024-10-16,33.67,33.71,33.6,33.64,13403,33.269299634479,33.3088236019687,33.2001326913719,33.2396566588617,13564.4277143818,0.0,1.0
2024-10-17,33.65,33.7901,33.65,33.7901,10293,33.2495376507341,33.3879703468669,33.2495376507341,33.3879703468669,10416.9704143947,0.0,1.0
2024-10-18,33.91,33.91,33.88,33.88,10160,33.5064434394173,33.5064434394173,33.4768004638,33.4768004638,10282.3685427232,0.0,1.0
2024-10-21,33.95,33.95,33.87,33.87,5829,33.5459674069071,33.5459674069071,33.4669194719276,33.4669194719276,5899.20533814308,0.0,1.0
2024-10-22,33.79,33.85,33.77,33.77,19540,33.3878715369481,33.4471574881827,33.3681095532033,33.3681095532033,19775.3426500799,0.0,1.0
2024-10-23,33.3,33.32,33.18,33.19,9857,32.903702935199,32.9234649189438,32.7851310327298,32.7950120246022,9975.71916590776,0.0,1.0
2024-10-24,33.61,33.69,33.61,33.64,28570,33.2100136832444,33.2890616182238,33.2100136832444,33.2396566588617,28914.1013056695,0.0,1.0
2024-10-25,33.56,33.94,33.56,33.93,8667,33.1606087238822,33.5360864150346,33.1606087238822,33.5262054231622,8771.38662989983,0.0,1.0
2024-10-28,33.56,33.6501,33.56,33.6501,5953,33.1606087238822,33.2496364606528,33.1606087238822,33.2496364606528,6024.69881248341,0.0,1.0
2024-10-29,33.7088,33.7547,33.5959,33.5959,7567,33.307637882944,33.3529916356385,33.1960814847042,33.1960814847042,7658.13806720341,0.0,1.0
2024-10-30,33.53,33.615,33.53,33.61,28339,33.1309657482649,33.2149541791806,33.1309657482649,33.2100136832444,28680.3191075033,0.0,1.0
2024-10-31,33.02,33.31,32.97,33.31,25091,32.6270351627709,32.9135839270714,32.5776302034087,32.9135839270714,25393.1997151052,0.0,1.0
2024-11-01,33.17,33.3201,33.13,33.32,10342,32.7752500408574,32.9235637288625,32.7357260733676,32.9234649189438,10466.5605776421,0.0,1.0
2024-11-04,33.12,33.26,33.11,33.2,7795,32.7258450814952,32.8641789677092,32.7159640896228,32.8048930164746,7888.88413292594,0.0,1.0
2024-11-05,33.4777,33.5075,33.45,33.5075,9476,33.0792881607721,33.1087335165519,33.0519178132854,33.1087335165519,9590.13034555564,0.0,1.0
2024-11-06,34.28,34.309,34.043,34.16,22854,33.8720401386973,33.9006950151274,33.6378606313207,33.7534682362281,23129.2569562399,0.0,1.0
2024-11-07,34.62,34.65,34.58,34.58,12540,34.20799386236,34.2376368379773,34.1684698948703,34.1684698948703,12691.0336147391,0.0,1.0
2024-11-08,34.84,34.84,34.7601,34.7601,26501,34.4253756835535,34.4253756835535,34.3464265584928,34.3464265584928,26820.1819636524,0.0,1.0
2024-11-11,35.13,35.15,35.0601,35.1418,11121,34.711924447854,34.7316864315989,34.6428563146657,34.7235840182635,11254.9429688608,0.0,1.0
2024-11-12,35.0302,35.08,35.0302,35.0601,14326,34.6133121489672,34.6625194884919,34.6133121489672,34.6428563146657,14498.5444628989,0.0,1.0
2024-11-13,35.0316,35.1401,35.0221,35.14,66447,34.6146954878293,34.7219042496452,34.6053085455505,34.7218054397265,67247.2974958987,0.0,1.0
2024-11-14,34.77,35.05,34.765,35.05,17740,34.3562087404465,34.6328765128746,34.3512682445103,34.6328765128746,17953.6631838494,0.0,1.0
2024-11-15,34.2,34.54,34.17,34.54,16253,33.7929922037179,34.1289459273805,33.7633492281006,34.1289459273805,16448.7535359134,0.0,1.0
2024-11-18,34.31,34.4001,34.2,34.215,13583,33.9016831143146,33.9907108510852,33.7929922037179,33.8078136915265,13746.5956610049,0.0,1.0
2024-11-19,34.6,34.6,34.53,34.53,17993,34.1882318786151,34.1882318786151,34.1190649355081,34.1190649355081,18209.7103532696,0.0,1.0
2024-11-20,34.6122,34.6122,34.35,34.51,9599,34.2002866886995,34.2002866886995,33.9412070818043,34.0993029517632,9714.61177574807,0.0,1.0
2024-11-21,34.93,34.97,34.81,34.82,16410,34.5143046104054,34.5538285778951,34.3957327079362,34.4056136998086,16607.6444671347,0.0,1.0
2024-11-22,35.05,35.05,34.9,34.9,16148,34.6328765128746,34.6328765128746,34.4846616347881,34.4846616347881,16342.4889003833,0.0,1.0
2024-11-25,35.31,35.381,35.26,35.381,13055,34.8897823015578,34.9599373438521,34.8403773421957,34.9599373438521,13212.2363509106,0.0,1.0
2024-11-26,35.38,35.41,35.32,35.35,16757,34.9589492446649,34.9885922202821,34.8996632934303,34.9293062690476,16958.823786458,0.0,1.0
2024-11-27,35.18,35.22,35.18,35.2,10471,34.7613294072162,34.8008533747059,34.7613294072162,34.7810913909611,10597.1142727219,0.0,1.0
2024-11-29,35.44,35.5,35.43,35.43,2476,35.0325626341145,35.0918728417343,35.0226775995112,35.0226775995112,2504.79649223691,0.0145,1.0
2024-12-02,35.66,35.68,35.66,35.67,5993,35.2500333953872,35.2698034645938,35.2500333953872,35.2599184299905,6062.70007188039,0.0,1.0
2024-12-03,35.73,35.74,35.54,35.6,18260,35.3192286376103,35.3291136722136,35.1314129801475,35.1907231877673,18472.3683151236,0.0,1.0
2024-12-04,36.26,36.29,35.92,35.92,10582,35.8431354715855,35.8727905753954,35.5070442950731,35.5070442950731,10705.0712765957,0.0,1.0
2024-12-05,36.06,36.3,36.01,36.3,22431,35.6454347795194,35.8826756099987,35.5960096065029,35.8826756099987,22691.8780764807,0.0,1.0
2024-12-06,36.3175,36.38,36.3,36.38,7258,35.8999744205545,35.9617558868252,35.8826756099987,35.9617558868252,7342.4123346751,0.0,1.0
2024-12-09,36.24,36.33,36.1682,36.1682,14918,35.8233654023789,35.9123307138086,35.7523908539272,35.7523908539272,15091.5000287522,0.0,1.0
2024-12-10,36.13,36.33,36.1201,36.32,21174,35.7146300217425,35.9123307138086,35.7048438374853,35.9024456792053,21420.2588556642,0.0,1.0
2024-12-11,36.32,36.405,36.32,36.38,13506,35.9024456792053,35.9864684733334,35.9024456792053,35.9617558868252,13663.078119609,0.0,1.0
2024-12-12,35.96,36.1001,35.96,36.1001,19738,35.5465844334863,35.6850737682786,35.5465844334863,35.6850737682786,19967.5578205866,0.0,1.0
2024-12-13,35.79,35.82,35.74,35.7926,12322,35.3785388452301,35.4081939490401,35.3291136722136,35.381108954227,12465.307906843,0.0,1.0
2024-12-16,36.01,36.0773,36.01,36.07,13663,35.5960096065029,35.6625358893831,35.5960096065029,35.6553198141227,13821.9040684301,0.0,1.0
2024-12-17,35.9,35.94,35.86,35.9,21840,35.4872742258665,35.5268143642797,35.4477340874533,35.4872742258665,22094.004600345,0.0,1.0
2024-12-18,34.86,36.12,34.86,35.96,37240,34.4592306271227,35.7047449871392,34.4592306271227,35.5465844334863,37673.1104082807,0.0,1.0
2024-12-19,34.75,35.04,34.75,35.02,23023,34.3504952464864,34.6371612499822,34.3504952464864,34.6173911807756,23290.7631828637,0.0,1.0
2024-12-20,35.219,35.455,34.74,34.74,14752,34.8141033693814,35.0473901860194,34.3406102118831,34.3406102118831,14923.5694077056,0.0,1.0
2024-12-23,35.38,35.38,34.97,35.1,21275,34.9732524264946,34.9732524264946,34.5679660077591,34.6964714576021,21522.4335106383,0.0,1.0
2024-12-24,35.69,35.69,35.4,35.4,9656,35.2796884991971,35.2796884991971,34.9930224957012,34.9930224957012,9768.30166762507,0.0,1.0
2024-12-26,35.6,35.6787,35.6,35.6787,1146,35.1907231877673,35.2685184100954,35.1907231877673,35.2685184100954,1159.32826336975,0.0,1.0
2024-12-27,34.78,34.78,34.6007,34.62,12525,34.78,34.78,34.6007,34.62,12525,0.4045,1.0
2024-12-30,34.345,34.56,34.22,34.28,119096,34.345,34.56,34.22,34.28,119096,0.0,1.0
2024-12-31,34.29,34.39,34.21,34.36,80996,34.29,34.39,34.21,34.36,80996,0.0,1.0
2025-01-02,34.16,34.595,34.0,34.595,12140,34.16,34.595,34.0,34.595,12140,0.0,1.0
2025-01-03,34.69,34.69,34.35,34.43,30909,34.69,34.69,34.35,34.43,30909,0.0,1.0
2025-01-06,34.87,35.01,34.78,35.01,13412,34.87,35.01,34.78,35.01,13412,0.0,1.0
2025-01-07,34.47,34.85,34.35,34.85,30905,34.47,34.85,34.35,34.85,30905,0.0,1.0
2025-01-08,34.55,34.559,34.3,34.3,30056,34.55,34.559,34.3,34.3,30056,0.0,1.0
2025-01-10,34.12,34.32,34.0,34.2455,31193,34.12,34.32,34.0,34.2455,31193,0.0,1.0
2025-01-13,34.19,34.19,34.05,34.06,13719,34.19,34.19,34.05,34.06,13719,0.0,1.0
2025-01-14,34.15,34.28,34.02,34.21,13420,34.15,34.28,34.02,34.21,13420,0.0,1.0
2025-01-15,34.79,34.83,34.63,34.79,19954,34.79,34.83,34.63,34.79,19954,0.0,1.0
2025-01-16,34.71,34.86,34.7,34.74,15025,34.71,34.86,34.7,34.74,15025,0.0,1.0
2025-01-17,35.02,35.13,35.005,35.0501,12005,35.02,35.13,35.005,35.0501,12005,0.0,1.0
2025-01-21,35.31,35.35,35.18,35.18,9352,35.31,35.35,35.18,35.18,9352,0.0,1.0
2025-01-22,35.58,35.715,35.56,35.59,16106,35.58,35.715,35.56,35.59,16106,0.0,1.0
2025-01-23,35.68,35.68,35.41,35.41,11826,35.68,35.68,35.41,35.41,11826,0.0,1.0
2025-01-24,35.61,35.702,35.5211,35.702,8082,35.61,35.702,35.5211,35.702,8082,0.0,1.0
2025-01-27,35.49,35.54,35.33,35.54,12492,35.49,35.54,35.33,35.54,12492,0.0,1.0
2025-01-28,35.8591,35.895,35.8591,35.87,6765,35.8591,35.895,35.8591,35.87,6765,0.0,1.0
2025-01-29,35.5498,35.61,35.51,35.5901,13294,35.5498,35.61,35.51,35.5901,13294,0.0,1.0
2025-01-30,35.685,35.7635,35.6,35.6,5877,35.685,35.7635,35.6,35.6,5877,0.0,1.0
2025-01-31,35.5267,35.9424,35.48,35.9424,10760,35.5267,35.9424,35.48,35.9424,10760,0.0,1.0
2025-02-03,35.26,35.44,34.97,34.97,9415,35.26,35.44,34.97,34.97,9415,0.0,1.0
2025-02-04,35.4678,35.515,35.09,35.09,23830,35.4678,35.515,35.09,35.09,23830,0.0,1.0
2025-02-05,35.39,35.39,35.11,35.21,17607,35.39,35.39,35.11,35.21,17607,0.0,1.0
2025-02-06,35.2,35.2113,35.1,35.18,15394,35.2,35.2113,35.1,35.18,15394,0.0,1.0
2025-02-07,35.33,35.39,35.27,35.39,12684,35.33,35.39,35.27,35.39,12684,0.0,1.0
2025-02-10,35.64,35.67,35.61,35.66,7441,35.64,35.67,35.61,35.66,7441,0.0,1.0
2025-02-11,35.3998,35.48,35.3998,35.4438,22917,35.3998,35.48,35.3998,35.4438,22917,0.0,1.0
2025-02-12,35.335,35.47,35.18,35.18,18338,35.335,35.47,35.18,35.18,18338,0.0,1.0
2025-02-13,35.85,35.85,35.51,35.51,44373,35.85,35.85,35.51,35.51,44373,0.0,1.0
2025-02-14,35.8172,35.8416,35.8001,35.8416,12616,35.8172,35.8416,35.8001,35.8416,12616,0.0,1.0
2025-02-18,35.9,35.9,35.75,35.81,11514,35.9,35.9,35.75,35.81,11514,0.0,1.0
2025-02-19,35.956,35.98,35.71,35.72,23742,35.956,35.98,35.71,35.72,23742,0.0,1.0
2025-02-20,35.76,35.9,35.55,35.9,36841,35.76,35.9,35.55,35.9,36841,0.0,1.0
2025-02-21,34.941,35.53,34.9204,35.53,14504,34.941,35.53,34.9204,35.53,14504,0.0,1.0
2025-02-24,34.69,34.84,34.68,34.71,8894,34.69,34.84,34.68,34.71,8894,0.0,1.0
2025-02-25,34.5,34.585,34.4,34.4,12935,34.5,34.585,34.4,34.4,12935,0.0,1.0
2025-02-26,34.4682,34.76,34.36,34.7156,14031,34.4682,34.76,34.36,34.7156,14031,0.0,1.0
2025-02-27,33.87,34.64,33.87,34.61,12136,33.87,34.64,33.87,34.61,12136,0.0,1.0
2025-02-28,34.3852,34.3852,33.88,34.04,13003,34.3852,34.3852,33.88,34.04,13003,0.0,1.0
2025-03-03,33.87,34.47,33.685,34.47,14119,33.87,34.47,33.685,34.47,14119,0.0,1.0
2025-03-04,33.55,33.85,33.49,33.56,16037,33.55,33.85,33.49,33.56,16037,0.0,1.0
2025-03-05,33.96,34.05,33.56,33.56,16859,33.96,34.05,33.56,33.56,16859,0.0,1.0
2025-03-06,33.2276,33.66,33.07,33.66,9174,33.2276,33.66,33.07,33.66,9174,0.0,1.0
2025-03-07,33.35,33.43,33.07,33.07,31363,33.35,33.43,33.07,33.07,31363,0.0,1.0
2025-03-10,32.234,32.83,32.18,32.83,27331,32.234,32.83,32.18,32.83,27331,0.0,1.0
2025-03-11,31.96,32.19,31.96,32.0,23354,31.96,32.19,31.96,32.0,23354,0.0,1.0
2025-03-12,32.17,32.27,32.14,32.15,18345,32.17,32.27,32.14,32.15,18345,0.0,1.0
2025-03-13,31.56,31.6949,31.54,31.68,41657,31.56,31.6949,31.54,31.68,41657,0.0,1.0
2025-03-14,32.2937,32.2937,31.95,31.95,47179,32.2937,32.2937,31.95,31.95,47179,0.0,1.0
2025-03-17,32.5311,32.63,32.24,32.24,4257,32.5311,32.63,32.24,32.24,4257,0.0,1.0
2025-03-18,32.1519,32.28,32.1077,32.24,6949,32.1519,32.28,32.1077,32.24,6949,0.0,1.0
2025-03-19,32.58,32.85,32.28,32.28,19171,32.58,32.85,32.28,32.28,19171,0.0,1.0
2025-03-20,32.5352,32.64,32.5352,32.64,6850,32.5352,32.64,32.5352,32.64,6850,0.0,1.0
2025-03-21,32.5411,32.5411,32.15,32.15,5091,32.5411,32.5411,32.15,32.15,5091,0.0,1.0
2025-03-24,33.1573,33.1573,33.09,33.1,18307,33.1573,33.1573,33.09,33.1,18307,0.0,1.0
2025-03-25,33.2337,33.25,33.14,33.205,24776,33.2337,33.25,33.14,33.205,24776,0.0,1.0
2025-03-26,32.7653,32.87,32.67,32.87,16769,32.7653,32.87,32.67,32.87,16769,0.0,1.0
2025-03-27,32.52,32.67,32.52,32.65,14970,32.52,32.67,32.52,32.65,14970,0.0,1.0
2025-03-28,31.8116,31.93,31.746,31.93,2842,31.8116,31.93,31.746,31.93,2842,0.0,1.0
2025-03-31,31.93,32.01,31.27,31.27,29746,31.93,32.01,31.27,31.27,29746,0.0,1.0
2025-04-01,32.09,32.09,31.78,32.04,131513,32.09,32.09,31.78,32.04,131513,0.0,1.0
2025-04-02,32.32,32.32,31.66,31.66,7579,32.32,32.32,31.66,31.66,7579,0.0,1.0
2025-04-03,30.7,31.19,30.691,31.17,45028,30.7,31.19,30.691,31.17,45028,0.0,1.0
2025-04-04,28.89,29.555,28.89,29.555,19994,28.89,29.555,28.89,29.555,19994,0.0,1.0
2025-04-07,28.84,29.03,27.57,27.65,22847,28.84,29.03,27.57,27.65,22847,0.0,1.0
2025-04-08,28.4064,29.95,28.05,29.95,23086,28.4064,29.95,28.05,29.95,23086,0.0,1.0
2025-04-09,31.3187,31.3187,28.3213,28.3213,26387,31.3187,31.3187,28.3213,28.3213,26387,0.0,1.0
2025-04-10,30.1744,30.1744,29.56,29.56,15167,30.1744,30.1744,29.56,29.56,15167,0.0,1.0
2025-04-11,30.58,30.66,30.49,30.49,10224,30.58,30.66,30.49,30.49,10224,0.0,1.0
2025-04-14,30.83,31.01,30.63,31.01,12047,30.83,31.01,30.63,31.01,12047,0.0,1.0
2025-04-15,30.9127,31.11,30.82,31.11,9641,30.9127,31.11,30.82,31.11,9641,0.0,1.0
2025-04-16,30.21,30.76,29.89,30.48,17880,30.21,30.76,29.89,30.48,17880,0.0,1.0
2025-04-17,30.2743,30.52,30.2743,30.39,7590,30.2743,30.52,30.2743,30.39,7590,0.0,1.0
2025-04-21,29.5062,29.84,29.28,29.84,6401,29.5062,29.84,29.28,29.84,6401,0.0,1.0
2025-04-22,30.1607,30.1607,29.654,29.654,13910,30.1607,30.1607,29.654,29.654,13910,0.0,1.0
2025-04-23,30.75,31.25,30.62,31.22,13673,30.75,31.25,30.62,31.22,13673,0.0,1.0
2025-04-24,31.66,31.66,31.19,31.19,9824,31.66,31.66,31.19,31.19,9824,0.0,1.0
2025-04-25,31.98,31.99,31.65,31.65,15253,31.98,31.99,31.65,31.65,15253,0.0,1.0
2025-04-28,31.92,32.08,31.84,32.08,6539,31.92,32.08,31.84,32.08,6539,0.0,1.0
2025-04-29,32.16,32.2,32.0374,32.0374,3948,32.16,32.2,32.0374,32.0374,3948,0.0,1.0
2025-04-30,32.24,32.305,31.63,31.64,20865,32.24,32.305,31.63,31.64,20865,0.0,1.0
2025-05-01,32.29,32.6765,32.29,32.52,4456,32.29,32.6765,32.29,32.52,4456,0.0,1.0
2025-05-02,32.92,32.9899,32.84,32.84,9088,32.92,32.9899,32.84,32.84,9088,0.0,1.0
2025-05-05,32.9,33.05,32.89,32.93,24948,32.9,33.05,32.89,32.93,24948,0.0,1.0
2025-05-06,32.66,32.82,32.56,32.57,7295,32.66,32.82,32.56,32.57,7295,0.0,1.0
2025-05-07,32.82,32.82,32.65,32.7888,6416,32.82,32.82,32.65,32.7888,6416,0.0,1.0
2025-05-08,32.89,33.15,32.78,32.875,5710,32.89,33.15,32.78,32.875,5710,0.0,1.0
2025-05-09,32.785,32.855,32.72,32.72,2303,32.785,32.855,32.72,32.72,2303,0.0,1.0
2025-05-12,33.99,34.0,33.7,33.7,13449,33.99,34.0,33.7,33.7,13449,0.0,1.0
2025-05-13,34.38,34.49,34.36,34.43,9079,34.38,34.49,34.36,34.43,9079,0.0,1.0
2025-05-14,34.36,34.4,34.34,34.36,157317,34.36,34.4,34.34,34.36,157317,0.0,1.0
2025-05-15,34.4832,34.59,34.28,34.33,10190,34.4832,34.59,34.28,34.33,10190,0.0,1.0
2025-05-16,34.6976,34.6976,34.51,34.51,9628,34.6976,34.6976,34.51,34.51,9628,0.0,1.0
2025-05-19,34.6923,34.75,34.33,34.33,14442,34.6923,34.75,34.33,34.33,14442,0.0,1.0
2025-05-20,34.53,34.61,34.3708,34.61,9422,34.53,34.61,34.3708,34.61,9422,0.0,1.0
2025-05-21,33.8872,34.36,33.81,34.36,11140,33.8872,34.36,33.81,34.36,11140,0.0,1.0
2025-05-22,34.0014,34.17,33.82,33.82,11729,34.0014,34.17,33.82,33.82,11729,0.0,1.0
2025-05-23,33.8606,33.93,33.55,33.55,10866,33.8606,33.93,33.55,33.55,10866,0.0,1.0
2025-05-27,34.5764,34.58,34.33,34.33,7032,34.5764,34.58,34.33,34.33,7032,0.0,1.0
2025-05-28,34.53,34.67,34.49,34.65,15430,34.53,34.67,34.49,34.65,15430,0.0,1.0
2025-05-29,34.47,34.55,34.38,34.55,10378,34.47,34.55,34.38,34.55,10378,0.0,1.0
2025-05-30,34.5461,34.56,34.37,34.37,9513,34.5461,34.56,34.37,34.37,9513,0.0,1.0
2025-06-02,34.56,34.57,34.52,34.535,8659,34.56,34.57,34.52,34.535,8659,0.0,1.0
2025-06-03,34.75,34.75,34.5501,34.5501,9627,34.75,34.75,34.5501,34.5501,9627,0.0,1.0
2025-06-04,34.7205,34.79,34.7205,34.79,10163,34.7205,34.79,34.7205,34.79,10163,0.0,1.0
2025-06-05,34.54,34.82,34.45,34.72,14167,34.54,34.82,34.45,34.72,14167,0.0,1.0
2025-06-06,34.9793,35.0,34.93,34.93,5057,34.9793,35.0,34.93,34.93,5057,0.0,1.0
2025-06-09,35.1051,35.15,35.09,35.09,10155,35.1051,35.15,35.09,35.09,10155,0.0,1.0
2025-06-10,35.24,35.28,35.11,35.11,4449,35.24,35.28,35.11,35.11,4449,0.0,1.0
2025-06-11,35.1666,35.34,35.08,35.33,13338,35.1666,35.34,35.08,35.33,13338,0.0,1.0
2025-06-12,35.3643,35.38,35.35,35.35,5697,35.3643,35.38,35.35,35.35,5697,0.0,1.0
2025-06-13,34.98,35.2801,34.9501,35.04,7447,34.98,35.2801,34.9501,35.04,7447,0.0,1.0
2025-06-16,35.38,35.49,35.36,35.48,9691,35.38,35.49,35.36,35.48,9691,0.0,1.0
2025-06-17,35.144,35.18,35.11,35.12,12520,35.144,35.18,35.11,35.12,12520,0.0,1.0
2025-06-18,34.9462,35.16,34.92,35.16,7769,34.9462,35.16,34.92,35.16,7769,0.0,1.0
2025-06-20,34.8,35.18,34.72,35.18,7717,34.8,35.18,34.72,35.18,7717,0.0,1.0
2025-06-23,35.13,35.13,34.73,35.04,7594,35.13,35.13,34.73,35.04,7594,0.0,1.0
2025-06-24,35.6515,35.7099,35.39,35.39,42555,35.6515,35.7099,35.39,35.39,42555,0.0,1.0
2025-06-25,35.58,35.7044,35.52,35.7044,18356,35.58,35.7044,35.52,35.7044,18356,0.0,1.0
2025-06-26,35.8701,35.88,35.71,35.71,105532,35.8701,35.88,35.71,35.71,105532,0.0,1.0
2025-06-27,36.0,36.12,35.8195,36.03,60836,36.0,36.12,35.8195,36.03,60836,0.0,1.0
2025-06-30,36.28,36.28,36.16,36.21,54159,36.28,36.28,36.16,36.21,54159,0.0,1.0
2025-07-01,36.277,36.3,36.09,36.3,7283,36.277,36.3,36.09,36.3,7283,0.0,1.0
2025-07-02,36.5,36.5,36.3697,36.3697,21911,36.5,36.5,36.3697,36.3697,21911,0.0,1.0
2025-07-03,36.9447,36.98,36.84,36.84,13186,36.9447,36.98,36.84,36.84,13186,0.0,1.0
2025-07-07,36.755,36.84,36.69,36.79,16193,36.755,36.84,36.69,36.79,16193,0.0,1.0
2025-07-08,36.8111,36.88,36.8,36.84,11086,36.8111,36.88,36.8,36.84,11086,0.0,1.0
2025-07-09,36.89,37.03,36.89,37.03,26632,36.89,37.03,36.89,37.03,26632,0.0,1.0
2025-07-10,36.7272,36.83,36.695,36.74,11043,36.7272,36.83,36.695,36.74,11043,0.0,1.0
2025-07-11,36.44,36.57,36.44,36.52,19162,36.44,36.57,36.44,36.52,19162,0.0,1.0
2025-07-14,36.6827,36.74,36.45,36.45,24061,36.6827,36.74,36.45,36.45,24061,0.0,1.0
2025-07-15,36.5,36.67,36.5,36.65,12554,36.5,36.67,36.5,36.65,12554,0.0,1.0
2025-07-16,36.61,36.64,36.39,36.455,9113,36.61,36.64,36.39,36.455,9113,0.0,1.0
2025-07-17,36.82,36.87,36.801,36.8101,11519,36.82,36.87,36.801,36.8101,11519,0.0,1.0
2025-07-18,36.8309,36.9884,36.77,36.98,17480,36.8309,36.9884,36.77,36.98,17480,0.0,1.0
2025-07-21,36.8907,37.04,36.8907,36.95,8118,36.8907,37.04,36.8907,36.95,8118,0.0,1.0
2025-07-22,36.9484,36.96,36.74,36.795,17380,36.9484,36.96,36.74,36.795,17380,0.0,1.0
2025-07-23,37.175,37.22,37.17,37.21,33271,37.175,37.22,37.17,37.21,33271,0.0,1.0
2025-07-24,37.3912,37.46,37.3912,37.46,6125,37.3912,37.46,37.3912,37.46,6125,0.0,1.0
2025-07-25,37.5463,37.55,37.5463,37.55,8500,37.5463,37.55,37.5463,37.55,8500,0.0,1.0
2025-07-28,37.64,37.68,37.6,37.68,29816,37.64,37.68,37.6,37.68,29816,0.0,1.0
2025-07-29,37.3247,37.343,37.3247,37.33,39808,37.3247,37.343,37.3247,37.33,39808,0.0,1.0
2025-07-30,37.19,37.24,37.02,37.24,9922,37.19,37.24,37.02,37.24,9922,0.0,1.0
2025-07-31,36.952,37.33,36.952,37.33,11144,36.952,37.33,36.952,37.33,11144,0.0,1.0
2025-08-01,36.3893,36.4001,36.31,36.31,14603,36.3893,36.4001,36.31,36.31,14603,0.0,1.0
2025-08-04,36.9457,36.95,36.7,36.7,29255,36.9457,36.95,36.7,36.7,29255,0.0,1.0
2025-08-05,36.61,36.8,36.61,36.8,36041,36.61,36.8,36.61,36.8,36041,0.0,1.0
2025-08-06,36.93,36.96,36.7121,36.7121,277120,36.93,36.96,36.7121,36.7121,277120,0.0,1.0
2025-08-07,36.31,36.81,36.02,36.81,15766,36.31,36.81,36.02,36.81,15766,0.0,1.0
2025-08-08,35.9712,36.0156,35.9712,35.99,7368,35.9712,36.0156,35.9712,35.99,7368,0.0,1.0
2025-08-11,35.72,36.06,35.72,35.98,29618,35.72,36.06,35.72,35.98,29618,0.0,1.0
2025-08-12,36.152,36.16,35.88,35.88,12067,36.152,36.16,35.88,35.88,12067,0.0,1.0
2025-08-13,36.475,36.49,36.29,36.34,13812,36.475,36.49,36.29,36.34,13812,0.0,1.0
2025-08-14,36.3269,36.375,36.2931,36.375,5390,36.3269,36.375,36.2931,36.375,5390,0.0,1.0
2025-08-15,36.2572,36.32,36.25,36.25,6124,36.2572,36.32,36.25,36.25,6124,0.0,1.0
2025-08-18,36.315,36.32,36.25,36.31,14601,36.315,36.32,36.25,36.31,14601,0.0,1.0
2025-08-19,36.21,36.48,36.15,36.48,23190,36.21,36.48,36.15,36.48,23190,0.0,1.0
2025-08-20,36.1003,36.15,36.03,36.03,10535,36.1003,36.15,36.03,36.03,10535,0.0,1.0
2025-08-21,35.9559,36.0157,35.84,36.0157,15231,35.9559,36.0157,35.84,36.0157,15231,0.0,1.0
2025-08-22,36.5183,36.56,36.471,36.471,9240,36.5183,36.56,36.471,36.471,9240,0.0,1.0
2025-08-25,36.309,36.46,36.28,36.44,14574,36.309,36.46,36.28,36.44,14574,0.0,1.0
2025-08-26,36.34,36.41,36.235,36.26,16354,36.34,36.41,36.235,36.26,16354,0.0,1.0
2025-08-27,36.57,36.59,36.49,36.49,22465,36.57,36.59,36.49,36.49,22465,0.0,1.0
2025-08-28,36.8514,36.873,36.6773,36.68,9885,36.8514,36.873,36.6773,36.68,9885,0.0,1.0
2025-08-29,36.72,36.72,36.69,36.69,5489,36.72,36.72,36.69,36.69,5489,0.0,1.0
2025-09-02,36.46,36.46,36.27,36.27,9662,36.46,36.46,36.27,36.27,9662,0.0,1.0
2025-09-03,36.6824,36.6824,36.5262,36.56,27408,36.6824,36.6824,36.5262,36.56,27408,0.0,1.0
2025-09-04,36.83,36.83,36.45,36.65,21720,36.83,36.83,36.45,36.65,21720,0.0,1.0
2025-09-05,36.925,36.95,36.74,36.8195,18584,36.925,36.95,36.74,36.8195,18584,0.0,1.0
2025-09-08,37.08,37.11,37.01,37.08,24781,37.08,37.11,37.01,37.08,24781,0.0,1.0
2025-09-09,37.1895,37.1895,37.04,37.06,12532,37.1895,37.1895,37.04,37.06,12532,0.0,1.0
2025-09-10,36.85,37.23,36.779,37.23,24350,36.85,37.23,36.779,37.23,24350,0.0,1.0
2025-09-11,37.32,37.36,37.129,37.13,23228,37.32,37.36,37.129,37.13,23228,0.0,1.0
2025-09-12,37.2,37.3,37.2,37.27,18847,37.2,37.3,37.2,37.27,18847,0.0,1.0
2025-09-15,37.64,37.64,37.5237,37.5237,16442,37.64,37.64,37.5237,37.5237,16442,0.0,1.0
2025-09-16,37.58,37.66,37.55,37.66,14832,37.58,37.66,37.55,37.66,14832,0.0,1.0
2025-09-17,37.73,37.763,37.649,37.66,15340,37.73,37.763,37.649,37.66,15340,0.0,1.0
2025-09-18,37.96,38.03,37.94,37.94,18072,37.96,38.03,37.94,37.94,18072,0.0,1.0
2025-09-19,38.22,38.27,38.08,38.14,20690,38.22,38.27,38.08,38.14,20690,0.0,1.0
2025-09-22,38.4306,38.48,38.24,38.24,292288,38.4306,38.48,38.24,38.24,292288,0.0,1.0
2025-09-23,38.19,38.46,38.13,38.46,15079,38.19,38.46,38.13,38.46,15079,0.0,1.0
2025-09-24,38.0,38.15,38.0,38.15,12074,38.0,38.15,38.0,38.15,12074,0.0,1.0
2025-09-25,37.64,37.74,37.49,37.74,15141,37.64,37.74,37.49,37.74,15141,0.0,1.0
2025-09-26,38.026,38.033,37.83,37.83,24754,38.026,38.033,37.83,37.83,24754,0.0,1.0
2025-09-29,38.25,38.27,38.18,38.2103,14795,38.25,38.27,38.18,38.2103,14795,0.0,1.0
2025-09-30,38.0967,38.0967,37.85,37.933,14197,38.0967,38.0967,37.85,37.933,14197,0.0,1.0
2025-10-01,38.3807,38.41,38.3807,38.41,5706,38.3807,38.41,38.3807,38.41,5706,0.0,1.0
2025-10-02,38.35,38.39,38.2165,38.39,5885,38.35,38.39,38.2165,38.39,5885,0.0,1.0
2025-10-03,38.2705,38.315,38.2705,38.315,4686,38.2705,38.315,38.2705,38.315,4686,0.0,1.0
2025-10-06,38.6922,38.74,38.342,38.47,8058,38.6922,38.74,38.342,38.47,8058,0.0,1.0
2025-10-07,38.204,38.63,38.19,38.63,23271,38.204,38.63,38.19,38.63,23271,0.0,1.0
2025-10-08,38.55,38.5802,38.53,38.56,5230,38.55,38.5802,38.53,38.56,5230,0.0,1.0
2025-10-09,38.38,38.53,38.3154,38.53,9126,38.38,38.53,38.3154,38.53,9126,0.0,1.0
2025-10-10,37.3907,38.56,37.3907,38.56,296241,37.3907,38.56,37.3907,38.56,296241,0.0,1.0
2025-10-13,37.9022,37.9626,37.78,37.8,296243,37.9022,37.9626,37.78,37.8,296243,0.0,1.0
2025-10-14,37.93,38.1349,37.45,37.45,7170,37.93,38.1349,37.45,37.45,7170,0.0,1.0
2025-10-15,38.0,38.22,37.74,38.22,10338,38.0,38.22,37.74,38.22,10338,0.0,1.0
2025-10-16,37.8039,38.2455,37.64,38.2455,27685,37.8039,38.2455,37.64,38.2455,27685,0.0,1.0
2025-10-17,38.121,38.19,37.94,37.94,37710,38.121,38.19,37.94,37.94,37710,0.0,1.0
2025-10-20,38.69,38.73,38.65,38.6552,13956,38.69,38.73,38.65,38.6552,13956,0.0,1.0
2025-10-21,38.8994,38.9549,38.86,38.941,10910,38.8994,38.9549,38.86,38.941,10910,0.0,1.0
2025-10-22,38.68,38.7809,38.66,38.7809,10402,38.68,38.7809,38.66,38.7809,10402,0.0,1.0
2025-10-23,39.0374,39.09,38.91,38.91,5567,39.0374,39.09,38.91,38.91,5567,0.0,1.0
2025-10-24,39.2177,39.37,39.2177,39.3,12317,39.2177,39.37,39.2177,39.3,12317,0.0,1.0
2025-10-27,39.73,39.74,39.58,39.58,7981,39.73,39.74,39.58,39.58,7981,0.0,1.0
2025-10-28,39.6801,39.81,39.68,39.71,13284,39.6801,39.81,39.68,39.71,13284,0.0,1.0
2025-10-29,39.58,39.8084,39.57,39.78,26331,39.58,39.8084,39.57,39.78,26331,0.0,1.0
2025-10-30,39.5,39.84,39.47,39.47,18457,39.5,39.84,39.47,39.47,18457,0.0,1.0
2025-10-31,39.71,39.78,39.63,39.73,15705,39.71,39.78,39.63,39.73,15705,0.0,1.0
2025-11-03,39.8489,39.87,39.6875,39.6875,8895,39.8489,39.87,39.6875,39.6875,8895,0.0,1.0
2025-11-04,39.2,39.34,39.17,39.34,30577,39.2,39.34,39.17,39.34,30577,0.0,1.0
2025-11-05,39.62,39.69,39.24,39.24,15183,39.62,39.69,39.24,39.24,15183,0.0,1.0
2025-11-06,39.1,39.435,39.0,39.39,9647,39.1,39.435,39.0,39.39,9647,0.0,1.0
2025-11-07,39.2903,39.2903,38.8,39.05,15620,39.2903,39.2903,38.8,39.05,15620,0.0,1.0
2025-11-10,39.99,40.03,39.68,39.68,10789,39.99,40.03,39.68,39.68,10789,0.0,1.0
2025-11-11,40.15,40.15,39.9,39.91,16355,40.15,40.15,39.9,39.91,16355,0.0,1.0
2025-11-12,40.04,40.13,40.01,40.13,11663,40.04,40.13,40.01,40.13,11663,0.0,1.0
2025-11-13,39.245,39.82,39.19,39.82,11120,39.245,39.82,39.19,39.82,11120,0.0,1.0
2025-11-14,39.24,39.45,38.68,38.68,360913,39.24,39.45,38.68,38.68,360913,0.0,1.0
2025-11-17,38.8743,39.43,38.7646,39.16,45891,38.8743,39.43,38.7646,39.16,45891,0.0,1.0
2025-11-18,38.61,38.7155,38.51,38.69,6571,38.61,38.7155,38.51,38.69,6571,0.0,1.0
2025-11-19,38.7533,38.8434,38.6265,38.74,10921,38.7533,38.8434,38.6265,38.74,10921,0.0,1.0
2025-11-20,38.03,39.39,38.03,39.39,17180,38.03,39.39,38.03,39.39,17180,0.0,1.0
2025-11-21,38.5976,38.85,38.17,38.36,10462,38.5976,38.85,38.17,38.36,10462,0.0,1.0
2025-11-24,39.16,39.22,39.05,39.12,11012,39.16,39.22,39.05,39.12,11012,0.0,1.0
2025-11-25,39.75,39.8,39.13,39.39,17931,39.75,39.8,39.13,39.39,17931,0.0,1.0
2025-11-26,39.85,39.92,39.79,39.9,17315,39.85,39.92,39.79,39.9,17315,0.0,1.0