date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-07-13,25.6848,25.6848,25.6848,25.6848,0,24.9896420076864,24.9896420076864,24.9896420076864,24.9896420076864,0,0.0,1.0
2023-07-14,25.4147,25.4147,25.4147,25.4147,0,24.7268522524119,24.7268522524119,24.7268522524119,24.7268522524119,0,0.0,1.0
2023-07-17,25.9182,25.9182,25.47,25.47,667,25.2167250468611,25.2167250468611,24.7806555603226,24.7806555603226,685.554502730793,0.0,1.0
2023-07-18,25.9819,25.9819,25.84,25.84,208,25.278701009138,25.278701009138,25.1406415264521,25.1406415264521,213.786111796109,0.0,1.0
2023-07-19,25.6503,25.75,25.6503,25.74,898,24.9560757486825,25.0530773725287,24.9560757486825,25.0433480220928,922.980424965893,0.0,1.0
2023-07-20,24.7546,24.7546,24.7546,24.7546,13,24.0846178301359,24.0846178301359,24.0846178301359,24.0846178301359,13.3616319872568,0.0,1.0
2023-07-21,24.9293,24.94,24.9293,24.94,150,24.2545895822517,24.2649999872181,24.2545895822517,24.2649999872181,154.17267677604,0.0,1.0
2023-07-24,24.896,24.896,24.896,24.896,100,24.2221908453,24.2221908453,24.2221908453,24.2221908453,102.78178451736,0.0,1.0
2023-07-25,25.2354,25.2354,25.2354,25.2354,100,24.5524049990956,24.5524049990956,24.5524049990956,24.5524049990956,102.78178451736,0.0,1.0
2023-07-26,24.9542,24.9542,24.9542,24.9542,64,24.2788156648371,24.2788156648371,24.2788156648371,24.2788156648371,65.7803420911106,0.0,1.0
2023-07-27,25.5651,25.5651,25.5651,25.5651,45,24.8731816829683,24.8731816829683,24.8731816829683,24.8731816829683,46.2518030328121,0.0,1.0
2023-07-28,26.0699,26.0699,25.98,25.98,327,25.3643192929742,25.3643192929742,25.2768524325552,25.2768524325552,336.096435371768,0.0,1.0
2023-07-31,26.0546,26.0546,26.0546,26.0546,88,25.3494333868072,25.3494333868072,25.3494333868072,25.3494333868072,90.4479703752772,0.0,1.0
2023-08-01,26.085,26.085,26.085,26.085,6,25.3790106121325,25.3790106121325,25.3790106121325,25.3790106121325,6.16690707104161,0.0,1.0
2023-08-02,25.1454,25.1454,25.1454,25.1454,176,24.4648408451722,24.4648408451722,24.4648408451722,24.4648408451722,180.895940750554,0.0,1.0
2023-08-03,25.0088,25.0088,25.0088,25.0088,59,24.3319379182173,24.3319379182173,24.3319379182173,24.3319379182173,60.6412528652426,0.0,1.0
2023-08-04,24.9139,25.04,24.9139,25.04,173,24.2396063825803,24.3622934915774,24.2396063825803,24.3622934915774,177.812487215033,0.0,1.0
2023-08-07,25.158,25.158,25.158,25.158,181,24.4770998267215,24.4770998267215,24.4770998267215,24.4770998267215,186.035029976422,0.0,1.0
2023-08-08,24.7116,24.7116,24.7116,24.7116,2,24.0427816232614,24.0427816232614,24.0427816232614,24.0427816232614,2.0556356903472,0.0,1.0
2023-08-09,24.4328,24.67,24.4328,24.6108,204,23.7715273331076,24.0023075254479,23.7715273331076,23.9447097708672,209.674840415415,0.0,1.0
2023-08-10,24.3587,24.3587,24.3587,24.3587,25,23.6994328463773,23.6994328463773,23.6994328463773,23.6994328463773,25.69544612934,0.0,1.0
2023-08-11,23.8236,23.8236,23.79,23.79,427,23.1788153045505,23.1788153045505,23.1461246870858,23.1461246870858,438.878219889128,0.0,1.0
2023-08-14,24.2731,24.2731,24.2731,24.2731,24,23.6161496066457,23.6161496066457,23.6161496066457,23.6161496066457,24.6676282841665,0.0,1.0
2023-08-15,23.8901,23.8901,23.8901,23.8901,5,23.2435154849494,23.2435154849494,23.2435154849494,23.2435154849494,5.13908922586802,0.0,1.0
2023-08-16,23.5294,23.5294,23.5294,23.5294,20,22.8925778147253,22.8925778147253,22.8925778147253,22.8925778147253,20.5563569034721,0.0,1.0
2023-08-17,23.3185,23.3185,23.3185,23.3185,5,22.6873858140315,22.6873858140315,22.6873858140315,22.6873858140315,5.13908922586801,0.0,1.0
2023-08-18,23.4724,23.4724,23.4724,23.4724,10,22.8371205172405,22.8371205172405,22.8371205172405,22.8371205172405,10.278178451736,0.0,1.0
2023-08-21,23.9968,23.9968,23.96,23.96,261,23.3473276541009,23.3473276541009,23.3115236444966,23.3115236444966,268.26045759031,0.0,1.0
2023-08-22,23.8335,23.8335,23.8335,23.8335,100,23.1884473614821,23.1884473614821,23.1884473614821,23.1884473614821,102.78178451736,0.0,1.0
2023-08-23,24.2386,24.2386,24.2386,24.2386,223,23.5825833476417,23.5825833476417,23.5825833476417,23.5825833476417,229.203379473714,0.0,1.0
2023-08-24,23.5875,23.5875,23.5875,23.5875,6,22.9491053407581,22.9491053407581,22.9491053407581,22.9491053407581,6.16690707104161,0.0,1.0
2023-08-25,23.6463,23.6463,23.6463,23.6463,10,23.0063139213214,23.0063139213214,23.0063139213214,23.0063139213214,10.278178451736,0.0,1.0
2023-08-28,23.9399,23.9399,23.9,23.9,105,23.2919676501204,23.2919676501204,23.253147541881,23.253147541881,107.920873743228,0.0,1.0
2023-08-29,24.4802,24.4802,24.4802,24.4802,26,23.8176444541739,23.8176444541739,23.8176444541739,23.8176444541739,26.7232639745136,0.0,1.0
2023-08-30,24.5503,24.58,24.5503,24.58,192,23.8858472007298,23.9147433715245,23.8858472007298,23.9147433715245,197.341026273331,0.0,1.0
2023-08-31,24.7196,24.7196,24.7196,24.7196,25,24.0505651036101,24.0505651036101,24.0505651036101,24.0505651036101,25.6954461293401,0.0,1.0
2023-09-01,24.7646,24.8,24.7104,24.8,476,24.0943471805718,24.128789081115,24.0416141012091,24.128789081115,489.241294302635,0.0,1.0
2023-09-05,24.7553,24.7553,24.7553,24.7553,2,24.0852988846664,24.0852988846664,24.0852988846664,24.0852988846664,2.05563569034721,0.0,1.0
2023-09-06,24.5906,24.5906,24.5906,24.5906,2,23.9250564829866,23.9250564829866,23.9250564829866,23.9250564829866,2.0556356903472,0.0,1.0
2023-09-07,24.0907,24.0907,23.94,23.94,524,23.4386862546943,23.4386862546943,23.2920649436248,23.2920649436248,538.576550870967,0.0,1.0
2023-09-08,23.9259,23.9259,23.9259,23.9259,22,23.2783465595101,23.2783465595101,23.2783465595101,23.2783465595101,22.6119925938192,0.0,1.0
2023-09-11,23.9552,23.9552,23.9552,23.9552,100,23.3068535562874,23.3068535562874,23.3068535562874,23.3068535562874,102.78178451736,0.0,1.0
2023-09-12,23.7956,24.0,23.7956,24.0,754,23.1515731233299,23.3504410462404,23.1515731233299,23.3504410462404,774.974655260895,0.0,1.0
2023-09-13,23.8598,23.8598,23.84,23.84,111,23.2140355531286,23.2140355531286,23.1947714392654,23.1947714392654,114.08778081427,0.0,1.0
2023-09-14,24.1033,24.1033,24.09,24.093,238,23.4509452362435,23.4509452362435,23.4380052001638,23.4409240052945,244.620647151318,0.0,1.0
2023-09-15,23.491,23.96,23.491,23.96,402,22.87326505411,23.3299319184571,22.87326505411,23.3299319184571,412.856755590438,0.01855,1.0
2023-09-18,23.5186,23.5186,23.5186,23.5186,2,22.9001392661697,22.9001392661697,22.9001392661697,22.9001392661697,2.05401370940516,0.0,1.0
2023-09-19,23.3098,23.3098,23.3098,23.3098,2,22.6968300097183,22.6968300097183,22.6968300097183,22.6968300097183,2.05401370940517,0.0,1.0
2023-09-20,23.0199,23.0199,23.0199,23.0199,10,22.4145534127584,22.4145534127584,22.4145534127584,22.4145534127584,10.2700685470258,0.0,1.0
2023-09-21,22.6091,22.6091,22.6091,22.6091,120,22.0145560825371,22.0145560825371,22.0145560825371,22.0145560825371,123.24082256431,0.0,1.0
2023-09-22,22.7759,22.7759,22.7759,22.7759,64,22.1769697988976,22.1769697988976,22.1769697988976,22.1769697988976,65.7284387009653,0.0,1.0
2023-09-25,22.9247,22.9247,22.9247,22.9247,31,22.3218568552193,22.3218568552193,22.3218568552193,22.3218568552193,31.83721249578,0.0,1.0
2023-09-26,22.4671,22.4671,22.4671,22.4671,11,21.8762902088968,21.8762902088968,21.8762902088968,21.8762902088968,11.2970754017284,0.0,1.0
2023-09-27,22.6273,22.6273,22.6273,22.6273,48,22.0322774832431,22.0322774832431,22.0322774832431,22.0322774832431,49.2963290257239,0.0,1.0
2023-09-28,22.9897,22.9897,22.9897,22.9897,8,22.3851475720264,22.3851475720264,22.3851475720264,22.3851475720264,8.21605483762066,0.0,1.0
2023-09-29,23.0703,23.0703,23.0703,23.0703,4,22.4636280608673,22.4636280608673,22.4636280608673,22.4636280608673,4.10802741881033,0.0,1.0
2023-10-02,23.0859,23.0859,23.0859,23.0859,29,22.478817832901,22.478817832901,22.478817832901,22.478817832901,29.7831987863749,0.0,1.0
2023-10-03,22.6946,22.6946,22.6946,22.6946,34,22.0978077177219,22.0978077177219,22.0978077177219,22.0978077177219,34.9182330598878,0.0,1.0
2023-10-04,23.0046,23.05,22.9342,22.9342,350,22.3996557517253,22.4438618831568,22.3311070369065,22.3311070369065,359.452399145904,0.0,1.0
2023-10-05,22.9942,22.9942,22.93,22.93,111,22.3895292370362,22.3895292370362,22.3270174828974,22.3270174828974,113.997760871986,0.0,1.0
2023-10-06,23.3606,23.3606,23.3606,23.3606,100,22.7462941391615,22.7462941391615,22.7462941391615,22.7462941391615,102.700685470258,0.0,1.0
2023-10-09,23.2862,23.2862,23.2862,23.2862,20,22.6738506110007,22.6738506110007,22.6738506110007,22.6738506110007,20.5401370940516,0.0,1.0
2023-10-10,23.59,23.59,23.59,23.59,2,22.969661684324,22.969661684324,22.969661684324,22.969661684324,2.05401370940516,0.0,1.0
2023-10-11,23.7752,23.7752,23.68,23.68,181,23.1499915420576,23.1499915420576,23.0572949845185,23.0572949845185,185.888240701168,0.0,1.0
2023-10-12,23.8904,23.8904,23.8904,23.8904,41,23.2621621663067,23.2621621663067,23.2621621663067,23.2621621663067,42.1072810428058,0.0,1.0
2023-10-13,23.3783,23.3783,23.3783,23.3783,1,22.7635286881997,22.7635286881997,22.7635286881997,22.7635286881997,1.02700685470258,0.0,1.0
2023-10-16,23.677,23.677,23.677,23.677,41,23.054373874512,23.054373874512,23.054373874512,23.054373874512,42.107281042806,0.0,1.0
2023-10-17,23.5396,23.5396,23.5396,23.5396,100,22.9205870362151,22.9205870362151,22.9205870362151,22.9205870362151,102.700685470258,0.0,1.0
2023-10-18,23.1531,23.1531,23.1531,23.1531,0,22.5442506970463,22.5442506970463,22.5442506970463,22.5442506970463,0,0.0,1.0
2023-10-19,22.8129,22.8129,22.8129,22.8129,2,22.2129968223109,22.2129968223109,22.2129968223109,22.2129968223109,2.05401370940517,0.0,1.0
2023-10-20,22.48,22.48,22.48,22.48,8,21.8888509819247,21.8888509819247,21.8888509819247,21.8888509819247,8.21605483762065,0.0,1.0
2023-10-23,22.3894,22.4513,22.3894,22.4513,531,21.8006334597289,21.860905696196,21.8006334597289,21.860905696196,545.34063984707,0.0,1.0
2023-10-24,22.61,22.61,22.61,22.61,7,22.015432415539,22.015432415539,22.015432415539,22.015432415539,7.18904798291808,0.0,1.0
2023-10-25,21.91,21.91,21.91,21.91,7,21.3338400806926,21.3338400806926,21.3338400806926,21.3338400806926,7.18904798291808,0.0,1.0
2023-10-26,21.85,21.85,21.85,21.85,8,21.2754178805629,21.2754178805629,21.2754178805629,21.2754178805629,8.21605483762066,0.0,1.0
2023-10-27,21.8572,21.8572,21.8572,21.8572,100,21.2824285445785,21.2824285445785,21.2824285445785,21.2824285445785,102.700685470258,0.0,1.0
2023-10-30,21.71,21.71,21.71,21.71,2,21.1390994135936,21.1390994135936,21.1390994135936,21.1390994135936,2.05401370940517,0.0,1.0
2023-10-31,21.8656,21.8656,21.8656,21.8656,4,21.2906076525966,21.2906076525966,21.2906076525966,21.2906076525966,4.10802741881034,0.0,1.0
2023-11-01,22.3512,22.3512,22.3512,22.3512,18,21.7634379923129,21.7634379923129,21.7634379923129,21.7634379923129,18.4861233846465,0.0,1.0
2023-11-02,23.08,23.08,23.08,23.08,13,22.4730729832216,22.4730729832216,22.4730729832216,22.4730729832216,13.3510891111336,0.0,1.0
2023-11-03,23.6,23.6,23.6,23.6,73,22.9793987176789,22.9793987176789,22.9793987176789,22.9793987176789,74.9715003932886,0.0,1.0
2023-11-06,23.5431,23.5431,23.5431,23.5431,4,22.9239949978893,22.9239949978893,22.9239949978893,22.9239949978893,4.10802741881033,0.0,1.0
2023-11-07,23.6257,23.6257,23.6257,23.6257,100,23.0044228934012,23.0044228934012,23.0044228934012,23.0044228934012,102.700685470258,0.0,1.0
2023-11-08,23.6301,23.6301,23.6301,23.6301,10,23.0087071880773,23.0087071880773,23.0087071880773,23.0087071880773,10.2700685470258,0.0,1.0
2023-11-09,23.61,23.61,23.61,23.61,12,22.9891357510339,22.9891357510339,22.9891357510339,22.9891357510339,12.324082256431,0.0,1.0
2023-11-10,24.4,24.4,24.0,24.0,128,23.7583613860748,23.7583613860748,23.3688800518769,23.3688800518769,131.456877401931,0.0,1.0
2023-11-13,24.15,24.15,24.15,24.15,3,23.5149355522011,23.5149355522011,23.5149355522011,23.5149355522011,3.08102056410775,0.0,1.0
2023-11-14,25.12,25.12,25.12,25.12,42,24.4594277876311,24.4594277876311,24.4594277876311,24.4594277876311,43.1342878975085,0.0,1.0
2023-11-15,25.36,25.36,25.36,25.36,12,24.6931165881499,24.6931165881499,24.6931165881499,24.6931165881499,12.324082256431,0.0,1.0
2023-11-16,25.3585,25.3585,25.3585,25.3585,100,24.6916560331467,24.6916560331467,24.6916560331467,24.6916560331467,102.700685470258,0.0,1.0
2023-11-17,25.5015,25.5015,25.5015,25.5015,1,24.8308956101224,24.8308956101224,24.8308956101224,24.8308956101224,1.02700685470258,0.0,1.0
2023-11-20,25.9,25.9,25.9,25.9,36,25.2189163893171,25.2189163893171,25.2189163893171,25.2189163893171,36.972246769293,0.0,1.0
2023-11-21,25.4987,25.4987,25.4987,25.4987,48,24.8281692407831,24.8281692407831,24.8281692407831,24.8281692407831,49.2963290257238,0.0,1.0
2023-11-22,25.57,25.57,25.57,25.57,7,24.8975942886038,24.8975942886038,24.8975942886038,24.8975942886038,7.18904798291809,0.0,1.0
2023-11-24,25.65,25.65,25.65,25.65,2,24.9754905554434,24.9754905554434,24.9754905554434,24.9754905554434,2.05401370940517,0.0,1.0
2023-11-27,25.54,25.615,25.54,25.615,609,24.868383188539,24.9414109387011,24.868383188539,24.9414109387011,625.447174513872,0.0,1.0
2023-11-28,25.4795,25.4795,25.4795,25.4795,6,24.8094741367416,24.8094741367416,24.8094741367416,24.8094741367416,6.16204112821548,0.0,1.0
2023-11-29,25.79,25.79,25.79,25.79,84,25.1118090224127,25.1118090224127,25.1118090224127,25.1118090224127,86.2685757950169,0.0,1.0
2023-11-30,25.6546,25.6546,25.6546,25.6546,2,24.9799695907867,24.9799695907867,24.9799695907867,24.9799695907867,2.05401370940516,0.0,1.0
2023-12-01,25.8195,25.8195,25.8195,25.8195,2,25.1405332708098,25.1405332708098,25.1405332708098,25.1405332708098,2.05401370940517,0.0,1.0
2023-12-04,25.53,25.53,25.53,25.53,10,24.858646155184,24.858646155184,24.858646155184,24.858646155184,10.2700685470258,0.0,1.0
2023-12-05,25.24,25.24,25.24,25.24,3,24.5762721878905,24.5762721878905,24.5762721878905,24.5762721878905,3.08102056410775,0.0,1.0
2023-12-06,25.21,25.21,25.21,25.21,7,24.5470610878257,24.5470610878257,24.5470610878257,24.5470610878257,7.18904798291807,0.0,1.0
2023-12-07,25.61,25.61,25.61,25.61,19,24.9365424220236,24.9365424220236,24.9365424220236,24.9365424220236,19.5131302393491,0.0,1.0
2023-12-08,25.82,25.82,25.82,25.82,2,25.1410201224776,25.1410201224776,25.1410201224776,25.1410201224776,2.05401370940516,0.0,1.0
2023-12-11,26.57,26.57,26.48,26.48,1048,25.8712976240987,25.8712976240987,25.7836643239042,25.7836643239042,1076.30318372831,0.0,1.0
2023-12-12,26.57,26.57,26.57,26.57,13,25.8712976240987,25.8712976240987,25.8712976240987,25.8712976240987,13.3510891111336,0.0,1.0
2023-12-13,27.19,27.19,27.0363,27.0363,1102,26.4749936921055,26.4749936921055,26.32533548944,26.32533548944,1131.76155388225,0.0,1.0
2023-12-14,27.91,27.91,27.7,27.8384,1495,27.1760600936618,27.1760600936618,26.9715823932079,27.1063429348404,1535.37524778036,0.0,1.0
2023-12-15,27.8834,28.08,27.8834,28.0,2369,27.2328269981212,27.4248399444559,27.2328269981212,27.3467064973207,2425.59373672653,0.0849,1.0
2023-12-18,27.68,27.68,27.5997,27.67,567,27.0341727087799,27.0341727087799,26.955746261218,27.024406027888,580.545229516229,0.0,1.0
2023-12-19,27.9372,27.9372,27.9008,27.9008,1044,27.2853717413196,27.2853717413196,27.2498210228731,27.2498210228731,1068.94042260131,0.0,1.0
2023-12-20,27.265,27.265,27.265,27.265,123,26.6288554517661,26.6288554517661,26.6288554517661,26.6288554517661,125.938383122568,0.0,1.0
2023-12-21,27.943,27.943,27.943,27.943,3,27.2910364162369,27.2910364162369,27.2910364162369,27.2910364162369,3.07166788103825,0.0,1.0
2023-12-22,28.0223,28.0223,28.0223,28.0223,89,27.3684861957097,27.3684861957097,27.3684861957097,27.3684861957097,91.1261471374679,0.0,1.0
2023-12-26,28.4782,28.4782,28.4782,28.4782,19,27.8137491775714,27.8137491775714,27.8137491775714,27.8137491775714,19.4538965799089,0.0,1.0
2023-12-27,28.553,28.553,28.553,28.553,27,27.8868039506428,27.8868039506428,27.8868039506428,27.8868039506428,27.6450109293442,0.0,1.0
2023-12-28,28.515,28.6,28.515,28.6,141,27.8496905632536,27.9327073508348,27.8496905632536,27.9327073508348,144.368390408798,0.0,1.0
2023-12-29,28.3696,28.4,28.3696,28.4,360,27.7076830230854,27.7373737329968,27.7076830230854,27.7373737329968,368.600145724589,0.0,1.0
2024-01-02,27.37,27.46,27.37,27.46,145,26.731405601131,26.8193057291581,26.731405601131,26.8193057291581,148.463947583515,0.0,1.0
2024-01-03,26.83,27.0,26.83,27.0,257,26.2040048329684,26.3700384081307,26.2040048329684,26.3700384081307,263.13954847561,0.0,1.0
2024-01-04,26.55,26.71,26.55,26.71,529,25.9305377679952,26.0868046622656,25.9305377679952,26.0868046622656,541.637436356411,0.0,1.0
2024-01-05,26.6643,26.6643,26.6643,26.6643,12,26.0421709305896,26.0421709305896,26.0421709305896,26.0421709305896,12.286671524153,0.0,1.0
2024-01-08,27.3844,27.3844,26.9748,26.9748,763,26.7454696216154,26.7454696216154,26.3454263722831,26.3454263722831,781.227531077393,0.0,1.0
2024-01-09,27.25,27.25,27.25,27.25,32,26.6142054304282,26.6142054304282,26.6142054304282,26.6142054304282,32.7644573977413,0.0,1.0
2024-01-10,27.3278,27.44,27.2,27.2,1618,26.6901902077672,26.7997723673743,26.5653720259687,26.5653720259687,1656.65287717329,0.0,1.0
2024-01-11,27.37,27.5,27.28,27.28,415,26.731405601131,26.8583724527257,26.6435054731039,26.6435054731039,424.914056876958,0.0,1.0
2024-01-12,27.3101,27.34,27.3101,27.34,618,26.6729031825885,26.7021055584553,26.6729031825885,26.7021055584553,632.763583493879,0.0,1.0
2024-01-16,27.39,27.73,27.17,27.17,2355,26.7509389629148,27.0830061132394,26.536071983293,26.536071983293,2411.25928661502,0.0,1.0
2024-01-17,27.1996,27.1996,26.8647,26.8647,2506,26.564981358733,26.564981358733,26.2378952156633,26.2378952156633,2565.86656996062,0.0,1.0
2024-01-18,28.083,28.083,27.8001,27.82,931,27.4277699487235,27.4277699487235,27.1514705462917,27.1709062412665,953.240932415536,0.0,1.0
2024-01-19,29.26,29.26,28.55,28.55,2419,28.5773082897002,28.5773082897002,27.8838739463753,27.8838739463753,2476.7882014105,0.0,1.0
2024-01-22,29.25,29.3704,29.25,29.37,1350,28.5675416088083,28.6851324467468,28.5675416088083,28.6847417795111,1382.25054646721,0.0,1.0
2024-01-23,29.31,29.39,29.1,29.14,1670,28.6261416941597,28.7042751412949,28.4210413954298,28.4601081189974,1709.89512044462,0.0,1.0
2024-01-24,29.835,30.0628,29.835,30.0628,1215,29.1388924409844,29.3613774317019,29.1388924409844,29.3613774317019,1244.02549182049,0.0,1.0
2024-01-25,29.7971,30.29,29.78,30.29,1142,29.1018767204041,29.5832764215659,29.085175696079,29.5832764215659,1169.28157338189,0.0,1.0
2024-01-26,28.96,28.96,28.96,28.96,43,28.2843078629432,28.2843078629432,28.2843078629432,28.2843078629432,44.0272396282148,0.0,1.0
2024-01-29,29.33,29.33,29.33,29.33,126,28.6456750559435,28.6456750559435,28.6456750559435,28.6456750559435,129.010051003606,0.0,1.0
2024-01-30,29.01,29.1887,29.01,29.1887,230,28.3331412674027,28.5076718549409,28.3331412674027,28.5076718549409,235.494537546265,0.0,1.0
2024-01-31,28.7,28.7,28.695,28.695,150,28.0303741597538,28.0303741597538,28.0254908193078,28.0254908193078,153.583394051912,0.0,1.0
2024-02-01,28.69,28.69,28.69,28.69,31,28.0206074788619,28.0206074788619,28.0206074788619,28.0206074788619,31.7405681040618,0.0,1.0
2024-02-02,28.9,28.9,28.85,28.85,343,28.2257077775918,28.2257077775918,28.1768743731323,28.1768743731323,351.194027732039,0.0,1.0
2024-02-05,29.29,29.31,28.87,29.0683,1430,28.6066083323759,28.6261416941597,28.1964077349161,28.3900810170024,1464.16168996156,0.0,1.0
2024-02-06,29.09,29.09,29.09,29.09,50,28.4112747145379,28.4112747145379,28.4112747145379,28.4112747145379,51.1944646839707,0.0,1.0
2024-02-07,29.11,29.11,29.11,29.11,30,28.4308080763217,28.4308080763217,28.4308080763217,28.4308080763217,30.7166788103824,0.0,1.0
2024-02-08,30.0,30.0,29.84,29.84,238,29.3000426757008,29.3000426757008,29.1437757814304,29.1437757814304,243.685651895701,0.0,1.0
2024-02-09,30.61,30.61,30.4544,30.4544,361,29.8958102101067,29.8958102101067,29.7438406554287,29.7438406554287,369.624035018269,0.0,1.0
2024-02-12,30.61,30.8,30.61,30.66,2801,29.8958102101067,30.0813771470528,29.8958102101067,29.9446436145662,2867.91391159604,0.0,1.0
2024-02-13,29.86,29.92,29.86,29.89,368,29.1633091432142,29.2219092285656,29.1633091432142,29.1926091858899,376.791260074025,0.0,1.0
2024-02-14,30.65,30.65,30.48,30.48,823,29.9348769336743,29.9348769336743,29.768843358512,29.768843358512,842.660888698159,0.0,1.0
2024-02-15,30.8131,30.9829,29.79,29.79,3902,30.0941714990212,30.2600097405657,29.0949423769709,29.0949423769709,3995.21602393708,0.0,1.0
2024-02-16,30.55,31.02,30.55,31.02,2259,29.8372101247553,30.2962441266746,29.8372101247553,30.2962441266746,2312.9659144218,0.0,1.0
2024-02-20,30.0953,30.47,29.63,30.47,3485,29.3931191446006,29.7590766776201,28.9386754827005,29.7590766776201,3568.25418847276,0.0,1.0
2024-02-21,30.1288,30.1288,29.13,29.13,220,29.4258375255885,29.4258375255885,28.4503414381055,28.4503414381055,225.255644609471,0.0,1.0
2024-02-22,31.51,31.548,31.51,31.548,368,30.7748114903777,30.811924877767,30.7748114903777,30.811924877767,376.791260074025,0.0,1.0
2024-02-23,31.3294,31.7,31.3294,31.7,644,30.59842523347,30.9603784273238,30.59842523347,30.9603784273238,659.384705129544,0.0,1.0
2024-02-26,31.5369,31.619,31.52,31.52,1398,30.8010838619769,30.8812683120994,30.7845781712696,30.7845781712696,1431.39723256382,0.0,1.0
2024-02-27,31.459,31.55,31.459,31.55,858,30.725001417829,30.8138782139453,30.725001417829,30.8138782139453,878.497013976939,0.0,1.0
2024-02-28,31.1736,31.1736,31.1736,31.1736,155,30.4462603451742,30.4462603451742,30.4462603451742,30.4462603451742,158.702840520309,0.0,1.0
2024-02-29,31.8653,31.8653,31.54,31.54,149,31.121821662467,31.121821662467,30.8041115330534,30.8041115330534,152.559504758233,0.0,1.0
2024-03-01,32.9979,33.11,32.21,32.21,1436,32.2279959402836,32.3374804330818,31.4584791528108,31.4584791528108,1470.30502572364,0.0,1.0
2024-03-04,33.3351,33.51,33.3351,33.43,1995,32.5573284199585,32.7281476687578,32.5573284199585,32.6500142216226,2042.65914089043,0.0,1.0
2024-03-05,32.65,33.15,32.65,33.15,7171,31.8882131120544,32.3765471566494,31.8882131120544,32.3765471566494,7342.31012497508,0.0,1.0
2024-03-06,33.4722,33.692,33.4119,33.4119,1840,32.6912296149864,32.9059012609904,32.6323365292083,32.6323365292083,1883.95630037012,0.0,1.0
2024-03-07,34.3799,34.4254,34.3799,34.4254,504,33.5777512395442,33.6221896376023,33.5777512395442,33.6221896376023,516.040204014425,0.0,1.0
2024-03-08,33.17,34.49,33.17,34.39,2530,32.3960805184332,33.685282396164,32.3960805184332,33.587615587245,2590.43991300892,0.0,1.0
2024-03-11,32.69,32.88,32.69,32.88,500,31.927279835622,32.1128467725681,31.927279835622,32.1128467725681,511.944646839707,0.0,1.0
2024-03-12,33.3118,33.3118,32.88,32.95,2316,32.5345720534803,32.5345720534803,32.1128467725681,32.1812135388114,2371.32760416153,0.0,1.0
2024-03-13,32.65,32.65,32.65,32.65,251,31.8882131120544,31.8882131120544,31.8882131120544,31.8882131120544,256.996212713533,0.0,1.0
2024-03-14,32.15,32.6,31.99,32.6,2046,31.3998790674594,31.8393797075949,31.2436121731889,31.8393797075949,2094.87749486808,0.0,1.0
2024-03-15,31.8,31.83,31.67,31.67,2303,31.1098086449699,31.1391575210501,30.9826301819559,30.9826301819559,2354.09355408688,0.053,1.0
2024-03-18,32.0461,32.745,32.0461,32.47,11155,31.3505672584142,32.034298241495,31.3505672584142,31.7652668774268,11402.4809361004,0.0,1.0
2024-03-19,31.78,31.78,31.4,31.67,2090,31.0902427275831,31.0902427275831,30.7184902972344,30.9826301819559,2136.36801043925,0.0,1.0
2024-03-20,32.2134,32.2134,31.6944,31.75,2170,31.5142361573545,31.5142361573545,31.0065006011678,31.060893851503,2218.14286251348,0.0,1.0
2024-03-21,33.0762,33.46,33.0762,33.14,4969,32.3583098334199,32.7337797880721,32.3583098334199,32.4207251098837,5079.24049946058,0.0,1.0
2024-03-22,32.95,33.1602,32.8,32.9,7412,32.2348488947094,32.4404866864444,32.0881045143086,32.1859341012425,7576.44004467736,0.0,1.0
2024-03-25,32.85,33.13,32.85,33.01,1002,32.1370193077755,32.4109421511904,32.1370193077755,32.2935466468697,1024.23002222972,0.0,1.0
2024-03-26,32.83,33.46,32.83,33.46,2261,32.1174533903888,32.7337797880721,32.1174533903888,32.7337797880721,2311.16175674791,0.0,1.0
2024-03-27,33.12,33.12,32.81,32.81,798,32.401159192497,32.401159192497,32.097887473002,32.097887473002,815.704149440438,0.0,1.0
2024-03-28,33.1,33.1,33.1,33.1,396,32.3815932751102,32.3815932751102,32.3815932751102,32.3815932751102,404.785517767436,0.0,1.0
2024-04-01,33.4325,33.64,33.23,33.23,3049,32.7068766516653,32.9098730445531,32.5087717381242,32.5087717381242,3116.64404967907,0.0,1.0
2024-04-02,33.0752,33.0752,32.82,33.02,893,32.3573315375506,32.3573315375506,32.1076704316954,32.3033296055631,912.811786278587,0.0,1.0
2024-04-03,33.21,33.3645,33.21,33.24,3031,32.4892058207375,32.6403525325503,32.4892058207375,32.5185546968176,3098.24470796236,0.0,1.0
2024-04-04,32.5417,33.73,32.5417,33.73,864,31.8354106912584,32.9979196727936,31.8354106912584,32.9979196727936,883.168402401679,0.0,1.0
2024-04-05,32.68,32.68,32.6099,32.61,2858,31.9707090099879,31.9707090099879,31.9021304695473,31.9022282991342,2921.40659035185,0.0,1.0
2024-04-08,32.7968,32.9585,32.7968,32.9,1037,32.0849739675267,32.2431644095988,32.0849739675267,32.1859341012425,1060.0065200122,0.0,1.0
2024-04-09,33.1826,33.1826,32.97,33.0167,2734,32.4624005139176,32.4624005139176,32.2544148120962,32.3001012291943,2794.65556963679,0.0,1.0
2024-04-10,32.74,32.74,32.71,32.71,657,32.0294067621483,32.0294067621483,32.0000578860681,32.0000578860681,671.575972659609,0.0,1.0
2024-04-11,33.27,33.27,32.7705,32.7705,988,32.5479035728978,32.5479035728978,32.0592447861631,32.0592447861631,1009.91942311673,0.0,1.0
2024-04-12,32.3,32.548,32.3,32.51,1759,31.5989565796392,31.8415739552352,31.5989565796392,31.8043987122004,1798.02455998212,0.0,1.0
2024-04-15,32.01,32.49,32.01,32.49,385,31.315250777531,31.7848327948136,31.315250777531,31.7848327948136,393.54147560723,0.0,1.0
2024-04-16,31.92,31.92,31.92,31.92,47,31.2272041492906,31.2272041492906,31.2272041492906,31.2272041492906,48.0427255936098,0.0,1.0
2024-04-17,31.04,31.6,31.04,31.6,536,30.3663037842725,30.9141494711022,30.3663037842725,30.9141494711022,547.891508897338,0.0,1.0
2024-04-18,30.6,30.6,30.6,30.6,355,29.9358536017635,29.9358536017635,29.9358536017635,29.9358536017635,362.875906079393,0.0,1.0
2024-04-19,29.39,30.24,29.39,30.24,2142,28.7521155998637,29.5836670888016,28.7521155998637,29.5836670888016,2189.52166428749,0.0,1.0
2024-04-22,29.6184,29.64,29.6184,29.64,258,28.9755583764207,28.9966895671984,28.9755583764207,28.9966895671984,263.72389793939,0.0,1.0
2024-04-23,30.24,30.34,30.04,30.04,7270,29.5836670888016,29.6814966757354,29.3880079149338,29.3880079149338,7431.2896822456,0.0,1.0
2024-04-24,30.72,31.09,30.521,31.09,2270,30.0532491060841,30.4152185777395,29.8585682280857,30.4152185777395,2320.36142760626,0.0,1.0
2024-04-25,30.98,31.02,30.65,30.65,996,30.3076060321122,30.3467378668857,29.9847683952304,29.9847683952304,1018.09690832416,0.0,1.0
2024-04-26,31.49,31.63,31.11,31.11,1557,30.8065369254749,30.9434983471823,30.4347844951262,30.4347844951262,1591.54305849469,0.0,1.0
2024-04-29,31.67,31.67,31.5415,31.57,1039,30.9826301819559,30.9826301819559,30.8569191627459,30.884800595022,1062.05089131405,0.0,1.0
2024-04-30,31.12,31.66,31.12,31.66,1700,30.4445674538196,30.9728472232625,30.4445674538196,30.9728472232625,1737.71560657738,0.0,1.0
2024-05-01,30.31,30.69,30.31,30.69,479,29.6521477996553,30.023900230004,29.6521477996553,30.023900230004,489.626926794449,0.0,1.0
2024-05-02,31.05,31.05,30.87,30.87,501,30.3760867429659,30.3760867429659,30.1999934864849,30.1999934864849,512.115011114862,0.0,1.0
2024-05-03,31.69,31.69,31.5,31.61,498,31.0021960993427,31.0021960993427,30.8163198841683,30.9239324297956,509.048454162078,0.0,1.0
2024-05-06,32.23,32.23,31.93,31.93,1890,31.5304758687855,31.5304758687855,31.2369871079839,31.2369871079839,1931.93088025367,0.0,1.0
2024-05-07,32.25,32.59,32.25,32.44,1597,31.5500417861723,31.8826623817475,31.5500417861723,31.7359180013467,1632.43048453181,0.0,1.0
2024-05-08,32.12,32.22,31.99,31.99,1258,31.4228633231583,31.5206929100922,31.2956848601443,31.2956848601443,1285.90954886726,0.0,1.0
2024-05-09,32.14,32.19,32.005,32.005,472,31.4424292405451,31.491344034012,31.3103592981843,31.3103592981843,482.471627237953,0.0,1.0
2024-05-10,32.4,32.4599,32.34,32.4599,549,31.6967861665731,31.7553860891465,31.6380884144128,31.7553860891465,561.1799223594,0.0,1.0
2024-05-13,32.37,32.5099,32.37,32.5099,736,31.667437290493,31.8043008826134,31.667437290493,31.8043008826134,752.32863908291,0.0,1.0
2024-05-14,32.92,32.92,32.59,32.59,2720,32.2055000186292,32.2055000186292,31.8826623817475,31.8826623817475,2780.3449705238,0.0,1.0
2024-05-15,33.81,33.81,33.11,33.11,929,33.0761833423407,33.0761833423407,32.3913762338036,32.3913762338036,949.610469711988,0.0,1.0
2024-05-16,33.73,33.99,33.73,33.8117,1603,32.9979196727936,33.2522765988216,32.9979196727936,33.0778464453185,1638.56359843737,0.0,1.0
2024-05-17,33.57,33.6718,33.29,33.6718,763,32.8413923336994,32.9409828531981,32.5674694902845,32.9409828531981,779.927651657963,0.0,1.0
2024-05-20,34.12,34.12,34.12,34.12,245,33.3794550618356,33.3794550618356,33.3794550618356,33.3794550618356,250.435484477328,0.0,1.0
2024-05-21,34.01,34.04,33.78,33.78,1196,33.2718425162084,33.3011913922886,33.0468344662605,33.0468344662605,1222.53403850973,0.0,1.0
2024-05-22,34.48,34.49,34.315,34.38,1901,33.7316415747976,33.741424533491,33.5702227563567,33.6338119878637,1943.17492241388,0.0,1.0
2024-05-23,34.48,34.97,34.45,34.97,1127,33.7316415747976,34.2110065507735,33.7022926987174,34.2110065507735,1152.00322859571,0.0,1.0
2024-05-24,34.9208,34.9208,34.8806,34.8806,346,34.1628743940021,34.1628743940021,34.1235469000546,34.1235469000546,353.676235221042,0.0,1.0
2024-05-28,35.47,35.47,35.2674,35.27,1610,34.7001544854429,34.7001544854429,34.5019517423148,34.5044953115751,1645.71889799387,0.0,1.0
2024-05-29,34.64,34.9,34.64,34.9,518,33.8881689138918,34.1425258399198,33.8881689138918,34.1425258399198,529.492167180635,0.0,1.0
2024-05-30,34.45,34.72,34.45,34.61,3157,33.7022926987174,33.9664325834389,33.7022926987174,33.8588200378116,3227.04009997928,0.0,1.0
2024-05-31,34.21,34.51,34.21,34.51,524,33.4675016900761,33.7609904508777,33.4675016900761,33.7609904508777,535.625281086203,0.0,1.0
2024-06-03,34.29,34.29,34.2219,34.23,627,33.5457653596232,33.5457653596232,33.4791434109213,33.4870676074629,640.910403131774,0.0,1.0
2024-06-04,34.05,34.05,33.84,33.85,349,33.3109743509819,33.3109743509819,33.1055322184208,33.1153151771142,356.742792173826,0.0,1.0
2024-06-05,35.25,35.25,34.52,34.52,377,34.4849293941883,34.4849293941883,33.7707734095711,33.7707734095711,385.363990399807,0.0,1.0
2024-06-06,35.15,35.15,35.015,35.11,1247,34.3870998072545,34.3870998072545,34.2550298648938,34.3479679724809,1274.66550670705,0.0,1.0
2024-06-07,34.9355,34.96,34.9355,34.96,204,34.1772553432813,34.2012235920801,34.1772553432813,34.2012235920801,208.525872789285,0.0,1.0
2024-06-10,35.51,35.51,35.51,35.51,93,34.7392863202164,34.7392863202164,34.7392863202164,34.7392863202164,95.0632655362918,0.0,1.0
2024-06-11,35.52,35.52,35.2028,35.2028,257,34.7490692789098,34.7490692789098,34.4387538291556,34.4387538291556,262.701712288462,0.0,1.0
2024-06-12,36.45,36.45,36.45,36.45,278,35.6588844373948,35.6588844373948,35.6588844373948,35.6588844373948,284.167610957947,0.0,1.0
2024-06-13,36.62,36.62,36.465,36.465,984,35.8251947351823,35.8251947351823,35.6735588754348,35.6735588754348,1005.83068051302,0.0,1.0
2024-06-14,36.3,36.42,36.22,36.36,1483,35.512140056994,35.6295355613146,35.4338763874469,35.5708378091543,1515.90132032603,0.0,1.0
2024-06-17,36.9,36.9,36.51,36.51,1338,36.0991175785972,36.0991175785972,35.7175821895551,35.7175821895551,1367.68440094149,0.0,1.0
2024-06-18,37.37,37.44,37.314,37.39,908,36.5589166371863,36.62739734804,36.5041320685034,36.5784825545731,928.144571042506,0.0,1.0
2024-06-20,36.5869,37.3179,36.37,37.3179,2514,35.7928131419072,36.5079474223938,35.5806207678477,36.5079474223938,2569.77472643266,0.0,1.0
2024-06-21,36.21,36.38,36.07,36.38,1898,35.4950100963218,35.6616533362107,35.3577744870016,35.6616533362107,1936.23215808359,0.07249,1.0
2024-06-24,35.4,36.18,35.4,36.18,3553,34.7010040709692,35.4656024657532,34.7010040709692,35.4656024657532,3624.56947190252,0.0,1.0
2024-06-25,35.69,35.69,35.33,35.42,1583,34.9852778331325,34.9852778331325,34.632386266309,34.7206091580149,1614.88698959237,0.0,1.0
2024-06-26,35.6556,35.85,35.5,35.78,1200,34.9515570834138,35.1421185294984,34.7990295061979,35.0735007248383,1224.17207044273,0.0,1.0
2024-06-27,35.4452,35.55,35.4452,35.55,946,34.7453115676925,34.8480422238122,34.7453115676925,34.8480422238122,965.055648865689,0.0,1.0
2024-06-28,35.81,35.86,35.81,35.8389,821,35.1029083554069,35.1519210730213,35.1029083554069,35.131237706188,837.537724861237,0.0,1.0
2024-07-01,35.65,35.69,35.34,35.67,3209,34.946067659041,34.9852778331325,34.6421888098319,34.9656727460867,3273.64014504227,0.0,1.0
2024-07-02,36.11,36.11,35.54,35.6,1703,35.3969846610931,35.3969846610931,34.8382396802894,34.8970549414266,1737.30419663664,0.0,1.0
2024-07-03,36.74,36.74,36.22,36.22,354,36.0145449030341,36.0145449030341,35.5048126398447,35.5048126398447,361.130760780606,0.0,1.0
2024-07-05,36.84,37.01,36.65,37.01,2741,36.1125703382628,36.2792135781516,35.9263220113282,36.2792135781516,2796.21303756961,0.0,1.0
2024-07-08,37.3,37.3,37.22,37.285,1199,36.563487340315,36.563487340315,36.485066992132,36.5487835250306,1223.1519270507,0.0,1.0
2024-07-09,37.4,37.71,37.345,37.62,5712,36.6615127755437,36.9653916247527,36.6075987861679,36.8771687330469,5827.0590553074,0.0,1.0
2024-07-10,38.2,38.2,37.81,37.81,2880,37.4457162573735,37.4457162573735,37.0634170599815,37.0634170599815,2938.01296906256,0.0,1.0
2024-07-11,37.1894,38.0,37.1894,38.0,1776,36.455071208952,37.249665386916,36.455071208952,37.249665386916,1811.77466425524,0.0,1.0
2024-07-12,37.38,37.8045,37.38,37.8045,706,36.6419076884979,37.0580256610439,36.6419076884979,37.0580256610439,720.221234777142,0.0,1.0
2024-07-15,37.2107,38.01,37.2107,38.01,1712,36.4759506266557,37.2594679304389,36.4759506266557,37.2594679304389,1746.48548716497,0.0,1.0
2024-07-16,37.5525,37.5525,37.355,37.45,953,36.8110015642675,36.8110015642675,36.6174013296908,36.7105254931581,972.196652609937,0.0,1.0
2024-07-17,35.04,37.07,35.04,36.32,2715,34.3481125041457,36.3380288392889,34.3481125041457,35.6028380750734,2769.68930937669,0.0,1.0
2024-07-18,34.8444,35.41,34.53,35.41,1550,34.1563747528384,34.710806614492,33.8481827844792,34.710806614492,1581.22225765519,0.0,1.0
2024-07-19,33.9552,34.92,33.9552,34.92,12843,33.2847325827845,34.2304819818713,33.2847325827845,34.2304819818713,13101.7015839134,0.0,1.0
2024-07-22,34.9831,34.9831,34.51,34.51,2905,34.2923360315006,34.2923360315006,33.8285776974335,33.8285776974335,2963.51655386345,0.0,1.0
2024-07-23,34.5789,34.92,34.5789,34.92,1609,33.8961172223061,34.2304819818713,33.8961172223061,34.2304819818713,1641.4107177853,0.0,1.0
2024-07-24,33.19,34.15,33.19,34.15,898,32.5346419524143,33.4756861306101,32.5346419524143,33.4756861306101,916.088766047978,0.0,1.0
2024-07-25,32.35,33.1104,32.07,32.5,9251,31.711228296493,32.4566137059722,31.4367570778526,31.8582664493361,9437.34651972143,0.0,1.0
2024-07-26,32.89,33.06,32.794,32.815,841,32.2405656467281,32.407208886617,32.1464612289085,32.1670465703066,857.940592701949,0.0,1.0
2024-07-29,32.76,33.17,32.76,33.17,2636,32.1131325809308,32.5150368653686,32.1131325809308,32.5150368653686,2689.09798140587,0.0,1.0
2024-07-30,31.85,32.68,31.85,32.68,2510,31.2211011203494,32.0347122327478,31.2211011203494,32.0347122327478,2560.55991400938,0.0,1.0
2024-07-31,33.92,33.92,33.243,33.243,1738,33.250227629584,33.250227629584,32.5865954330855,32.5865954330855,1773.00921535789,0.0,1.0
2024-08-01,31.62,33.27,31.62,33.27,2178,30.9956426193233,32.6130623005973,30.9956426193233,32.6130623005973,2221.87230785356,0.0,1.0
2024-08-02,29.87,30.18,29.72,29.93,5273,29.2801975028206,29.5840763520296,29.1331593499775,29.3390127639578,5379.21610620377,0.0,1.0
2024-08-05,29.33,29.72,28.64,28.7,11242,28.7508601525855,29.1331593499775,28.0744846495072,28.1332999106445,11468.4520132643,0.0,1.0
2024-08-06,29.49,30.08,29.49,29.56,2308,28.9077008489514,29.4860509168009,28.9077008489514,28.9763186536115,2354.49094881819,0.0,1.0
2024-08-07,29.11,30.62,29.11,30.62,5387,28.5352041950823,30.015388267036,28.5352041950823,30.015388267036,5495.51245289583,0.0,1.0
2024-08-08,30.8,30.8,30.23,30.23,382,30.1918340504477,30.1918340504477,29.633089069644,29.633089069644,389.694775757604,0.0,1.0
2024-08-09,30.5669,30.6799,30.265,30.41,1630,29.9633367609296,30.074105502738,29.6673979719741,29.8095348530557,1662.83372901804,0.0,1.0
2024-08-12,30.74,30.74,30.74,30.74,410,30.1330187893105,30.1330187893105,30.1330187893105,30.1330187893105,418.2587907346,0.0,1.0
2024-08-13,31.88,31.88,31.07,31.07,2390,31.250508750918,31.250508750918,30.4565027255653,30.4565027255653,2438.14270696511,0.0,1.0
2024-08-14,31.77,32.02,31.61,31.61,715,31.1426807721664,31.3877443602382,30.9858400758004,30.9858400758004,729.402525305461,0.0,1.0
2024-08-15,33.16,33.16,32.47,32.47,789,32.5052343218457,32.5052343218457,31.8288588187675,31.8288588187675,804.893136316096,0.0,1.0
2024-08-16,33.2,33.2,33.015,33.05,1282,32.5444444959372,32.5444444959372,32.363097440764,32.3974063430941,1307.82382858965,0.0,1.0
2024-08-19,33.6819,33.6819,33.2,33.2,1247,33.0168290683044,33.0168290683044,32.5444444959372,32.5444444959372,1272.11880986841,0.0,1.0
2024-08-20,33.41,33.57,33.39,33.43,2098,32.7502979099175,32.9071386062835,32.7306928228718,32.7699029969632,2140.26083649071,0.0,1.0
2024-08-21,33.68,33.68,33.5,33.5,356,33.0149665850351,33.0149665850351,32.8385208016234,32.8385208016234,363.171047564677,0.0,1.0
2024-08-22,32.6603,32.9801,32.61,32.9801,841,32.0154012220077,32.3288865638692,31.9660944280877,32.3288865638692,857.940592701949,0.0,1.0
2024-08-23,33.37,33.37,33.1301,33.1301,387,32.711087735826,32.711087735826,32.4759247167123,32.4759247167123,394.795492717781,0.0,1.0
2024-08-26,32.5766,32.62,32.5766,32.62,612,31.9333539327213,31.9758969716106,31.9333539327213,31.9758969716106,624.327755925793,0.0,1.0
2024-08-27,32.88,32.88,32.87,32.87,465,32.2307631032052,32.2307631032052,32.2209605596824,32.2209605596824,474.36667729656,0.0,1.0
2024-08-28,32.4574,32.53,32.4574,32.53,417,31.8165076139286,31.8876740799047,31.8165076139286,31.8876740799047,425.39979447885,0.0,1.0
2024-08-29,32.46,33.032,32.46,33.032,310,31.8190562752446,32.3797617647529,31.8190562752446,32.3797617647529,316.244451531039,0.0,1.0
2024-08-30,33.03,33.03,32.8301,32.8301,1142,32.3778012560483,32.3778012560483,32.1818484110261,32.1818484110261,1165.00375370467,0.0,1.0
2024-09-03,30.72,32.12,30.72,32.12,546,30.1134137022648,31.4857697954669,30.1134137022648,31.4857697954669,556.998292051442,0.0,1.0
2024-09-04,30.56,30.9,30.56,30.9,790,29.9565730058988,30.2898594856765,29.9565730058988,30.2898594856765,805.913279708132,0.0,1.0
2024-09-05,30.3933,30.6319,30.3933,30.6319,762,29.7931646053725,30.0270532938283,29.7931646053725,30.0270532938283,777.349264731135,0.0,1.0
2024-09-06,29.15,29.845,29.15,29.845,970,28.5744143691738,29.2556911440134,28.5744143691738,29.2556911440134,989.53909027454,0.0,1.0
2024-09-09,29.7052,29.751,29.375,29.56,625,29.1186515855636,29.1635472348984,28.7949715984384,28.9763186536115,637.589620022257,0.0,1.0
2024-09-10,29.87,29.875,29.49,29.49,429,29.2801975028206,29.285098774582,28.9077008489514,28.9077008489514,437.641515183277,0.0,1.0
2024-09-11,31.1,31.1,30.06,30.06,1086,30.4859103561339,30.4859103561339,29.4664458297552,29.4664458297552,1107.87572375067,0.0,1.0
2024-09-12,31.0079,31.02,31.0079,31.02,236,30.3956289302883,30.4074900079509,30.3956289302883,30.4074900079509,240.753840520404,0.0,1.0
2024-09-13,31.4629,31.4629,31.37,31.37,2271,30.841644660579,30.841644660579,30.7505790312515,30.7505790312515,2316.74564331287,0.0,1.0
2024-09-16,31.0683,31.0683,30.89,31.0,1272,30.4548362931664,30.4548362931664,30.2800569421536,30.3878849209052,1297.6223946693,0.0,1.0
2024-09-17,31.1768,31.3613,31.14,31.3613,1107,30.5611938903896,30.7420508183866,30.5251205302254,30.7420508183866,1129.29873498342,0.0,1.0
2024-09-18,30.9082,31.25,30.9082,31.21,503,30.2978975713652,30.632948508977,30.2978975713652,30.5937383348855,513.132126193912,0.0,1.0
2024-09-19,32.0169,32.2101,32.0169,32.2101,346,31.3847055717461,31.574090712608,31.3847055717461,31.574090712608,352.969613644321,0.0,1.0
2024-09-20,31.49,31.49,31.245,31.3499,1201,30.9660487404277,30.9660487404277,30.7251252110087,30.8282798160538,1221.32114164843,0.09981,1.0
2024-09-23,31.74,31.74,31.6958,31.6958,256,31.2118890765696,31.2118890765696,31.1684245051397,31.1684245051397,260.331567245626,0.0,1.0
2024-09-24,32.0106,32.0106,31.91,31.91,461,31.4779866564095,31.4779866564095,31.3790605051461,31.3790605051461,468.800205079038,0.0,1.0
2024-09-25,32.21,32.21,32.12,32.12,575,31.6740689085163,31.6740689085163,31.5855663875052,31.5855663875052,584.729106118105,0.0,1.0
2024-09-26,33.62,33.79,33.53,33.79,503,33.0606084043563,33.2277798329328,32.9721058833453,33.2277798329328,511.510852830274,0.0,1.0
2024-09-27,33.22,33.44,33.12,33.44,3384,32.6672638665294,32.8836033623342,32.5689277320726,32.8836033623342,3441.25790452812,0.0,1.0
2024-09-30,32.64,32.64,32.64,32.64,54,32.0969142866803,32.0969142866803,32.0969142866803,32.0969142866803,54.9136899658742,0.0,1.0
2024-10-01,31.96,32.0,31.96,32.0,519,31.4282285723744,31.4675630261571,31.4282285723744,31.4675630261571,527.781575783125,0.0,1.0
2024-10-02,32.2382,32.2382,31.85,31.9,610,31.7017996984331,31.7017996984331,31.320058824472,31.3692268917004,620.321312577468,0.0,1.0
2024-10-03,32.21,32.22,32.182,32.2137,836,31.6740689085163,31.683902521962,31.6465347908684,31.6777073454912,850.145274286497,0.0,1.0
2024-10-04,32.62,32.82,32.34,32.82,6407,32.0772470597889,32.2739193287024,31.80190588331,32.2739193287024,6515.40762243253,0.0,1.0
2024-10-07,32.56,32.56,32.5,32.5,186,32.0182453791149,32.0182453791149,31.9592436984408,31.9592436984408,189.1471543269,0.0,1.0
2024-10-08,32.71,32.71,32.61,32.61,664,32.1657495808,32.1657495808,32.0674134463432,32.0674134463432,675.235002543342,0.0,1.0
2024-10-09,33.13,33.13,33.13,33.13,175,32.5787613455183,32.5787613455183,32.5787613455183,32.5787613455183,177.961032296815,0.0,1.0
2024-10-10,32.8706,32.9892,32.631,32.631,594,32.3236774127375,32.4403040682032,32.0880640345792,32.0880640345792,604.050589624617,0.0,1.0
2024-10-11,33.2062,33.2062,32.97,32.97,249,32.6536934799743,32.6536934799743,32.4214235303875,32.4214235303875,253.213125953754,0.0,1.0
2024-10-14,33.72,33.72,33.54,33.54,1318,33.1589445388131,33.1589445388131,32.9819394967909,32.9819394967909,1340.30080324115,0.0,1.0
2024-10-15,31.999,32.7,31.999,32.51,2659,31.4665796648126,32.1559159673543,31.4665796648126,31.9690773118865,2703.99077072703,0.0,1.0
2024-10-16,31.98,32.28,31.98,32.28,280,31.4478957992658,31.742904202636,31.4478957992658,31.742904202636,284.737651674903,0.0,1.0
2024-10-17,32.1233,32.47,32.1233,32.47,450,31.5888114799423,31.9297428581038,31.5888114799423,31.9297428581038,457.614083048952,0.0,1.0
2024-10-18,32.1549,32.2928,32.1549,32.2928,591,31.6198856984306,31.7554912278465,31.6198856984306,31.7554912278465,600.999829070957,0.0,1.0
2024-10-21,32.0501,32.23,31.88,31.99,10217,31.5168294295199,31.6937361354076,31.349559664809,31.4577294127114,10389.8735255803,0.0,1.0
2024-10-22,31.895,31.93,31.86,31.9295,505,31.3643100849775,31.3987277320374,31.3298924379177,31.3982360513651,513.54469319938,0.0,1.0
2024-10-23,31.5936,31.5936,31.5936,31.5936,45,31.0679249757249,31.0679249757249,31.0679249757249,31.0679249757249,45.7614083048952,0.0,1.0
2024-10-24,31.9,31.9,31.85,31.85,1673,31.3692268917004,31.3692268917004,31.320058824472,31.320058824472,1701.30746875755,0.0,1.0
2024-10-25,32.1806,32.1806,32.1806,32.1806,157,31.645158084986,31.645158084986,31.645158084986,31.645158084986,159.656468974857,0.0,1.0
2024-10-28,32.16,32.16,32.16,32.16,116,31.6249008412879,31.6249008412879,31.6249008412879,31.6249008412879,117.962741408174,0.0,1.0
2024-10-29,32.84,32.84,32.17,32.17,561,32.2935865555937,32.2935865555937,31.6347344547336,31.6347344547336,570.492223534361,0.0,1.0
2024-10-30,32.0,32.2,32.0,32.2,1002,31.4675630261571,31.6642352950706,31.4675630261571,31.6642352950706,1018.95402492233,0.0,1.0
2024-10-31,31.02,31.05,30.91,30.91,901,30.5038689084811,30.5333697488181,30.3956991605786,30.3956991605786,916.245086282456,0.0,1.0
2024-11-01,31.2543,31.2543,31.2543,31.2543,211,30.7342704715132,30.7342704715132,30.7342704715132,30.7342704715132,214.570158940731,0.0,1.0
2024-11-04,31.24,31.24,31.24,31.24,243,30.7202084042859,30.7202084042859,30.7202084042859,30.7202084042859,247.111604846434,0.0,1.0
2024-11-05,31.55,31.55,31.55,31.55,250,31.0250504211018,31.0250504211018,31.0250504211018,31.0250504211018,254.230046138307,0.0,1.0
2024-11-06,31.99,32.175,31.99,32.06,1204,31.4577294127114,31.6396512614564,31.4577294127114,31.5265647068312,1224.37190220209,0.0,1.0
2024-11-07,32.88,32.88,32.5,32.5,1588,32.3329210093764,32.3329210093764,31.9592436984408,31.9592436984408,1614.86925307053,0.0,1.0
2024-11-08,32.46,32.57,32.37,32.57,814,31.9199092446581,32.0280789925605,31.8314067236471,32.0280789925605,827.773030226327,0.0,1.0
2024-11-11,31.82,31.82,31.75,31.75,632,31.290557984135,31.290557984135,31.2217226900153,31.2217226900153,642.693556637639,0.0,1.0
2024-11-12,31.45,31.65,31.45,31.65,314,30.926714286645,31.1233865555585,30.926714286645,31.1233865555585,319.312937949714,0.0,1.0
2024-11-13,30.86,30.9999,30.86,30.9999,430,30.3465310933503,30.4841033454553,30.3465310933503,30.4841033454553,437.275679357887,0.0,1.0
2024-11-14,30.87,31.0,30.87,30.9,2182,30.3563647067959,30.4842016815897,30.3563647067959,30.385865547133,2218.91984269514,0.0,1.0
2024-11-15,29.99,30.4201,29.89,30.41,3375,29.4910067235766,29.9139504378751,29.3926705891199,29.9040184882949,3432.10562286714,0.0,1.0
2024-11-18,30.2287,30.2667,30.2287,30.2667,266,29.7257350765249,29.7631028076184,29.7257350765249,29.7631028076184,270.500769091158,0.0,1.0
2024-11-19,30.32,30.32,30.06,30.06,371,29.8155159672839,29.8155159672839,29.5598420176963,29.5598420176963,377.277388469247,0.0,1.0
2024-11-20,29.87,29.87,29.69,29.69,500,29.3730033622285,29.3730033622285,29.1959983202064,29.1959983202064,508.460092276614,0.0,1.0
2024-11-21,30.5,30.5,29.9122,30.29,1607,29.992521009306,29.992521009306,29.4145012109693,29.7860151269468,1634.19073657704,0.0,1.0
2024-11-22,30.6148,30.67,30.42,30.67,1074,30.1054108916623,30.1596924378825,29.9138521017406,30.1596924378825,1092.17227821017,0.0,1.0
2024-11-25,30.94,30.94,30.73,30.74,2701,30.4252000009157,30.4252000009157,30.2186941185565,30.2285277320022,2746.70141847826,0.0,1.0
2024-11-26,30.4686,30.4686,30.3,30.3,254,29.9616434630866,29.9616434630866,29.7958487403925,29.7958487403925,258.29772687652,0.0,1.0
2024-11-27,30.0833,30.0833,29.9318,29.9318,348,29.5827543370248,29.5827543370248,29.4337750933228,29.4337750933228,353.888224224523,0.0,1.0
2024-11-29,30.524,30.78,30.331,30.331,808,30.0161216815756,30.2678621857849,29.8263329420741,29.8263329420741,821.671509119008,0.0,1.0
2024-12-02,31.12,31.2196,30.9,30.9,2631,30.6022050429378,30.7001478328567,30.385865547133,30.385865547133,2675.51700555954,0.0,1.0
2024-12-03,31.19,31.25,31.11,31.168,1050,30.6710403370575,30.7300420177316,30.5923714294921,30.649406387477,1067.76619378089,0.0,1.0
2024-12-04,31.64,31.64,31.5697,31.5697,973,31.1135529421129,31.1135529421129,31.0444226395898,31.0444226395898,989.463339570288,0.0,1.0
2024-12-05,31.0468,31.4,30.95,31.4,4310,30.5302229925155,30.8775462194167,30.4350336143613,30.8775462194167,4382.9259954244,0.0,1.0
2024-12-06,30.9,30.91,30.84,30.84,877,30.6013790194084,30.6112823783143,30.5419588659726,30.5419588659726,885.558130658515,0.21916,1.0
2024-12-09,30.85,31.0717,30.85,31.0717,947,30.5518622248786,30.7714196918236,30.5518622248786,30.7714196918236,956.241219764668,0.0,1.0
2024-12-10,30.33,30.33,30.24,30.24,387,30.0368875617688,30.0368875617688,29.9477573316152,29.9477573316152,390.776506915445,0.0,1.0
2024-12-11,30.8835,30.8835,30.765,30.765,1077,30.5850384772135,30.5850384772135,30.4676836741779,30.4676836741779,1087.50981381895,0.0,1.0
2024-12-12,30.7,30.7,30.7,30.7,232,30.4033118412892,30.4033118412892,30.4033118412892,30.4033118412892,234.263952466107,0.0,1.0
2024-12-13,31.13,31.2056,31.12,31.2056,1319,30.8291562742454,30.9040256675744,30.8192529153394,30.9040256675744,1331.87135044308,0.0,1.0
2024-12-16,31.6163,31.6163,31.51,31.51,775,31.3107566178421,31.3107566178421,31.2054839126718,31.2054839126718,782.562772246693,0.0,1.0
2024-12-17,31.37,31.37,31.34,31.34,732,31.0668368879884,31.0668368879884,31.0371268112705,31.0371268112705,739.143160367198,0.0,1.0
2024-12-18,30.3495,31.35,30.3495,31.35,322,30.0561991116354,31.0470301701764,30.0561991116354,31.0470301701764,325.142209888304,0.0,1.0
2024-12-19,29.65,29.65,29.65,29.65,117,29.3634591561637,29.3634591561637,29.3634591561637,29.3634591561637,118.141734648856,0.0,1.0
2024-12-20,30.03,30.26,29.4,29.4,2432,29.8193899934762,30.0477769298231,29.1938083852214,29.1938083852214,2449.17686163191,0.08038,1.0
2024-12-23,30.78,30.78,30.7,30.71,1337,30.5641300033032,30.5641300033032,30.4846910689217,30.4946209357194,1346.44303618498,0.0,1.0
2024-12-24,30.7486,30.7486,30.5,30.5,527,30.5329502215585,30.5329502215585,30.2860937329678,30.2860937329678,530.722124210533,0.0,1.0
2024-12-26,30.97,30.97,30.94,30.94,395,30.7527974724594,30.7527974724594,30.7230078720663,30.7230078720663,397.789827444328,0.0,1.0
2024-12-27,30.7616,30.7616,30.6,30.6,915,30.5458590483955,30.5458590483955,30.3853924009447,30.3853924009447,921.462511674835,0.0,1.0
2024-12-30,30.27,30.36,30.27,30.36,890,30.0577067966208,30.1470755978001,30.0577067966208,30.1470755978001,896.2859403176,0.0,1.0
2024-12-31,30.0651,30.0651,30.0488,30.0488,254,29.8542438259361,29.8542438259361,29.8380581430558,29.8380581430558,255.793964989517,0.0,1.0
2025-01-02,30.1,30.41,30.0,30.24,1095,29.88889906106,30.1967249317885,29.7896003930831,30.0279171962277,1102.73382544694,0.0,1.0
2025-01-03,30.93,30.93,30.93,30.93,128,30.7130780052686,30.7130780052686,30.7130780052686,30.7130780052686,128.904045349048,0.0,1.0
2025-01-06,31.95,31.95,31.922,31.922,457,31.7259244186335,31.7259244186335,31.6981207915999,31.6981207915999,460.227724410273,0.0,1.0
2025-01-07,31.83,32.04,31.7,32.04,4051,31.6067660170611,31.8152932198127,31.4776777486911,31.8152932198127,4079.61162272652,0.0,1.0
2025-01-08,31.58,31.7,31.58,31.699,2744,31.3585193471188,31.4776777486911,31.3585193471188,31.4766847620113,2763.38047217022,0.0,1.0
2025-01-10,31.02,31.02,31.02,31.02,109,30.8024468064479,30.8024468064479,30.8024468064479,30.8024468064479,109.769851117549,0.0,1.0
2025-01-13,30.7845,30.7845,30.7845,30.7845,245,30.5685984433622,30.5685984433622,30.5685984433622,30.5685984433622,246.730399300912,0.0,1.0
2025-01-14,30.8976,30.8976,30.8976,30.8976,156,30.6809052368441,30.6809052368441,30.6809052368441,30.6809052368441,157.101805269152,0.0,1.0
2025-01-15,31.5,31.5,31.5,31.5,249,31.2790804127372,31.2790804127372,31.2790804127372,31.2790804127372,250.75865071807,0.0,1.0
2025-01-16,31.76,32.07,31.76,32.07,1145,31.5372569494773,31.8450828202058,31.5372569494773,31.8450828202058,1153.08696816141,0.0,1.0
2025-01-17,32.4475,32.49,32.2589,32.2589,1489,32.2199352918188,32.262137225709,32.0326580040142,32.0326580040142,1499.51659003697,0.0,1.0
2025-01-21,33.0,33.1,32.7654,32.7654,803,32.7685604323914,32.8678591003683,32.5356057573175,32.5356057573175,808.671471994418,0.0,1.0
2025-01-22,33.35,33.66,33.35,33.66,760,33.1161057703107,33.4239316410392,33.1161057703107,33.4239316410392,765.367769259972,0.0,1.0
2025-01-23,33.18,33.18,32.83,32.83,1122,32.9472980347499,32.9472980347499,32.5997526968306,32.5997526968306,1129.92452251275,0.0,1.0
2025-01-24,32.64,33.0,32.64,32.88,1548,32.4110852276744,32.7685604323914,32.4110852276744,32.649402030819,1558.93329844005,0.0,1.0
2025-01-27,30.43,30.62,30.24,30.485,9248,30.2165846653839,30.4052521345401,30.0279171962277,30.2711989327712,9313.31727646873,0.0,1.0
2025-01-28,30.29,30.29,30.0,30.0,687,30.0775665302162,30.0775665302162,29.7896003930831,29.7896003930831,691.852180896844,0.0,1.0
2025-01-29,30.56,30.74,30.56,30.74,779,30.345672933754,30.5244105361125,30.345672933754,30.5244105361125,784.501963491471,0.0,1.0
2025-01-30,31.1505,31.28,30.93,31.0,5588,30.9320315681578,31.0606233431879,30.7130780052686,30.7825870728525,5627.46722976938,0.0,1.0
2025-01-31,30.9,31.6857,30.8601,31.27,3329,30.6832884048756,31.4634780391704,30.6436682363528,31.0506934763903,3352.51224192953,0.0,1.0
2025-02-03,30.5609,30.755,30.5609,30.59,1298,30.3465666217657,30.539305336309,30.3465666217657,30.375462534147,1307.16758486769,0.0,1.0
2025-02-04,30.8,30.94,30.5576,30.58,689,30.5839897368986,30.7230078720663,30.3432897657225,30.3655326673493,693.866306605423,0.0,1.0
2025-02-05,31.407,31.407,31.04,31.04,1523,31.1867326515187,31.1867326515187,30.8223065400433,30.8223065400433,1533.75672708281,0.0,1.0
2025-02-06,31.52,31.52,31.4,31.4,437,31.2989401463326,31.2989401463326,31.1797817447603,31.1797817447603,440.086467324485,0.0,1.0
2025-02-07,31.0814,31.35,31.0814,31.35,269,30.8634161885857,31.1301324107718,30.8634161885857,31.1301324107718,270.899907803859,0.0,1.0
2025-02-10,31.41,31.5,31.41,31.48,575,31.189711611558,31.2790804127372,31.189711611558,31.2592206791418,579.061141216426,0.0,1.0
2025-02-11,31.4827,31.4827,31.4827,31.4827,104,31.2619017431772,31.2619017431772,31.2619017431772,31.2619017431772,104.734536846102,0.0,1.0
2025-02-12,31.4634,31.4634,31.455,31.455,338,31.2427371002577,31.2427371002577,31.2343960121476,31.2343960121476,340.38724474983,0.0,1.0
2025-02-13,32.0,32.0,31.86,31.86,791,31.7755737526219,31.7755737526219,31.6365556174542,31.6365556174542,796.586717742946,0.0,1.0
2025-02-14,31.9478,31.9682,31.9478,31.9682,429,31.723739847938,31.7439967762053,31.723739847938,31.7439967762053,432.029964490169,0.0,1.0
2025-02-18,32.72,32.72,32.41,32.41,1368,32.4905241620559,32.4905241620559,32.1826982913274,32.1826982913274,1377.66198466795,0.0,1.0
2025-02-19,33.16,33.16,32.7,32.7,602,32.9274383011545,32.9274383011545,32.4706644284606,32.4706644284606,606.251838282241,0.0,1.0
2025-02-20,33.24,33.24,33.05,33.05,450,33.006877235536,33.006877235536,32.8182097663798,32.8182097663798,453.178284430248,0.0,1.0
2025-02-21,32.29,32.29,32.29,32.29,186,32.0635398897551,32.0635398897551,32.0635398897551,32.0635398897551,187.313690897835,0.0,1.0
2025-02-24,31.74,31.74,31.74,31.74,242,31.5173972158819,31.5173972158819,31.5173972158819,31.5173972158819,243.709210738044,0.0,1.0
2025-02-25,31.0719,31.64,31.0719,31.64,184,30.8539828151279,31.4180985479049,30.8539828151279,31.4180985479049,185.299565189257,0.0,1.0
2025-02-26,31.39,31.5756,31.39,31.5756,616,31.1698518779626,31.3541502057278,31.1698518779626,31.3541502057278,620.350718242294,0.0,1.0
2025-02-27,29.74,30.83,29.74,30.83,663,29.531423856343,30.6137793372917,29.531423856343,30.6137793372917,667.682672393898,0.0,1.0
2025-02-28,30.0331,30.0331,29.56,29.56,283,29.8224682521834,29.8224682521834,29.3526862539845,29.3526862539845,284.998787763911,0.0,1.0
2025-03-03,29.1838,29.1838,29.1838,29.1838,88,28.9791246650553,28.9791246650553,28.9791246650553,28.9791246650553,88.6215311774704,0.0,1.0
2025-03-04,29.3135,29.3135,28.79,28.891,1034,29.1079150374214,29.1079150374214,28.5880865105621,28.6883781652188,1041.30299133528,0.0,1.0
2025-03-05,29.98,29.98,29.63,29.63,684,29.7697406594877,29.7697406594877,29.4221953215684,29.4221953215684,688.830992333975,0.0,1.0
2025-03-06,28.74,29.36,28.74,29.36,363,28.5384371765736,29.1540889180306,28.5384371765736,29.1540889180306,365.563816107066,0.0,1.0
2025-03-07,29.45,29.45,28.8,28.8184,8986,29.2434577192099,29.2434577192099,28.5980163773597,28.6162873322675,9049.46680864488,0.0,1.0
2025-03-10,28.01,28.01,27.909,27.986,585,27.8135569003419,27.8135569003419,27.7132652456852,27.7897252200274,589.131769759321,0.0,1.0
2025-03-11,28.07,28.15,28.07,28.15,441,27.8731361011281,27.9525750355096,27.8731361011281,27.9525750355096,444.114718741641,0.0,1.0
2025-03-12,28.61,28.61,28.61,28.61,105,28.4093489082036,28.4093489082036,28.4093489082036,28.4093489082036,105.741599700391,0.0,1.0
2025-03-13,28.55,28.55,28.455,28.455,733,28.3497697074174,28.3497697074174,28.2554359728393,28.2554359728393,738.177072194158,0.0,1.0
2025-03-14,29.3906,29.3906,29.2199,29.22,473,29.1844743104316,29.1844743104316,29.0149714841949,29.0150707828629,476.340730078904,0.0,1.0
2025-03-17,29.8465,29.8465,29.715,29.715,888,29.6371769377385,29.6371769377385,29.5065991893488,29.5065991893488,894.27181460902,0.0,1.0
2025-03-18,29.53,29.53,29.515,29.515,247,29.3228966535914,29.3228966535914,29.3080018533949,29.3080018533949,248.744525009491,0.0,1.0
2025-03-19,29.68,29.75,29.45,29.51,633,29.4718446555569,29.5413537231407,29.2434577192099,29.303036919996,637.470786765213,0.0,1.0
2025-03-20,29.43,29.43,29.43,29.43,224,29.2235979856145,29.2235979856145,29.2235979856145,29.2235979856145,225.582079360834,0.0,1.0
2025-03-21,29.0552,29.0552,29.0552,29.0552,64,28.9101319505449,28.9101319505449,28.9101319505449,28.9101319505449,64.3211453749505,0.05912,1.0
2025-03-24,29.75,29.75,29.75,29.75,220,29.6014629232877,29.6014629232877,29.6014629232877,29.6014629232877,221.103937226393,0.0,1.0
2025-03-25,29.6058,29.654,29.6058,29.654,236,29.457982891236,29.5059422362076,29.457982891236,29.5059422362076,237.184223570131,0.0,1.0
2025-03-26,28.94,28.94,28.94,28.94,75,28.7955071260487,28.7955071260487,28.7955071260487,28.7955071260487,75.3763422362701,0.0,1.0
2025-03-27,28.41,28.41,28.402,28.402,712,28.2681533327934,28.2681533327934,28.2601932755368,28.2601932755368,715.572742296326,0.0,1.0
2025-03-28,27.46,27.46,27.45,27.45,724,27.3228965335624,27.3228965335624,27.3129464619915,27.3129464619915,727.632957054128,0.0,1.0
2025-03-31,27.31,27.31,26.81,26.98,1176,27.1736454599996,27.1736454599996,26.676141881457,26.8452930981615,1181.90104626472,0.0,1.0
2025-04-01,27.39,27.39,26.81,26.81,805,27.2532460325664,27.2532460325664,26.676141881457,26.676141881457,809.039406669301,0.0,1.0
2025-04-02,27.59,27.59,27.5,27.5,637,27.4522474639835,27.4522474639835,27.3626968198458,27.3626968198458,640.196400060055,0.0,1.0
2025-04-03,25.54,26.4506,25.23,26.4506,1769,25.4124827919586,26.3185363092005,25.1040305732622,26.3185363092005,1777.87665887949,0.0,1.0
2025-04-04,23.3733,25.11,23.34,25.11,4763,23.2566007847019,24.9846297144119,23.223467046371,24.9846297144119,4786.9002409514,0.0,1.0
2025-04-07,23.5,23.6701,22.35,22.35,2987,23.3826681915046,23.5519189089248,22.2384099608565,22.2384099608565,3001.98845679652,0.0,1.0
2025-04-08,22.79,24.66,22.51,24.66,1682,22.676213109974,24.5368764937236,22.3976111059902,24.5368764937236,1690.44010188542,0.0,1.0
2025-04-09,26.39,26.39,23.15,23.15,5174,26.2582388754811,26.2582388754811,23.0344156865247,23.0344156865247,5199.96259640617,0.0,1.0
2025-04-10,24.76,25.62,24.62,25.62,2596,24.6363772094321,25.4920833645254,24.4970762074401,25.4920833645254,2609.02645927143,0.0,1.0
2025-04-11,25.55,25.55,24.652,24.652,524,25.4224328635295,25.4224328635295,24.5289164364669,24.5289164364669,526.629377757407,0.0,1.0
2025-04-14,25.48,26.1,25.4234,26.1,2729,25.3527823625335,25.9696867999264,25.2964649574425,25.9696867999264,2742.69383950375,0.0,1.0
2025-04-15,25.95,25.95,25.95,25.95,218,25.8204357263636,25.8204357263636,25.8204357263636,25.8204357263636,219.093901433425,0.0,1.0
2025-04-16,24.69,24.69,24.48,24.48,1646,24.5667267084361,24.5667267084361,24.3577752054482,24.3577752054482,1654.25945761201,0.0,1.0
2025-04-17,24.6885,24.7001,24.6885,24.69,1546,24.5652341977005,24.5767762807227,24.5652341977005,24.5667267084361,1553.75766796365,0.0,1.0
2025-04-21,24.33,24.33,24.33,24.33,108,24.2085241318854,24.2085241318854,24.2085241318854,24.2085241318854,108.541932820229,0.0,1.0
2025-04-22,24.66,24.845,24.62,24.62,702,24.5368764937236,24.7209528177843,24.4970762074401,24.4970762074401,705.522563331488,0.0,1.0
2025-04-23,25.5551,26.01,25.5551,25.93,2680,25.4275074000306,25.8801361557887,25.4275074000306,25.8005355832219,2693.44796257606,0.0,1.0
2025-04-24,26.77,26.77,25.93,25.93,1304,26.6363415951735,26.6363415951735,25.8005355832219,25.8005355832219,1310.54333701462,0.0,1.0
2025-04-25,26.9863,26.9863,26.9863,26.9863,166,26.8515616432511,26.8515616432511,26.8515616432511,26.8515616432511,166.832970816278,0.0,1.0
2025-04-28,26.82,26.82,26.42,26.53,3752,26.6860919530278,26.6860919530278,26.2880890901937,26.3975398774731,3770.82714760648,0.0,1.0
2025-04-29,26.6957,26.6957,26.6957,26.6957,135,26.5624125634021,26.5624125634021,26.5624125634021,26.5624125634021,135.677416025286,0.0,1.0
2025-04-30,26.62,26.62,26.19,26.19,358,26.4870905216107,26.4870905216107,26.0592374440641,26.0592374440641,359.79640694113,0.0,1.0
2025-05-01,26.66,26.66,26.66,26.66,22,26.5268908078942,26.5268908078942,26.5268908078942,26.5268908078942,22.1103937226392,0.0,1.0
2025-05-02,27.6332,27.6332,27.51,27.51,748,27.4952317731696,27.4952317731696,27.3726468914167,27.3726468914167,751.753386569734,0.0,1.0
2025-05-05,27.71,27.71,27.71,27.71,217,27.5716483228337,27.5716483228337,27.5716483228337,27.5716483228337,218.088883536942,0.0,1.0
2025-05-06,27.2975,27.2975,27.2975,27.2975,148,27.161207870536,27.161207870536,27.161207870536,27.161207870536,148.742648679573,0.0,1.0
2025-05-07,27.7165,27.7165,27.7165,27.7165,226,27.5781158693548,27.5781158693548,27.5781158693548,27.5781158693548,227.134044605294,0.0,1.0
2025-05-08,27.9982,28.1701,27.9982,28.17,804,27.8584093855057,28.0294511158087,27.8584093855057,28.029351615093,808.034388772817,0.0,1.0
2025-05-09,28.35,28.35,28.35,28.35,253,28.2084529033683,28.2084529033683,28.2084529033683,28.2084529033683,254.269527810352,0.0,1.0
2025-05-12,30.09,30.09,29.8099,29.84,2797,29.9397653566967,29.9397653566967,29.6610638519972,29.6910135674254,2811.03505646464,0.0,1.0
2025-05-13,30.76,30.8,30.63,30.63,1518,30.6064201519439,30.6462204382273,30.4770692215228,30.4770692215228,1525.61716686211,0.0,1.0
2025-05-14,30.93,31.07,30.93,31.0,6185,30.7755713686484,30.9148723706403,30.7755713686484,30.8452218696444,6216.03568975108,0.0,1.0
2025-05-15,30.8049,30.8049,30.8049,30.8049,381,30.651095973297,30.651095973297,30.651095973297,30.651095973297,382.911818560253,0.0,1.0
2025-05-16,30.6995,30.7,30.61,30.68,2353,30.5462222189402,30.5467197225188,30.4571690783811,30.5268195793771,2364.80711042592,0.0,1.0
2025-05-19,30.56,30.56,30.56,30.56,51,30.4074187205268,30.4074187205268,30.4074187205268,30.4074187205268,51.2559127206638,0.0,1.0
2025-05-20,30.5234,30.53,30.43,30.53,779,30.3710014585775,30.3775685058143,30.2780677901057,30.3775685058143,782.908941360727,0.0,1.0
2025-05-21,30.1,30.52,30.1,30.52,548,29.9497154282676,30.3676184342434,29.9497154282676,30.3676184342434,550.749807273014,0.0,1.0
2025-05-22,29.76,29.76,29.76,29.76,97,29.6114129948586,29.6114129948586,29.6114129948586,29.6114129948586,97.4867359589094,0.0,1.0
2025-05-23,29.52,29.52,29.31,29.31,578,29.3726112771581,29.3726112771581,29.1636597741702,29.1636597741702,580.900344167523,0.0,1.0
2025-05-27,30.22,30.4149,30.06,30.06,1994,30.0691162871178,30.2630431820338,29.9099151419842,29.9099151419842,2004.00568558831,0.0,1.0
2025-05-28,30.08,30.36,30.08,30.36,407,29.9298152851259,30.2084172891098,29.9298152851259,30.2084172891098,409.042283868826,0.0,1.0
2025-05-29,30.32,30.3436,30.32,30.3436,1048,30.1686170028264,30.1920991717336,30.1686170028264,30.1920991717336,1053.25875551481,0.0,1.0
2025-05-30,29.5,29.68,29.45,29.68,440,29.3527111340164,29.5318124222918,29.3029607761622,29.5318124222918,442.207874452785,0.0,1.0
2025-06-02,30.06,30.06,30.06,30.06,98,29.9099151419842,29.9099151419842,29.9099151419842,29.9099151419842,98.491753855393,0.0,1.0
2025-06-03,30.55,30.55,30.55,30.55,35,30.397468648956,30.397468648956,30.397468648956,30.397468648956,35.1756263769261,0.0,1.0
2025-06-04,31.1,31.1,31.1,31.1,123,30.9447225853529,30.9447225853529,30.9447225853529,30.9447225853529,123.617201267483,0.0,1.0
2025-06-05,31.0838,31.0838,31.0838,31.0838,128,30.9286034694081,30.9286034694081,30.9286034694081,30.9286034694081,128.642290749901,0.0,1.0
2025-06-06,31.4085,31.4085,31.4085,31.4085,33,31.2516822933137,31.2516822933137,31.2516822933137,31.2516822933137,33.1655905839589,0.0,1.0
2025-06-09,32.08,32.08,32.08,32.08,161,31.9198295992965,31.9198295992965,31.9198295992965,31.9198295992965,161.80788133386,0.0,1.0
2025-06-10,32.67,32.67,32.32,32.42,5999,32.5068838219768,32.5068838219768,32.158631316997,32.2581320327055,6029.10236100514,0.0,1.0
2025-06-11,32.8,32.94,32.61,32.88,707,32.6362347523979,32.7755357543899,32.4471833925517,32.7158353249647,710.547652813907,0.0,1.0
2025-06-12,32.8031,32.85,32.8031,32.82,385,32.6393192745849,32.6859851102522,32.6393192745849,32.6561348955396,386.931890146187,0.0,1.0
2025-06-13,32.15,32.45,32.06,32.45,1680,31.9894801002925,32.2879822474181,31.8999294561548,32.2879822474181,1688.43006609245,0.0,1.0
2025-06-16,33.0,33.0,33.0,33.0,132,32.835236183815,32.835236183815,32.835236183815,32.835236183815,132.662362335835,0.0,1.0
2025-06-17,32.7572,32.7572,32.7572,32.7572,198,32.5936484460747,32.5936484460747,32.5936484460747,32.5936484460747,198.993543503753,0.0,1.0
2025-06-18,32.83,33.11,32.83,32.87,772,32.6660849671105,32.9446869710944,32.6660849671105,32.7058852533939,775.87381608534,0.0,1.0
2025-06-20,32.54,32.86,32.54,32.86,518,32.4564369591126,32.775615195957,32.4564369591126,32.775615195957,519.333653944646,0.0793,1.0
2025-06-23,32.8638,32.8638,32.36,32.36,276,32.7794054375195,32.7794054375195,32.2768992008876,32.2768992008876,276.710595538074,0.0,1.0
2025-06-24,34.2,34.2,34.18,34.18,358,34.1121740627428,34.1121740627428,34.09222542294,34.09222542294,358.921714502284,0.0,1.0
2025-06-25,34.49,34.49,34.49,34.49,206,34.401429339883,34.401429339883,34.401429339883,34.401429339883,206.530372032041,0.0,1.0
2025-06-26,34.9027,34.9027,34.75,34.75,1417,34.8130695222133,34.8130695222133,34.6607616573191,34.6607616573191,1420.64823868641,0.0,1.0
2025-06-27,34.85,35.0099,34.6965,34.76,978,34.760504856333,34.9199942315561,34.6073990458467,34.6707359772205,980.517979841434,0.0,1.0
2025-06-30,34.9,34.9869,34.85,34.94,2965,34.8103764558399,34.8970532957829,34.760504856333,34.8502737354454,2972.63375279126,0.0,1.0
2025-07-01,34.6851,34.83,34.6851,34.83,658,34.5960283211591,34.7405562165302,34.5960283211591,34.7405562165302,659.694100956712,0.0,1.0
2025-07-02,35.15,35.15,34.5744,34.5744,822,35.0597344533746,35.0597344533746,34.4856125998507,34.4856125998507,824.116338885132,0.0,1.0
2025-07-03,35.36,35.4199,35.36,35.4199,477,35.2691951713037,35.328941347513,35.2691951713037,35.328941347513,478.22809446254,0.0,1.0
2025-07-07,34.77,35.34,34.77,35.34,750,34.6807102971219,35.2492465315009,34.6807102971219,35.2492465315009,751.93096613607,0.0,1.0
2025-07-08,35.3406,35.3406,34.77,34.77,1439,35.249844990695,35.249844990695,34.6807102971219,34.6807102971219,1442.70488035974,0.0,1.0
2025-07-09,35.4586,35.4586,35.4586,35.4586,38,35.3675419655314,35.3675419655314,35.3675419655314,35.3675419655314,38.0978356175608,0.0,1.0
2025-07-10,35.92,35.92,35.92,35.92,373,35.8277570857813,35.8277570857813,35.8277570857813,35.8277570857813,373.960333825006,0.0,1.0
2025-07-11,35.787,35.787,35.787,35.787,114,35.6950986310929,35.6950986310929,35.6950986310929,35.6950986310929,114.293506852683,0.0,1.0
2025-07-14,35.5182,35.5182,35.2,35.2,1232,35.4269889121436,35.4269889121436,35.1096060528815,35.1096060528815,1235.17193370619,0.0,1.0
2025-07-15,35.8583,35.8583,35.8583,35.8583,921,35.7662155319898,35.7662155319898,35.7662155319898,35.7662155319898,923.371226415094,0.0,1.0
2025-07-16,35.7017,35.7017,35.299,35.299,554,35.6100176823341,35.6100176823341,35.2083518199052,35.2083518199052,555.426340319177,0.0,1.0
2025-07-17,35.5931,35.65,35.59,35.59,1105,35.501696568205,35.5584504484439,35.4986045290356,35.4986045290356,1107.84495677381,0.0,1.0
2025-07-18,35.5057,35.5057,35.41,35.41,414,35.4145210122669,35.4145210122669,35.3190667708106,35.3190667708106,415.065893307111,0.0,1.0
2025-07-21,35.68,35.82,35.68,35.82,548,35.5883734081481,35.7280138867675,35.5883734081481,35.7280138867675,549.410892590088,0.0,1.0
2025-07-22,35.0972,35.16,35.04,35.13,788,35.0070700442952,35.0697087732759,34.9500169344593,35.0397858135718,790.028801753632,0.0,1.0
2025-07-23,35.0067,35.0067,35.0067,35.0067,377,34.9168024491877,34.9168024491877,34.9168024491877,34.9168024491877,377.970632311064,0.0,1.0
2025-07-24,34.8973,34.99,34.8973,34.99,370,34.8076833894665,34.9001453349524,34.8076833894665,34.9001453349524,370.952609960462,0.0,1.0
2025-07-25,34.7222,34.7222,34.61,34.63,828,34.6330330479932,34.6330330479932,34.5211211786997,34.5410698185024,830.131786614222,0.0,1.0
2025-07-28,34.9618,34.9618,34.8828,34.8828,220,34.8720177528305,34.8720177528305,34.7932206256095,34.7932206256095,220.566416733247,0.0,1.0
2025-07-29,34.9437,35.0596,34.8474,35.0361,1540,34.8539642338089,34.969566601466,34.7579115331586,34.9461269496978,1543.96491713273,0.0,1.0
2025-07-30,35.1097,35.33,35.1097,35.33,545,35.019537944172,35.2392722115995,35.019537944172,35.2392722115995,546.403168725544,0.0,1.0
2025-07-31,34.0668,34.7,34.0668,34.7,5306,33.9793161216563,34.6108900578122,33.9793161216563,34.6108900578122,5319.66094175732,0.0,1.0
2025-08-01,33.5911,33.5911,33.4109,33.4109,511,33.5048377239474,33.5048377239474,33.3251004793244,33.3251004793244,512.315631594042,0.0,1.0
2025-08-04,34.1295,34.13,33.965,33.9771,2901,34.041855107438,34.0423538234331,33.8777775450602,33.8898464721409,2908.46897701432,0.0,1.0
2025-08-05,33.9213,33.9213,33.9213,33.9213,104,33.8341897670912,33.8341897670912,33.8341897670912,33.8341897670912,104.267760637535,0.0,1.0
2025-08-06,33.6831,33.6831,33.3118,33.5098,6604,33.5966014670401,33.5966014670401,33.2262549691016,33.4237465031491,6621.00280048348,0.0,1.0
2025-08-07,34.1409,34.1409,34.1409,34.1409,264,34.0532258321256,34.0532258321256,34.0532258321256,34.0532258321256,264.679700079897,0.0,1.0
2025-08-08,34.5332,34.5332,34.45,34.49,15495,34.444518401857,34.444518401857,34.3615320602775,34.401429339883,15534.8937603712,0.0,1.0
2025-08-11,34.5143,34.88,34.5143,34.88,266,34.4256669372434,34.7904278160371,34.4256669372434,34.7904278160371,266.684849322926,0.0,1.0
2025-08-12,35.5884,35.5884,35.5884,35.5884,276,35.4970086378514,35.4970086378514,35.4970086378514,35.4970086378514,276.710595538074,0.0,1.0
2025-08-13,35.9904,36.03,35.59,35.59,806,35.8979762978871,35.9374746046966,35.4986045290356,35.4986045290356,808.075144940897,0.0,1.0
2025-08-14,35.9131,35.9131,35.41,35.41,426,35.8208748050494,35.8208748050494,35.3190667708106,35.3190667708106,427.096788765288,0.0,1.0
2025-08-15,35.1612,35.346,35.15,35.346,6509,35.0709056916641,35.2552311234417,35.0597344533746,35.2552311234417,6525.75821143958,0.0,1.0
2025-08-18,35.2256,35.25,35.16,35.16,995,35.135140311829,35.1594776523884,35.0697087732759,35.0697087732759,997.561748407188,0.0,1.0
2025-08-19,34.7654,35.02,34.7654,35.02,2071,34.6761221099672,34.9300682946565,34.6761221099672,34.9300682946565,2076.33204115707,0.0,1.0
2025-08-20,34.4339,34.44,33.835,34.44,1961,34.3454734052362,34.3515577403761,33.7481113863422,34.3515577403761,1966.04883279045,0.0,1.0
2025-08-21,34.1139,34.154,34.07,34.07,579,34.0262951683919,34.0662921911964,33.9825079040248,33.9825079040248,580.490705857046,0.0,1.0
2025-08-22,34.9894,35.231,34.93,34.93,1624,34.8995468757583,35.1405264445758,34.840299415544,34.840299415544,1628.18118533997,0.0,1.0
2025-08-25,34.9423,34.9423,34.91,34.91,465,34.8525678290228,34.8525678290228,34.8203507757413,34.8203507757413,466.197199004363,0.0,1.0
2025-08-26,35.2404,35.2404,35.14,35.14,182,35.1499023052831,35.1499023052831,35.0497601334732,35.0497601334732,182.468581115686,0.0,1.0
2025-08-27,35.4489,35.4489,35.24,35.24,383,35.357866875227,35.357866875227,35.149503332487,35.149503332487,383.986080040153,0.0,1.0
2025-08-28,35.7451,35.7451,35.65,35.7048,1782,35.6533062307061,35.6533062307061,35.5584504484439,35.6131097215035,1786.5879755393,0.0,1.0
2025-08-29,34.7011,34.7011,34.7011,34.7011,224,34.6119872330013,34.6119872330013,34.6119872330013,34.6119872330013,224.576715219306,0.0,1.0
2025-09-02,34.1712,34.1712,33.77,33.77,845,34.0834480214268,34.0834480214268,33.6832783069832,33.6832783069832,847.175555179973,0.0,1.0
2025-09-03,33.985,33.985,33.985,33.985,63,33.897726184863,33.897726184863,33.897726184863,33.897726184863,63.1622011554299,0.0,1.0
2025-09-04,34.6087,34.6087,34.12,34.12,224,34.5198245171125,34.5198245171125,34.0323795035317,34.0323795035317,224.576715219306,0.0,1.0
2025-09-05,35.0997,35.23,34.95,35.23,4168,35.0095636242706,35.1395290125856,34.8602480553468,35.1395290125856,4178.73102247352,0.0,1.0
2025-09-08,35.5305,35.6299,35.5305,35.5672,1384,35.4392573256223,35.5384020654421,35.4392573256223,35.4758630796604,1387.56327617643,0.0,1.0
2025-09-09,35.7324,35.79,35.58,35.58,898,35.6406388444313,35.6980909270633,35.4886302091342,35.4886302091342,900.312010120255,0.0,1.0
2025-09-10,36.4083,36.4083,36.22,36.22,636,36.3148031265661,36.3148031265661,36.1269866828229,36.1269866828229,637.637459283387,0.0,1.0
2025-09-11,36.9356,36.9356,36.79,36.79,868,36.8407490149662,36.8407490149662,36.695522917202,36.695522917202,870.234771474812,0.0,1.0
2025-09-12,37.0827,37.1229,37.0827,37.1229,941,36.9874712607156,37.0275680267192,36.9874712607156,37.0275680267192,943.422718845389,0.0,1.0
2025-09-15,37.5105,37.54,37.17,37.17,1526,37.4141726660969,37.443596909806,37.0745470734547,37.0745470734547,1529.92887243152,0.0,1.0
2025-09-16,37.975,37.975,37.67,37.92,1873,37.8774798255163,37.8774798255163,37.573263068524,37.8226210660587,1877.82226609715,0.0,1.0
2025-09-17,37.9045,37.995,37.9045,37.958,2018,37.8071608702115,37.8974284653191,37.8071608702115,37.860523481684,2023.19558621679,0.0,1.0
2025-09-18,39.605,39.68,39.02,39.02,2525,39.5032939694424,39.5781013687028,38.9197962552112,38.9197962552112,2531.50091932477,0.0,1.0
2025-09-19,39.0504,39.48,39.0504,39.48,1403,39.0504,39.48,39.0504,39.48,1403,0.10054,1.0
2025-09-22,39.6517,39.6517,39.45,39.45,486,39.6517,39.6517,39.45,39.45,486,0.0,1.0
2025-09-23,39.7463,40.11,39.63,40.11,3237,39.7463,40.11,39.63,40.11,3237,0.0,1.0
2025-09-24,39.6385,39.75,39.6199,39.6199,1281,39.6385,39.75,39.6199,39.6199,1281,0.0,1.0
2025-09-25,39.555,39.555,39.45,39.45,758,39.555,39.555,39.45,39.45,758,0.0,1.0
2025-09-26,39.4633,39.4633,39.4633,39.4633,252,39.4633,39.4633,39.4633,39.4633,252,0.0,1.0
2025-09-29,39.716,39.95,39.716,39.8,803,39.716,39.95,39.716,39.8,803,0.0,1.0
2025-09-30,39.8745,39.92,39.73,39.78,838,39.8745,39.92,39.73,39.78,838,0.0,1.0
2025-10-01,40.9085,40.9085,39.87,39.87,4181,40.9085,40.9085,39.87,39.87,4181,0.0,1.0
2025-10-02,41.805,41.8979,41.39,41.44,4631,41.805,41.8979,41.39,41.44,4631,0.0,1.0
2025-10-03,41.6656,42.1099,41.6656,42.08,1620,41.6656,42.1099,41.6656,42.08,1620,0.0,1.0
2025-10-06,42.9332,43.26,42.9332,43.23,2648,42.9332,43.26,42.9332,43.23,2648,0.0,1.0
2025-10-07,41.97,42.695,41.96,42.695,2610,41.97,42.695,41.96,42.695,2610,0.0,1.0
2025-10-08,42.8185,42.8185,42.1401,42.1401,2346,42.8185,42.8185,42.1401,42.1401,2346,0.0,1.0
2025-10-09,42.5905,42.96,42.47,42.96,5869,42.5905,42.96,42.47,42.96,5869,0.0,1.0
2025-10-10,40.2934,42.08,40.2934,42.08,1546,40.2934,42.08,40.2934,42.08,1546,0.0,1.0
2025-10-13,42.0141,42.0141,40.29,40.29,3303,42.0141,42.0141,40.29,40.29,3303,0.0,1.0
2025-10-14,41.6252,41.8,41.13,41.13,3323,41.6252,41.8,41.13,41.13,3323,0.0,1.0
2025-10-15,42.6289,42.78,42.11,42.25,4216,42.6289,42.78,42.11,42.25,4216,0.0,1.0
2025-10-16,43.1523,43.52,43.05,43.52,2061,43.1523,43.52,43.05,43.52,2061,0.0,1.0
2025-10-17,43.1879,43.6,42.88,43.16,2495,43.1879,43.6,42.88,43.16,2495,0.0,1.0
2025-10-20,44.1269,44.42,43.84,43.84,13507,44.1269,44.42,43.84,43.84,13507,0.0,1.0
2025-10-21,43.8236,44.13,43.5265,44.13,2319,43.8236,44.13,43.5265,44.13,2319,0.0,1.0
2025-10-22,42.775,43.41,42.775,43.41,1411,42.775,43.41,42.775,43.41,1411,0.0,1.0
2025-10-23,43.5698,43.63,43.2368,43.2368,6404,43.5698,43.63,43.2368,43.2368,6404,0.0,1.0
2025-10-24,44.5051,44.56,44.15,44.15,1151,44.5051,44.56,44.15,44.15,1151,0.0,1.0
2025-10-27,45.765,45.765,45.04,45.13,17248,45.765,45.765,45.04,45.13,17248,0.0,1.0
2025-10-28,45.878,46.1164,45.5627,45.954,4048,45.878,46.1164,45.5627,45.954,4048,0.0,1.0
2025-10-29,47.1278,47.63,46.71,47.44,9146,47.1278,47.63,46.71,47.44,9146,0.0,1.0
2025-10-30,46.4705,48.66,46.407578,48.66,17225,46.4705,48.66,46.407578,48.66,17225,0.0,1.0
2025-10-31,46.525,47.06,46.37,47.06,8570,46.525,47.06,46.37,47.06,8570,0.0,1.0
2025-11-03,47.3298,47.41,47.1235,47.21,5223,47.3298,47.41,47.1235,47.21,5223,0.0,1.0
2025-11-04,45.456,46.43,45.456,46.43,9989,45.456,46.43,45.456,46.43,9989,0.0,1.0
2025-11-05,46.6226,46.99,45.81,45.81,6361,46.6226,46.99,45.81,45.81,6361,0.0,1.0
2025-11-06,45.715,46.62,45.35,46.62,11943,45.715,46.62,45.35,46.62,11943,0.0,1.0
2025-11-07,44.9423,45.005,43.86,44.95,8739,44.9423,45.005,43.86,44.95,8739,0.0,1.0
2025-11-10,46.3331,46.35,45.872,46.3085,5354,46.3331,46.35,45.872,46.3085,5354,0.0,1.0
2025-11-11,45.4399,46.33,45.36,46.33,6419,45.4399,46.33,45.36,46.33,6419,0.0,1.0
2025-11-12,45.8982,45.92,45.84,45.92,2912,45.8982,45.92,45.84,45.92,2912,0.0,1.0
2025-11-13,44.4424,45.48,44.195,45.09,4496,44.4424,45.48,44.195,45.09,4496,0.0,1.0
2025-11-14,44.29,45.11,43.01,43.75,8189,44.29,45.11,43.01,43.75,8189,0.0,1.0
2025-11-17,43.53,44.635,43.18,43.97,10078,43.53,44.635,43.18,43.97,10078,0.0,1.0
2025-11-18,42.8387,43.2699,42.2828,43.07,7239,42.8387,43.2699,42.2828,43.07,7239,0.0,1.0
2025-11-19,43.33,43.6,42.61,43.03,3800,43.33,43.6,42.61,43.03,3800,0.0,1.0
2025-11-20,41.31,44.39,41.31,44.0809,6547,41.31,44.39,41.31,44.0809,6547,0.0,1.0
2025-11-21,41.5644,41.73,40.62,41.001,7920,41.5644,41.73,40.62,41.001,7920,0.0,1.0
2025-11-24,43.1273,43.1399,42.18,42.74,16243,43.1273,43.1399,42.18,42.74,16243,0.0,1.0
2025-11-25,43.17,43.35,41.84,43.12,41103,43.17,43.35,41.84,43.12,41103,0.0,1.0
2025-11-26,44.3391,44.67,44.0,44.0,5627,44.3391,44.67,44.0,44.0,5627,0.0,1.0