date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-08,27.21,27.21,27.14,27.14,300,23.0992866680965,23.0992866680965,23.0398618218353,23.0398618218353,353.387536043453,0.0,1.0
2023-12-11,24.95,28.24,24.5,27.2,31800,21.1807130602355,23.9736808345111,20.7986961914136,23.0907974043449,37459.078820606,0.0,1.0
2023-12-12,23.75,24.04,23.3303,23.82,37783,20.1620014100438,20.4081900588402,19.8057070103893,20.221426256305,44506.8042477659,0.0,1.0
2023-12-13,24.0,24.215,23.05,23.2,53250,20.3742330038338,20.5567521744931,19.567752947432,19.695091903706,62726.2876477127,0.0,1.0
2023-12-14,24.71,24.89,24.15,24.2,61312,20.9769707301972,21.1297774777259,20.5015719601077,20.5440182788657,72222.9886996538,0.0,1.0
2023-12-15,25.85,26.24,24.66,25.0,78209,21.9447467978793,22.2758280841916,20.9345244114392,21.2231593789935,92126.9526880745,0.0,1.0
2023-12-18,26.9,27.38,26.44,27.0,87626,22.836119491797,23.2436041518737,22.4456133592235,22.921012129313,103219.787444479,0.0,1.0
2023-12-19,26.9,27.16,26.59,26.67,36729,22.836119491797,23.0568403493385,22.5729523154975,22.6408664255103,43265.2360377999,0.0,1.0
2023-12-20,26.74,27.47,26.69,27.13,51653,22.7002912717715,23.3200075256381,22.6578449530135,23.0313725580837,60845.087997508,0.0,1.0
2023-12-21,27.94,27.97,27.4,27.46,19458,23.7190029219631,23.7444707132179,23.2605826793769,23.3115182618865,22920.7155877784,0.0,1.0
2023-12-22,29.27,32.46,28.185,28.23,40626,24.8480750009256,27.5561501376852,23.9269898838773,23.9651915707595,47855.7401310043,0.0,1.0
2023-12-26,28.5832,29.4,28.03,29.4,28538,24.2650323664659,24.9584354296964,23.7954062957275,24.9584354296964,33616.5783453601,0.0,1.0
2023-12-27,27.55,27.91,27.46,27.68,48859,23.3879216356508,23.6935351307083,23.3115182618865,23.4982820644216,57553.8720784902,0.0,1.0
2023-12-28,27.01,27.12,26.88,27.0,41830,22.9295013930646,23.0228832943322,22.8191409642938,22.921012129313,49274.002108992,0.0,1.0
2023-12-29,26.8,26.92,26.51,26.75,12713,22.751226854281,22.8530980193002,22.5050382054847,22.7087805355231,14975.3858190681,0.0,1.0
2024-01-02,27.5,27.69,27.2,27.2,40576,23.3454753168929,23.5067713281732,23.0907974043449,23.0907974043449,47796.8422083303,0.0,1.0
2024-01-03,28.27,28.65,27.2,27.36,76439,23.9991486257659,24.3217406483266,23.0907974043449,23.2266256243705,90041.966225418,0.0,1.0
2024-01-04,28.48,28.835,28.37,28.61,37155,24.1774231645494,24.4787920277311,24.0840412632818,24.2877835933202,43767.0463389816,0.0,1.0
2024-01-05,29.05,29.305,27.74,27.74,65369,24.6613111983905,24.8777874240562,23.5492176469312,23.5492176469312,77001.9661454146,0.0,1.0
2024-01-08,28.33,28.4299,27.99,28.18,49459,24.0500842082754,24.1348919531539,23.7614492407211,23.9227452520015,58260.6471505771,0.0,1.0
2024-01-09,28.47,28.87,27.75,28.57,40733,24.1689339007978,24.5085044508617,23.5577069106828,24.2538265383138,47981.7816855265,0.0,1.0
2024-01-10,27.98,28.17,27.72,28.02,49088,23.7529599769695,23.9142559882499,23.532239119428,23.7869170319759,57823.6245643367,0.0,1.0
2024-01-11,27.0,27.4,26.55,27.07,109725,22.921012129313,23.2605826793769,22.5389952604911,22.9804369755742,129251.491307893,0.0,1.0
2024-01-12,28.32,28.86,28.1129,28.2,35453,24.0415949445238,24.5000151871101,23.8657822922283,23.9397237795047,41762.1610511618,0.0,1.0
2024-01-16,29.0,29.37,28.7901,29.14,46611,24.6188648796325,24.9329676384416,24.4406752334864,24.7377145721548,54905.8214750711,0.0,1.0
2024-01-17,28.85,29.0,28.41,28.57,33263,24.4915259233585,24.6188648796325,24.1179983182882,24.2538265383138,39182.4320380445,0.0,1.0
2024-01-18,28.56,29.02,28.36,29.02,31763,24.2453372745622,24.6358434071357,24.0755519995302,24.6358434071357,37415.4943578272,0.0,1.0
2024-01-19,28.34,28.49,28.02,28.49,46690,24.058573472027,24.185912428301,23.7869170319759,24.185912428301,54998.880192896,0.0,1.0
2024-01-22,27.7167,28.25,27.7,28.1,25966,23.52943766239,23.9821700982627,23.5152605919248,23.8548311419887,30586.8692030142,0.0,1.0
2024-01-23,28.23,28.25,27.08,27.44,68698,23.9651915707595,23.9821700982627,22.9889262393258,23.2945397343833,80923.3898370435,0.0,1.0
2024-01-24,29.04,29.29,28.5,28.5,65614,24.6528219346389,24.8650535284288,24.1944016920526,24.1944016920526,77290.5659665168,0.0,1.0
2024-01-25,28.52,28.72,28.25,28.65,61266,24.2113802195558,24.3811654945877,23.9821700982627,24.3217406483266,72168.8026107938,0.0,1.0
2024-01-26,29.72,30.0399,28.1664,28.28,68825,25.2300918697475,25.5016634171611,23.9111998532993,24.0076378895175,81072.9905606353,0.0,1.0
2024-01-29,29.29,29.61,28.88,29.6,39919,24.8650535284288,25.1367099684799,24.5169937146133,25.1282207047283,47022.9235043952,0.0,1.0
2024-01-30,30.05,30.05,29.14,29.14,29396,25.5102375735502,25.5102375735502,24.7377145721548,24.7377145721548,34627.2666984444,0.0,1.0
2024-01-31,29.53,29.9699,29.32,29.95,22656,25.0687958584671,25.4422385708999,24.8905213196836,25.4253449360342,26687.8267220015,0.0,1.0
2024-02-01,28.9,30.2,27.76,29.9,103346,24.5339722421165,25.6375765298242,23.5661961744344,25.3828986172762,121737.294333155,0.0,1.0
2024-02-02,28.23,28.6,28.05,28.1,78479,23.9651915707595,24.2792943295686,23.8123848232307,23.8548311419887,92445.0014705135,0.0,1.0
2024-02-05,28.0,28.22,27.77,28.22,32656,23.7699385044727,23.9567023070079,23.574685438186,23.9567023070079,38467.4112567833,0.0,1.0
2024-02-06,27.79,28.37,27.74,27.85,35078,23.5916639656892,24.0840412632818,23.5492176469312,23.6425995481988,41320.4266311074,0.0,1.0
2024-02-07,28.08,28.21,27.48,27.51,34438,23.8378526144855,23.9482130432563,23.3284967893897,23.3539645806445,40566.5332208814,0.0,1.0
2024-02-08,28.47,28.47,27.73,28.0,35305,24.1689339007978,24.1689339007978,23.5407283831796,23.7699385044727,41587.823200047,0.0,1.0
2024-02-09,27.92,28.3,27.77,27.77,33467,23.7020243944599,24.0246164170206,23.574685438186,23.574685438186,39422.7355625541,0.0,1.0
2024-02-12,28.96,29.05,28.6,28.65,21760,24.5849078246261,24.6613111983905,24.2792943295686,24.3217406483266,25632.3759476851,0.0,1.0
2024-02-13,28.52,28.76,28.09,28.76,49080,24.2113802195558,24.4151225495941,23.8463418782371,24.4151225495941,57814.2008967088,0.0,1.0
2024-02-14,29.28,29.86,28.76,29.05,62265,24.8565642646772,25.3489415622698,24.4151225495941,24.6613111983905,73345.5831058185,0.0,1.0
2024-02-15,29.65,29.7167,28.45,28.5,88102,25.1706670234863,25.2272904127095,24.1519553732946,24.1944016920526,103780.495668334,0.0,1.0
2024-02-16,30.17,30.28,29.88,29.95,42886,25.6121087385694,25.7054906398369,25.365920089773,25.4253449360342,50517.9262358649,0.0,1.0
2024-02-20,30.07,30.51,29.905,30.5,34441,25.5272161010534,25.9007437061237,25.387143249152,25.8922544423721,40570.0670962418,0.0,1.0
2024-02-21,29.76,30.59,29.3201,29.62,54651,25.2640489247539,25.9686578161364,24.8906062123211,25.1451992322315,64376.6074410356,0.0,1.0
2024-02-22,29.29,29.62,28.61,28.81,40121,24.8650535284288,25.1451992322315,24.2877835933202,24.4575688683521,47260.8711119978,0.0,1.0
2024-02-23,29.2,29.38,28.41,28.7,48709,24.7886501546644,24.9414569021932,24.1179983182882,24.3641869670845,57377.1783104684,0.0,1.0
2024-02-26,31.22,31.26,29.35,29.35,138029,26.5034814324871,26.5374384874935,24.9159891109384,24.9159891109384,162592.427375139,0.0,1.0
2024-02-27,30.27,30.45,29.74,30.0,272110,25.6970013760853,25.8498081236141,25.2470703972507,25.4677912547922,320534.274775946,0.0,1.0
2024-02-28,30.15,30.6356,30.03,30.19,53751,25.5951302110662,26.0073688588437,25.493259046047,25.6290872660726,63316.4448329053,0.0,1.0
2024-02-29,29.23,30.31,29.11,29.69,121994,24.8141179459192,25.7309584310917,24.7122467809,25.2046240784927,143703.863573616,0.0,1.0
2024-03-01,29.63,29.89,29.055,29.78,85371,25.1536884959831,25.3744093535246,24.6655558302662,25.2810274522571,100563.491131885,0.0,1.0
2024-03-04,29.62,29.63,28.99,29.6,59342,25.1451992322315,25.1536884959831,24.6103756158809,25.1282207047283,69902.4105463018,0.0,1.0
2024-03-05,30.06,30.54,29.93,30.03,66841,25.5187268373018,25.9262114973785,25.408366408531,25.493259046047,78735.9209889346,0.0,1.0
2024-03-06,30.3,30.6399,30.06,30.06,37651,25.7224691673401,26.0110192422569,25.5187268373018,25.5187268373018,44351.3137319068,0.0,1.0
2024-03-07,30.29,30.61,30.06,30.29,59638,25.7139799035885,25.9856363436396,25.5187268373018,25.7139799035885,70251.0862485314,0.0,1.0
2024-03-08,29.0,29.61,28.85,29.61,63897,25.1791562872379,25.7087868160384,25.0489192719591,25.7087868160384,73593.1331003018,0.66,1.0
2024-03-11,28.95,29.35,28.95,29.35,21337,25.1357439488116,25.4830426562218,25.1357439488116,25.4830426562218,24574.81072603,0.0,1.0
2024-03-12,28.6,28.95,28.34,28.95,49735,24.8318575798277,25.1357439488116,24.6061134200111,25.1357439488116,57282.1020508555,0.0,1.0
2024-03-13,29.09,29.45,29.07,29.2,33147,25.2572984964052,25.5698673330743,25.2399335610347,25.352805640943,38176.9344863719,0.0,1.0
2024-03-14,30.18,30.19,29.22,29.54,45285,26.2036874740979,26.2123699417832,25.3701705763135,25.6480095422416,52156.8310319291,0.0,1.0
2024-03-15,31.34,31.53,30.61,30.84,169018,27.2108537255874,27.3758206116073,26.5770335845639,26.7767303413247,194665.855522901,0.0,1.0
2024-03-18,31.05,31.19,30.66,31.07,72756,26.9590621627151,27.0806167103086,26.6204459229901,26.9764270980856,83796.4535400027,0.0,1.0
2024-03-19,30.22,30.76,30.12,30.59,53448,26.2384173448389,26.7072705998427,26.1515926679864,26.5596686491934,61558.5360493441,0.0,1.0
2024-03-20,29.98,30.11,29.5001,30.02,46186,26.0300381203928,26.1429102003011,25.6133664961775,26.0647679911338,53194.5544449746,0.0,1.0
2024-03-21,30.41,30.548,29.98,30.01,37097,26.4033842308588,26.5232022849153,26.0300381203928,26.0560855234486,42726.3323571043,0.0,1.0
2024-03-22,29.89,30.09,29.8315,30.0,26835,25.9518959112255,26.1255452649306,25.9011034752668,26.0474030557633,30907.1118635711,0.0,1.0
2024-03-25,30.02,30.24,29.91,29.93,14338,26.0647679911338,26.2557822802094,25.9692608465961,25.9866257819666,16513.7383976107,0.0,1.0
2024-03-26,29.84,29.94,29.65,29.94,35679,25.9084835727993,25.9953082496518,25.7435166867794,25.9953082496518,41093.1561088262,0.0,1.0
2024-03-27,30.05,30.17,29.95,30.03,15529,26.0908153941896,26.1950050064127,26.0039907173371,26.0734504588191,17885.4682366087,0.0,1.0
2024-03-28,29.99,30.25,29.97,30.25,10093,26.0387205880781,26.2644647478947,26.0213556527076,26.2644647478947,11624.5753694437,0.0,1.0
2024-04-01,30.1,30.7,30.1,30.17,104203,26.1342277326159,26.6551757937311,26.1342277326159,26.1950050064127,120015.419322515,0.0,1.0
2024-04-02,30.36,30.39,30.03,30.36,43011,26.3599718924325,26.3860192954883,26.0734504588191,26.3599718924325,49537.7599539428,0.0,1.0
2024-04-03,31.38,31.39,30.62,30.62,38544,27.2455835963285,27.2542660640137,26.5857160522491,26.5857160522491,44392.9092479777,0.0,1.0
2024-04-04,30.71,31.41,30.71,31.16,34084,26.6638582614164,27.2716309993842,26.6638582614164,27.0545693072529,39256.1207660874,0.0,1.0
2024-04-05,31.18,31.51,30.82,31.0,37560,27.0719342426234,27.3584556762368,26.7593654059542,26.9156498242888,43259.5908923319,0.0,1.0
2024-04-08,30.62,31.08,30.53,31.0,55740,26.5857160522491,26.9851095657708,26.5075738430818,26.9156498242888,64198.3385606652,0.0,1.0
2024-04-09,30.44,30.8225,30.4,30.68,21626,26.4294316339145,26.7615360228755,26.3947017631735,26.6378108583606,24907.6654056862,0.0,1.0
2024-04-10,30.7,30.78,29.694,29.8,56128,26.6551757937311,26.7246355352132,25.7817195445946,25.8737537020583,64645.2161236638,0.0,1.0
2024-04-11,31.86,31.86,31.39,31.43,58802,27.6623420452207,27.6623420452207,27.2542660640137,27.2889959347547,67724.9857202051,0.0,1.0
2024-04-12,30.91,32.14,30.78,32.0,76727,26.8375076151215,27.9054511404078,26.7246355352132,27.7838965928142,88370.0380829594,0.0,1.0
2024-04-15,30.48,31.13,30.42,31.1,48325,26.4641615046556,27.0285219041971,26.412066698544,27.0024745011413,55658.1397729483,0.0,1.0
2024-04-16,30.56,30.8,30.26,30.73,31002,26.5336212461376,26.7420004705837,26.27314721558,26.6812231967869,35706.4386806197,0.0,1.0
2024-04-17,30.6,31.14,30.5,30.97,19555,26.5683511168786,27.0372043718823,26.4815264400261,26.889602421233,22522.3988258667,0.0,1.0
2024-04-18,30.07,30.79,29.89,30.79,38708,26.1081803295601,26.7333180028984,25.9518959112255,26.7333180028984,44581.7956405854,0.0,1.0
2024-04-19,30.55,30.65,30.0,30.0,20999,26.5249387784523,26.6117634553049,26.0474030557633,26.0474030557633,24185.5204778509,0.0,1.0
2024-04-22,30.35,30.35,29.7,29.92,26561,26.3512894247472,26.3512894247472,25.7869290252057,25.9779433142813,30591.5333783608,0.0,1.0
2024-04-23,30.39,30.6605,30.14,30.29,21837,26.3860192954883,26.6208800463744,26.1689576033569,26.2991946186357,25150.683874224,0.0,1.0
2024-04-24,30.39,30.45,30.07,30.41,13671,26.3860192954883,26.4381141015998,26.1081803295601,26.4033842308588,15745.5236179199,0.0,1.0
2024-04-25,30.8,30.81,29.87,30.0,18989,26.7420004705837,26.7506829382689,25.934530975855,26.0474030557633,21870.5104221111,0.0,1.0
2024-04-26,31.41,31.48,30.79,31.16,57689,27.2716309993842,27.332408273181,26.7333180028984,27.0545693072529,66443.0920923254,0.0,1.0
2024-04-29,31.51,31.56,30.9,31.56,29803,27.3584556762368,27.401868014663,26.8288251474362,27.401868014663,34325.4948712505,0.0,1.0
2024-04-30,31.31,31.74,31.19,31.24,24413,27.1848063225317,27.5581524329976,27.0806167103086,27.1240290487349,28117.5823337194,0.0,1.0
2024-05-01,30.64,31.46,30.39,31.46,15694,26.6030809876196,27.3150433378105,26.3860192954883,27.3150433378105,18075.5063755127,0.0,1.0
2024-05-02,31.1,31.29,30.53,30.78,25802,27.0024745011413,27.1674413871612,26.5075738430818,26.7246355352132,29717.3579394023,0.0,1.0
2024-05-03,31.88,32.08,31.63,31.87,28380,27.6797069805912,27.8533563342963,27.4626452884598,27.6710245129059,32686.5598914904,0.0,1.0
2024-05-06,32.15,32.2,31.75,31.97,29445,27.914133608093,27.9575459465193,27.5668349006829,27.7578491897585,33913.1696971437,0.0,1.0
2024-05-07,32.24,32.31,31.67,31.67,37274,27.9922758172603,28.0530530910571,27.4973751592008,27.4973751592008,42930.1914515651,0.0,1.0
2024-05-08,32.63,32.9,31.9,32.01,43628,28.3308920569853,28.5653186844871,27.6970719159617,27.7925790604995,50248.3874188141,0.0,1.0
2024-05-09,33.31,33.59,32.84,32.85,44319,28.9212998595826,29.1644089547697,28.5132238783756,28.5219063460609,51044.2441096182,0.0,1.0
2024-05-10,33.08,33.69,33.01,33.43,53315,28.7216031028217,29.2512336316222,28.6608258290249,29.0254894718056,61405.3537919244,0.0,1.0
2024-05-13,33.68,33.81,33.15,33.15,26399,29.242551163937,29.3554232438453,28.7823803766185,28.7823803766185,30404.9504783459,0.0,1.0
2024-05-14,33.86,34.49,33.08,33.72,68895,29.3988355822716,29.9458310464426,28.7216031028217,29.277281034678,79349.5610896488,0.0,1.0
2024-05-15,34.43,34.79,33.2,33.86,44684,29.8937362403311,30.2063050770002,28.8257927150448,29.3988355822716,51464.6315077998,0.0,1.0
2024-05-16,34.89,35.29,34.25,35.21,66318,30.2931297538528,30.6404284612629,29.7374518219965,30.5709687197809,76381.510883857,0.0,1.0
2024-05-17,34.93,35.5,34.84,35.5,37296,30.3278596245938,30.8227602826533,30.2497174154265,30.8227602826533,42955.5298700855,0.0,1.0
2024-05-20,35.94,36.46,35.0,35.14,63468,31.2047888608045,31.6562771804377,30.3886368983906,30.5101914459841,73099.0339391514,0.0,1.0
2024-05-21,36.13,36.22,35.59,35.84,47884,31.3697557468243,31.4478979559916,30.9009024918206,31.1179641839519,55150.2196562414,0.0,1.0
2024-05-22,35.55,35.82,35.06,35.6,60685,30.8661726210796,31.1005992485814,30.4407317045021,30.9095849595058,69893.7239963036,0.0,1.0
2024-05-23,35.04,36.07,34.51,35.86,53426,30.4233667691316,31.3176609407128,29.9631959818131,31.1353291193224,61533.1976308234,0.0,1.0
2024-05-24,36.04,36.25,35.45,35.45,40576,31.291613537657,31.4739453590474,30.779347944227,30.779347944227,46733.2577222381,0.0,1.0
2024-05-28,36.35,36.38,35.67,36.35,37450,31.5607700358999,31.5868174389557,30.9703622333026,31.5607700358999,43132.8987997293,0.0,1.0
2024-05-29,35.75,35.94,35.51,35.89,33958,31.0398219747846,31.2047888608045,30.8314427503385,31.1613765223782,39111.0007327426,0.0,1.0
2024-05-30,35.76,35.92,35.42,35.78,29944,31.0485044424699,31.187423925434,30.7533005411712,31.0658693778404,34487.8910990412,0.0,1.0
2024-05-31,36.14,36.14,35.55,35.76,26418,31.3784382145096,31.3784382145096,30.8661726210796,31.0485044424699,30426.8336579772,0.0,1.0
2024-06-03,36.24,36.69,35.78,36.37,54554,31.4652628913621,31.8559739371986,31.0658693778404,31.5781349712704,62832.3674531491,0.0,1.0
2024-06-04,34.8,35.6554,34.7,35.43,65990,31.1700589900635,31.9362333711008,31.0804898550345,31.7343445407456,73674.9327530009,1.1,1.0
2024-06-05,33.9,34.2,33.7,33.7,46093,30.3639367748032,30.63264417989,30.1847985047454,30.1847985047454,51460.807325111,0.0,1.0
2024-06-06,33.26,34.045,32.97,33.99,49832,29.7906943106181,30.4938120205951,29.5309438190343,30.4445489963292,55635.2363835058,0.0,1.0
2024-06-07,33.65,33.84,33.08,33.1,35063,30.1400139372309,30.3101952937859,29.6294698675661,29.6473836945719,39146.2974256474,0.0,1.0
2024-06-10,33.6,34.01,33.21,33.32,29442,30.0952293697164,30.462462823335,29.7459097431037,29.8444357916355,32870.6981378066,0.0,1.0
2024-06-11,32.71,32.78,32.0,32.41,71548,29.2980640679591,29.3607624624793,28.6621232092538,29.0293566628723,79880.1953115883,0.0,1.0
2024-06-12,32.73,33.0441,32.59,33.02,24552,29.3159778949649,29.5973145480907,29.1905811059244,29.5757283865487,27411.2282005104,0.0,1.0
2024-06-13,31.3,31.79,31.14,31.67,80780,28.0351392640513,28.474028025693,27.8918286480051,28.3665450636583,90187.3172872773,0.0,1.0
2024-06-14,30.15,30.835,29.94,30.74,137733,27.0050942112188,27.6186427861669,26.816999027658,27.5335521078894,153772.836988469,0.0,1.0
2024-06-17,30.2,30.66,30.11,30.32,59744,27.0498787787332,27.4618967998663,26.9692665572072,27.1573617407679,66701.5484527246,0.0,1.0
2024-06-18,31.12,31.17,30.2,30.2,43145,27.8739148209993,27.9186993885137,27.0498787787332,27.0498787787332,48169.4949784547,0.0,1.0
2024-06-20,31.88,32.4298,31.15,31.24,72689,28.5546402472191,29.047091351608,27.900785561508,27.981397783034,81154.0716302907,0.0,1.0
2024-06-21,32.36,32.47,31.93,32.34,50697,28.9845720953579,29.0830981438897,28.5994248147335,28.9666582683521,56600.9708407166,0.0,1.0
2024-06-24,32.18,32.63,31.82,32.6,62315,28.8233476523058,29.2264087599359,28.5008987662017,29.1995380194273,69571.9568798797,0.0,1.0
2024-06-25,31.42,31.93,31.2844,31.89,33385,28.142622226086,28.5994248147335,28.0211664789868,28.563597160722,37272.8842242604,0.0,1.0
2024-06-26,32.11,32.14,31.33,31.33,34208,28.7606492577856,28.7875199982942,28.06201000456,28.06201000456,38191.7275286355,0.0,1.0
2024-06-27,31.99,32.43,31.94,32.43,17571,28.6531662957509,29.0472704898781,28.6083817282364,29.0472704898781,19617.2487256096,0.0,1.0
2024-06-28,32.14,32.26,31.852,32.17,22888,28.7875199982942,28.8950029603289,28.529560889411,28.8143907388029,25553.4453834019,0.0,1.0
2024-07-01,31.2,31.49,30.98,31.49,68221,27.9455701290224,28.2053206206063,27.7485180319588,28.2053206206063,76165.7461333912,0.0,1.0
2024-07-02,31.92,32.04,31.2,31.2,35422,28.5904679012306,28.6979508632653,27.9455701290224,27.9455701290224,39547.1051367905,0.0,1.0
2024-07-03,32.27,32.31,31.79,31.99,12811,28.9039598738318,28.9397875278434,28.474028025693,28.6531662957509,14302.9180709001,0.0,1.0
2024-07-05,31.17,31.59,31.05,31.59,65381,27.9186993885137,28.2948897556352,27.811216426479,28.2948897556352,72995.0110368839,0.0,1.0
2024-07-08,30.49,30.94,30.26,30.94,79712,27.3096292703171,27.7126903779472,27.1036202597506,27.7126903779472,88994.9422580272,0.0,1.0
2024-07-09,30.46,30.54,30.05,30.3,64712,27.2827585298084,27.3544138378316,26.9155250761899,27.1394479137622,72248.1019595727,0.0,1.0
2024-07-10,30.68,30.69,30.1,30.3,37055,27.479810626872,27.4887675403749,26.9603096437043,27.1394479137622,41370.2778172823,0.0,1.0
2024-07-11,30.25,30.3,29.9,30.0,112635,27.0946633462477,27.1394479137622,26.7811713736465,26.8707405086754,125752.023801095,0.0,1.0
2024-07-12,30.11,30.17,29.73,30.02,68146,26.9692665572072,27.0230080382246,26.6289038440973,26.8886543356812,76082.0119318989,0.0,1.0
2024-07-15,30.48,30.59,29.59,29.82,55555,27.3006723568142,27.399198405346,26.5035070550568,26.7095160656233,62024.7141853761,0.0,1.0
2024-07-16,30.98,31.0,30.24,30.51,33668,27.7485180319588,27.7664318589646,27.0857064327448,27.3275430973229,37588.8412778912,0.0,1.0
2024-07-17,30.6,31.05,30.51,30.9,36336,27.4081553188489,27.811216426479,27.3275430973229,27.6768627239357,40567.5459389763,0.0,1.0
2024-07-18,30.03,30.51,29.85,30.51,53396,26.8976112491841,27.3275430973229,26.736386806132,27.3275430973229,59614.2856384185,0.0,1.0
2024-07-19,30.43,30.49,30.0201,30.07,29064,27.2558877892997,27.3096292703171,26.8887439048162,26.9334389031956,32448.6777622856,0.0,1.0
2024-07-22,32.0,32.105,30.62,30.62,67534,28.6621232092538,28.7561708010341,27.4260691458547,27.4260691458547,75398.7408477218,0.0,1.0
2024-07-23,32.47,32.62,31.49,31.87,100631,29.0830981438897,29.217451846433,28.2053206206063,28.5456833337162,112350.085738252,0.0,1.0
2024-07-24,31.52,32.25,31.32,32.25,93899,28.232191361115,28.8860460468261,28.0530530910571,28.8860460468261,104834.103812305,0.0,1.0
2024-07-25,31.11,31.32,30.8,31.18,80466,27.8649579074964,28.0530530910571,27.5872935889067,27.9276563020166,89836.7500970295,0.0,1.0
2024-07-26,31.16,31.25,30.83,31.25,35147,27.9097424750108,27.9903546965369,27.6141643294154,27.9903546965369,39240.0797313189,0.0,1.0
2024-07-29,31.78,31.87,31.25,31.25,39312,28.4650711121901,28.5456833337162,27.9903546965369,27.9903546965369,43890.1190541897,0.0,1.0
2024-07-30,31.89,32.1,31.225,31.29,56832,28.563597160722,28.7516923442827,27.9679624127796,28.0261823505484,63450.4285227844,0.0,1.0
2024-07-31,32.49,32.63,32.05,32.15,58421,29.1010119708955,29.2264087599359,28.7069077767682,28.7964769117971,65224.4771384008,0.0,1.0
2024-08-01,31.63,32.37,31.44,32.37,54455,28.3307174096468,28.9935290088608,28.1605360530918,28.9935290088608,60796.6125634894,0.0,1.0
2024-08-02,29.4,30.18,29.31,29.85,166868,26.3333256985019,27.0319649517275,26.2527134769759,26.736386806132,186300.783128167,0.0,1.0
2024-08-05,29.01,29.25,27.75,28.0,72782,25.9840060718891,26.1989719959585,24.8554349705247,25.079357808097,81257.9020401413,0.0,1.0
2024-08-06,29.4,29.6,28.59,28.74,53770,26.3333256985019,26.5124639685597,25.6078157047677,25.742169407311,60031.84018986,0.0,1.0
2024-08-07,29.35,30.16,29.35,29.74,55391,26.2885411309874,27.0140511247217,26.2885411309874,26.6378607576002,61841.6153981131,0.0,1.0
2024-08-08,29.62,29.69,29.21,29.56,32766,26.5303777955655,26.5930761900858,26.1631443419469,26.4766363145482,36581.7979479441,0.0,1.0
2024-08-09,30.47,30.89,29.6146,30.02,124871,27.2917154433113,27.6679058104328,26.5255410622739,26.8886543356812,139412.979660554,0.0,1.0
2024-08-12,30.49,30.795,29.82,30.06,86789,27.3096292703171,27.5828151321553,26.7095160656233,26.9244819896927,96896.1015108381,0.0,1.0
2024-08-13,30.26,30.38,29.7798,30.24,77499,27.1036202597506,27.2111032217853,26.6735092733417,27.0857064327448,86524.2250859952,0.0,1.0
2024-08-14,30.5,30.68,30.08,30.19,55914,27.31858618382,27.479810626872,26.9423958166985,27.0409218652303,62425.5218965191,0.0,1.0
2024-08-15,31.52,31.69,30.75,30.75,66304,28.232191361115,28.3844588906641,27.5425090213923,27.5425090213923,74025.4999432485,0.0,1.0
2024-08-16,31.58,31.71,31.215,31.37,82303,28.2859328421323,28.4023727176699,27.9590054992768,28.0978376585716,91887.6798055803,0.0,1.0
2024-08-19,31.49,32.04,31.08,31.5,123148,28.2053206206063,28.6979508632653,27.8380871669877,28.2142775341092,137489.325938272,0.0,1.0
2024-08-20,30.96,31.3274,30.82,31.24,105124,28.7158646902711,29.0566337047157,28.5860125889585,28.9755688928963,113339.405764183,1.1,1.0
2024-08-21,30.37,30.6099,29.96,30.1,94011,28.1686308347395,28.3911416854887,27.7883496808954,27.918201782208,101357.92849679,0.0,1.0
2024-08-22,29.98,30.52,29.96,30.31,53385,27.8068999810829,28.3077580861458,27.7883496808954,28.1129799341769,57557.020059367,0.0,1.0
2024-08-23,30.41,30.54,29.89,29.95,40778,28.2057314351145,28.3263083863333,27.7234236302391,27.7790745308017,43964.7871870537,0.0,1.0
2024-08-26,30.99,31.49,30.51,30.6,122828,28.7436901405524,29.2074476452402,28.2984829360521,28.3819592868959,132426.96749746,0.0,1.0
2024-08-27,30.74,31.0,30.41,30.68,86331,28.5118113882085,28.7529652906461,28.2057314351145,28.4561604876459,93077.7390417757,0.0,1.0
2024-08-28,30.1,30.66,30.1,30.66,84329,27.918201782208,28.4376101874584,27.918201782208,28.4376101874584,90919.2834051954,0.0,1.0
2024-08-29,30.71,30.79,30.21,30.33,30633,28.4839859379272,28.5581871386772,28.0202284332394,28.1315302343644,33026.9587988871,0.0,1.0
2024-08-30,31.46,31.72,31.05,31.05,84705,29.179622194959,29.4207760973966,28.7993410411149,28.7993410411149,91324.6676805969,0.0,1.0
2024-09-03,30.25,30.68,30.0,30.68,123171,28.0573290336144,28.4561604876459,27.8254502812705,28.4561604876459,132796.772833797,0.0,1.0
2024-09-04,30.01,30.6,29.7612,29.86,54166,27.8347254313642,28.3819592868959,27.6039596970315,27.6955981799579,58399.0549505604,0.0,1.0
2024-09-05,29.96,30.0999,29.6,29.65,65067,27.7883496808954,27.9181090307071,27.4544442775202,27.500820027989,70151.9644882051,0.0,1.0
2024-09-06,30.17,30.37,30.0,30.09,30691,27.9831278328643,28.1686308347395,27.8254502812705,27.9089266321143,33089.4914796672,0.0,1.0
2024-09-09,29.92,30.3,29.37,29.43,112749,27.7512490805204,28.1037047840832,27.2411158253638,27.2967667259263,121560.296987423,0.0,1.0
2024-09-10,29.68,30.32,29.46,30.32,48973,27.5286454782702,28.1222550842707,27.3245921762076,28.1222550842707,52800.2237214082,0.0,1.0
2024-09-11,29.99,30.22,29.6336,29.71,68445,27.8161751311767,28.0295035833331,27.4856087818352,27.5564709285515,73793.954068809,0.0,1.0
2024-09-12,31.85,32.0,31.355,31.63,385592,29.5413530486155,29.6804803000218,29.0822331189745,29.3372997465528,415725.88702316,0.0,1.0
2024-09-13,32.36,32.68,31.83,31.97,193600,30.0143857033971,30.3111905063973,29.522802748428,29.6526548497405,208729.775845152,0.0,1.0
2024-09-16,33.32,33.405,32.87,33.03,143689,30.9048001123977,30.9836388881947,30.4874183581787,30.6358207596788,154918.247734577,0.0,1.0
2024-09-17,33.28,33.56,32.91,33.01,88873,30.8676995120227,31.1274037146479,30.5245189585537,30.6172704594913,95818.3954994121,0.0,1.0
2024-09-18,33.08,33.915,33.01,33.44,138311,30.6821965101476,31.4566715429763,30.6172704594913,31.0161019135228,149119.958816729,0.0,1.0
2024-09-19,34.05,34.18,33.7,34.18,151885,31.581886069242,31.7024630204608,31.2572558159605,31.7024630204608,163754.762418599,0.0,1.0
2024-09-20,32.7,33.02,32.42,32.96,123873,30.3297408065848,30.626545609585,30.0700366039596,30.5708947090225,133553.63390117,0.0,1.0
2024-09-23,33.06,33.2,32.08,32.23,136299,30.66364620996,30.7934983112726,29.7546815007719,29.8938087521782,146950.721683463,0.0,1.0
2024-09-24,33.58,33.66,33.17,33.25,90489,31.1459540148354,31.2201552155855,30.7656728609914,30.8398740617414,97560.6853639047,0.0,1.0
2024-09-25,32.29,32.68,32.23,32.51,162054,29.9494596527408,30.3111905063973,29.8938087521782,30.1535129548034,174718.466398813,0.0,1.0
2024-09-26,33.37,33.44,32.7,32.7,133020,30.9511758628665,31.0161019135228,30.3297408065848,30.3297408065848,143415.468920052,0.0,1.0
2024-09-27,33.06,33.42,33.0,33.13,81125,30.66364620996,30.9975516133353,30.6079953093975,30.7285722606163,87464.8918669317,0.0,1.0
2024-09-30,32.63,33.09,32.43,33.01,90058,30.2648147559285,30.6914716602413,30.0793117540534,30.6172704594913,97096.0028567287,0.0,1.0
2024-10-01,33.1,33.39,32.3,32.4,82285,30.7007468103351,30.969726163054,29.9587348028345,30.0514863037721,88715.5454825326,0.0,1.0
2024-10-02,34.12,34.22,33.72,34.22,90520,31.6468121198983,31.7395636208358,31.275806116148,31.7395636208358,97594.1080036318,0.0,1.0
2024-10-03,34.99,35.07,34.31,34.5,108559,32.4537501780551,32.5279513788052,31.8230399716796,31.999267823461,117042.849875898,0.0,1.0
2024-10-04,34.45,34.91,34.29,34.91,46414,31.9528920729922,32.3795489773051,31.8044896714921,32.3795489773051,50041.2387194054,0.0,1.0
2024-10-07,35.63,35.64,34.94,35.11,106027,33.0473597840556,33.0566349341493,32.4073744275863,32.5650519791802,114312.974914948,0.0,1.0
2024-10-08,34.67,34.89,34.4442,34.89,55816,32.1569453750549,32.3609986771175,31.9475124859379,32.3609986771175,60178.0019037861,0.0,1.0
2024-10-09,34.18,34.55,34.05,34.22,57885,31.7024630204608,32.0456435739298,31.581886069242,31.7395636208358,62408.6935681643,0.0,1.0
2024-10-10,34.8,34.97,34.25,34.3,32215,32.2775223262737,32.4351998778676,31.7673890711171,31.8137648215859,34732.5915746466,0.0,1.0
2024-10-11,34.51,34.7,34.2328,34.64,68744,32.0085429735548,32.1847708253362,31.7514358129558,32.1291199247736,74116.3208197268,0.0,1.0
2024-10-14,33.2,34.09,33.17,33.79,91500,30.7934983112726,31.618986669617,30.7656728609914,31.3407321668043,98650.6946788813,0.0,1.0
2024-10-15,32.01,32.63,32.0,32.52,102584,29.6897554501156,30.2648147559285,29.6804803000218,30.1627881048972,110600.905605883,0.0,1.0
2024-10-16,32.22,32.455,32.14,32.2,41343,29.8845336020845,30.1024996292878,29.8103324013344,29.865983301897,44573.9417498249,0.0,1.0
2024-10-17,31.98,32.261,31.82,31.96,67346,29.6619299998343,29.9225617174689,29.5135275983342,29.6433796996468,72609.0675829938,0.0,1.0
2024-10-18,31.94,32.17,31.8357,32.0,46333,29.6248293994593,29.8381578516157,29.5280895839814,29.6804803000218,49953.908596247,0.0,1.0
2024-10-21,31.53,32.25,31.53,32.25,39427,29.2445482456153,29.9123590523657,29.2445482456153,29.9123590523657,42508.2069847458,0.0,1.0
2024-10-22,30.93,31.5088,30.89,31.5,68758,28.6880392399898,29.2248849274165,28.6509386396148,29.216722795334,74131.4149150877,0.0,1.0
2024-10-23,29.7,30.35,29.5503,29.96,215768,27.5471957784578,28.1500805345519,27.4083467815542,27.7883496808954,232630.197699156,0.0,1.0
2024-10-24,29.0,29.265,28.6,29.19,187722,26.8979352718948,27.1437267493793,26.5269292681445,27.0741631236762,202392.412092994,0.0,1.0
2024-10-25,29.0,29.19,28.74,28.8,133892,26.8979352718948,27.0741631236762,26.6567813694571,26.7124322700196,144355.61543109,0.0,1.0
2024-10-28,27.98,28.6,27.82,28.45,235848,25.9518699623316,26.5269292681445,25.8034675608315,26.3878020167381,254279.443045079,0.0,1.0
2024-10-29,28.59,29.15,28.41,28.94,136424,26.5176541180507,27.0370625233011,26.3507014163631,26.8422843713322,147085.490392041,0.0,1.0
2024-10-30,26.84,27.98,26.84,27.51,360939,24.8945028516433,25.9518699623316,24.8945028516433,25.515937907925,389146.263242631,0.0,1.0
2024-10-31,26.51,26.945,26.21,26.51,190111,24.5884228985493,24.9918919276278,24.3101683957366,24.5884228985493,204968.111651331,0.0,1.0
2024-11-01,26.18,26.95,26.18,26.7,117032,24.2823429454554,24.9965295026746,24.2823429454554,24.7646507503307,126178.012018129,0.0,1.0
2024-11-04,25.61,26.03,25.56,25.85,158567,23.7536593901112,24.143215694049,23.7072836396424,23.9762629923614,170958.95850433,0.0,1.0
2024-11-05,25.22,25.97,25.16,25.69,90032,23.3919285364547,24.0875647934865,23.3362776358922,23.8278605908613,97067.9709653446,0.0,1.0
2024-11-06,25.41,25.51,24.5,24.5,160181,23.5681563882361,23.6609078891736,22.7241177297042,22.7241177297042,172699.092069485,0.0,1.0
2024-11-07,25.82,26.2788,25.54,25.54,115080,23.9484375420801,24.3739814283817,23.6887333394549,23.6887333394549,124073.46386498,0.0,1.0
2024-11-08,23.71,24.92,23.4312,24.55,530186,21.9913808722974,23.113674033642,21.7327896876835,22.770493480173,571619.86020784,0.0,1.0
2024-11-11,23.3,23.62,23.1,23.43,235864,21.6110997184534,21.9079045214536,21.4255967165783,21.7316766696722,254296.693439777,0.0,1.0
2024-11-12,22.9,23.3,22.8,23.14,370616,21.2400937147031,21.6110997184534,21.1473422137655,21.4626973169533,399579.517585882,0.0,1.0
2024-11-13,23.97,24.02,23.395,23.49,267033,22.2325347747351,22.2789105252039,21.6992136443441,21.7873275702348,287901.540461046,0.0,1.0
2024-11-14,24.2,24.87,24.2,24.4,150318,22.4458632268915,23.0672982831732,22.4458632268915,22.6313662287666,162065.301887869,0.0,1.0
2024-11-15,23.66,24.365,23.63,24.31,156134,22.3623868760477,23.0287217343576,22.334032201226,22.9767381638512,165193.924086734,0.45,1.0
2024-11-18,24.03,24.5,23.9,23.9,169220,22.712094532182,23.1563177710553,22.5892242746213,22.5892242746213,179039.260084012,0.0,1.0
2024-11-19,24.56,24.56,24.1241,24.44,130588,23.2130271206987,23.2130271206987,22.8010336955394,23.0996084214119,138165.576739457,0.0,1.0
2024-11-20,24.07,24.73,24.01,24.56,107963,22.7499007652776,23.373703611355,22.6931914156342,23.2130271206987,114227.725070619,0.0,1.0
2024-11-21,23.33,24.135,23.1086,23.79,213556,22.050485453009,22.811335894058,21.8412279528248,22.4852571336084,225947.927115597,0.0,1.0
2024-11-22,23.58,23.73,23.01,23.13,164694,22.2867744098565,22.428547783965,21.7480355882442,21.861454287531,174250.631723651,0.0,1.0
2024-11-25,22.99,23.41,22.8,23.38,178040,21.7291324716964,22.1260979192002,21.5495528644923,22.0977432443785,188371.054635135,0.0,1.0
2024-11-26,22.04,22.99,22.04,22.99,176735,20.8312344356759,21.7291324716964,20.8312344356759,21.7291324716964,186990.329931142,0.0,1.0
2024-11-27,22.08,22.11,20.95,21.3,250831,20.8690406687715,20.8973953435932,19.8010145838208,20.1318191234073,265385.868373317,0.0,1.0
2024-11-29,22.18,22.394,21.72,21.74,180156,20.9635562515105,21.1658195985719,20.5287845709111,20.5476876874589,190609.838906129,0.0,1.0
2024-12-02,21.41,22.07,21.38,21.86,218750,20.2357862644202,20.8595891104976,20.2074315895985,20.6611063867457,231443.317240146,0.0,1.0
2024-12-03,22.87,23.19,21.33,21.37,415789,21.6157137724096,21.9181636371744,20.160173798229,20.1979800313246,439915.819117547,0.0,1.0
2024-12-04,22.11,22.85,22.06,22.75,236499,20.8973953435932,21.5968106558618,20.8501375522237,21.5022950731228,250222.23124104,0.0,1.0
2024-12-05,21.79,22.49,21.64,21.96,185820,20.5949454788284,21.2565545580014,20.4531721047199,20.7556219694847,196602.501529435,0.0,1.0
2024-12-06,21.32,21.85,21.195,21.85,160641,20.1507222399551,20.6516548284718,20.0325777615313,20.6516548284718,169962.449941826,0.0,1.0
2024-12-09,21.02,21.61,21.01,21.58,160273,19.8671754917381,20.4248174298982,19.8577239334642,20.3964627550765,169573.096155566,0.0,1.0
2024-12-10,20.85,21.315,20.84,21.12,128460,19.7064990010818,20.1459964608181,19.6970474428079,19.9616910744771,135914.096149345,0.0,1.0
2024-12-11,19.95,20.75,19.91,20.71,348632,18.8558587564307,19.6119834183428,18.8180525233351,19.5741771852472,368861.927204878,0.0,1.0
2024-12-12,19.19,19.85,18.985,19.55,349907,18.1375403276143,18.7613431736917,17.9437833829994,18.4777964254747,370210.911111077,0.0,1.0
2024-12-13,19.97,20.0,19.32,19.41,285077,18.8747618729785,18.9031165478002,18.260410585175,18.3454746096401,301619.047080546,0.0,1.0
2024-12-16,19.35,19.65,19.13,19.59,212872,18.2887652599967,18.5723120082137,18.0808309779709,18.5156026585703,225224.236925918,0.0,1.0
2024-12-17,19.0,19.205,18.79,19.03,179484,17.9579607204102,18.1517176650252,17.7594779966583,17.9863153952319,189898.845035568,0.0,1.0
2024-12-18,19.23,19.77,19.07,19.07,176810,18.1753465607099,18.6857307075005,18.0241216283275,18.0241216283275,187069.681925625,0.0,1.0
2024-12-19,19.15,19.91,19.1,19.45,260025,18.0997340945187,18.8180525233351,18.0524763031492,18.3832808427357,275113.36487026,0.0,1.0
2024-12-20,18.83,19.17,18.83,18.97,164939,17.7972842297539,18.1186372110665,17.7972842297539,17.9296060455885,174509.848238961,0.0,1.0
2024-12-23,20.42,20.51,19.2,19.2,228644,19.3000819953041,19.3851460197692,18.1469918858882,18.1469918858882,241911.432352256,0.0,1.0
2024-12-24,21.57,21.6384,20.26,20.74,213078,20.3870111968026,20.451659855396,19.1488570629217,19.6025318600689,225442.190404096,0.0,1.0
2024-12-26,20.91,21.725,20.9,21.69,150691,19.7632083507252,20.533510350048,19.7537567924513,20.5004298960894,159435.085340502,0.0,1.0
2024-12-27,21.02,21.32,20.53,20.85,214712,19.8671754917381,20.1507222399551,19.404049136317,19.7064990010818,227171.005857217,0.0,1.0
2024-12-30,20.69,21.11,20.1,21.11,187603,19.5552740686994,19.9522395162032,18.9976321305392,19.9522395162032,198488.962944929,0.0,1.0
2024-12-31,21.26,21.33,20.7,20.7,99535,20.0940128903117,20.160173798229,19.5647256269733,19.5647256269733,105310.676943991,0.0,1.0
2025-01-02,21.58,22.37,21.3,21.35,278294,20.3964627550765,21.1431358587146,20.1318191234073,20.1790769147768,294442.452699562,0.0,1.0
2025-01-03,21.16,21.53,21.04,21.53,146286,19.9994973075727,20.349204963707,19.8860786082859,20.349204963707,154774.478197906,0.0,1.0
2025-01-06,20.71,21.68,20.71,21.16,147926,19.5741771852472,20.4909783378155,19.5741771852472,19.9994973075727,156509.641810587,0.0,1.0
2025-01-07,22.53,22.64,21.96,21.99,318256,21.294360791097,21.3983279321099,20.7556219694847,20.7839766443064,336723.311412937,0.0,1.0
2025-01-08,22.05,22.24,21.4,21.44,351080,20.8406859939498,21.0202656011539,20.2263347061463,20.2641409392419,371451.97630478,0.0,1.0
2025-01-10,24.27,24.59,23.48,23.52,496359,22.9389319307556,23.2413817955204,22.1922588271175,22.2300650602131,525161.021723438,0.0,1.0
2025-01-13,25.05,25.3399,24.762,24.91,489674,23.6761534761198,23.9501541504802,23.4039485978315,23.5438316602852,518088.113948579,0.0,1.0
2025-01-14,24.89,25.045,24.39,24.6,261562,23.5249285437374,23.6714276969829,23.0523506300424,23.2508333537943,276739.55174385,0.0,1.0
2025-01-15,25.26,25.28,24.73,25.22,216227,23.8746361998717,23.8935393164195,23.373703611355,23.8368299667761,228773.916145761,0.0,1.0
2025-01-16,23.86,24.89,23.74,24.82,323373,22.5514180415257,23.5249285437374,22.4379993422389,23.4587676358201,342137.233489819,0.0,1.0
2025-01-17,23.6,24.07,23.27,23.39,298543,22.3056775264043,22.7499007652776,21.9937761033656,22.1071948026524,315866.433183201,0.0,1.0
2025-01-21,22.61,23.46,22.4,23.45,248026,21.3699732572882,22.1733557105697,21.1714905335363,22.1639041522958,262418.103779678,0.0,1.0
2025-01-22,22.92,23.09,22.36,22.46,279894,21.6629715637791,21.8236480544354,21.1336843004407,21.2281998831797,296135.295248519,0.0,1.0
2025-01-23,23.55,23.66,23.1,23.19,184275,22.2584197350348,22.3623868760477,21.8330996127093,21.9181636371744,194967.8504431,0.0,1.0
2025-01-24,22.84,23.41,22.38,23.35,247785,21.5873590975879,22.1260979192002,21.1525874169885,22.0693885695568,262163.119370742,0.0,1.0
2025-01-27,22.54,23.365,22.41,22.75,203681,21.3038123493709,22.0835659069676,21.1809420918102,21.5022950731228,215499.914508756,0.0,1.0
2025-01-28,22.91,23.335,22.66,23.26,165490,21.6535200055052,22.0552112321459,21.4172310486577,21.9843245450917,175092.820891757,0.0,1.0
2025-01-29,23.62,23.92,23.21,23.3,220908,22.3245806429521,22.6081273911691,21.9370667537222,22.0221307781873,233726.538628052,0.0,1.0
2025-01-30,24.35,24.44,23.825,24.1,169693,23.0145443969468,23.0996084214119,22.518337587567,22.7782554400993,179539.706662547,0.0,1.0
2025-01-31,24.19,24.57,23.97,24.57,173833,22.8633194645644,23.2224786789726,22.6553851825386,23.2224786789726,183919.936757972,0.0,1.0
2025-02-03,24.78,24.79,23.92,24.12,112398,23.4209614027245,23.4304129609984,22.6081273911691,22.7971585566471,118920.073011008,0.0,1.0
2025-02-04,25.86,25.92,24.28,24.6,347034,24.4417296963057,24.4984390459491,22.9483834890295,23.2508333537943,367171.200709107,0.0,1.0
2025-02-05,25.59,25.785,25.42,25.56,138694,24.1865376229104,24.3708430092515,24.0258611322541,24.1581829480887,146741.940303108,0.0,1.0
2025-02-06,24.94,25.84,24.69,25.84,175123,23.5721863351069,24.4228265797579,23.3358973782594,24.4228265797579,185284.791063068,0.0,1.0
2025-02-07,24.76,25.2216,24.59,24.94,88389,23.4020582861767,23.8383422160999,23.2413817955204,23.5721863351069,93517.9125373227,0.0,1.0
2025-02-10,24.69,25.26,24.17,24.71,131964,23.3358973782594,23.8746361998717,22.8444163480166,23.3548004948072,139621.42133156,0.0,1.0
2025-02-11,24.34,24.64,24.16,24.64,181467,23.0050928386729,23.2886395868899,22.8349647897427,23.2886395868899,191996.911769681,0.0,1.0
2025-02-12,24.35,25.01,24.17,24.33,164022,23.0145443969468,23.6383472430242,22.8444163480166,22.995641280399,173539.63785309,0.0,1.0
2025-02-13,24.23,24.54,24.02,24.1,144564,22.90112569766,23.1941240041509,22.7026429739081,22.7782554400993,152952.556404592,0.0,1.0
2025-02-14,24.34,25.2,24.32,25.08,184936,23.0050928386729,23.8179268502283,22.9861897221251,23.7045081509415,195667.206021137,0.0,1.0
2025-02-18,24.46,24.74,24.24,24.5,116824,23.1185115379597,23.3831551696289,22.9105772559339,23.1563177710553,123602.898712059,0.0,1.0
2025-02-19,24.07,24.57,23.81,24.31,141796,22.7499007652776,23.2224786789726,22.5041602501562,22.9767381638512,150023.938794898,0.0,1.0
2025-02-20,22.44,22.79,22.11,22.36,896706,21.2092967666319,21.5401013062184,20.8973953435932,21.1336843004407,948738.794190367,0.0,1.0
2025-02-21,21.96,23.28,21.7,22.95,685425,20.7556219694847,22.0032276616395,20.5098814543633,21.6913262386008,725197.877574068,0.0,1.0
2025-02-24,22.08,22.15,21.37,22.1,490557,20.8690406687715,20.9352015766888,20.1979800313246,20.8879437853193,519022.351430283,0.0,1.0
2025-02-25,21.46,22.44,21.46,22.18,163451,20.2830440557897,21.2092967666319,20.2830440557897,20.9635562515105,172935.50466843,0.0,1.0
2025-02-26,21.64,22.37,21.64,21.79,187237,20.4531721047199,21.1431358587146,20.4531721047199,20.5949454788284,198101.725211855,0.0,1.0
2025-02-27,20.61,21.775,20.58,21.7,239353,19.4796616025082,20.5807681414175,19.4513069276865,20.5098814543633,253241.83913774,0.0,1.0
2025-02-28,21.01,21.45,20.5016,20.51,190649,19.8577239334642,20.2735924975158,19.3772067108191,19.3851460197692,201711.711947505,0.0,1.0
2025-03-03,20.64,21.5467,20.1,21.15,423715,19.8388208169164,20.7103256054192,19.3197819001947,20.3290242382646,440826.482617495,0.35,1.0
2025-03-04,20.92,21.1459,19.9005,20.42,188747,20.1079521070683,20.3250833872302,19.1280258559614,19.6273605175112,196369.437274122,0.0,1.0
2025-03-05,20.37,21.3,20.36,21.08,104807,19.5793013585555,20.4732017151317,19.5696895267644,20.2617414157266,109039.569436277,0.0,1.0
2025-03-06,21.28,21.55,20.94,21.18,130734,20.4539780515494,20.7134975099103,20.1271757706506,20.357859733638,136013.616177185,0.0,1.0
2025-03-07,21.79,21.94,21.5,21.56,104991,20.9441814728977,21.0883589497648,20.6654383509545,20.7231093417014,109231.00016873,0.0,1.0
2025-03-10,20.3,21.487,20.16,21.29,311839,19.5120185360175,20.6529429696261,19.3774528909416,20.4635898833406,324432.435747985,0.0,1.0
2025-03-11,20.75,21.1925,20.51,20.89,246716,19.9445509666189,20.3698745233769,19.7138670036315,20.0791166116949,256679.481456777,0.0,1.0
2025-03-12,21.64,21.72,20.96,21.01,193617,20.8000039960305,20.8768986503597,20.1463994342329,20.1944585931886,201436.109377652,0.0,1.0
2025-03-13,21.44,21.93,21.3,21.51,95316,20.6077673602077,21.0787471179736,20.4732017151317,20.6750501827457,99165.2809486784,0.0,1.0
2025-03-14,21.82,21.82,21.33,21.39,115662,20.9730169682711,20.9730169682711,20.5020372105051,20.559708201252,120332.942266629,0.0,1.0
2025-03-17,22.33,22.75,22.21,22.34,112714,21.4632203896193,21.8669173248473,21.3478784081256,21.4728322214104,117265.889009708,0.0,1.0
2025-03-18,22.35,22.74,22.35,22.62,122228,21.4824440532016,21.8573054930561,21.4824440532016,21.7419635115624,127164.106338863,0.0,1.0
2025-03-19,23.34,23.57,22.69,22.97,142725,22.4340154005246,22.6550875317209,21.8092463341004,22.0783776242524,148488.865703556,0.0,1.0
2025-03-20,23.48,23.68,22.84,22.96,157549,22.5685810456006,22.7608176814234,21.9534238109675,22.0687657924612,163911.524279065,0.0,1.0
2025-03-21,22.69,23.28,22.61,23.08,182522,21.8092463341004,22.3763444097778,21.7323516797713,22.1841077739549,189893.044287577,0.0,1.0
2025-03-24,22.82,23.055,22.4,22.49,169386,21.9342001473852,22.1600781944771,21.5305032121573,21.6170096982776,176226.554605448,0.0,1.0
2025-03-25,22.45,23.105,22.31,23.08,85653,21.578562371113,22.2081373534328,21.443996726037,22.1841077739549,89112.0463416126,0.0,1.0
2025-03-26,22.57,22.7,22.39,22.49,143228,21.6939043526067,21.8188581658915,21.5208913803662,21.6170096982776,149012.179064557,0.0,1.0
2025-03-27,21.92,22.57,21.8001,22.0,242422,21.0691352861825,21.6939043526067,20.9538894230067,21.1460299405116,252212.07077658,0.0,1.0
2025-03-28,22.62,22.74,21.96,21.96,304644,21.7419635115624,21.8573054930561,21.1075826133471,21.1075826133471,316946.869878396,0.0,1.0
2025-03-31,22.1,22.315,21.575,21.9,181384,21.242148258423,21.4488026419326,20.7375270893881,21.0499116226002,188709.086822728,0.0,1.0
2025-04-01,21.76,22.2,21.71,22.13,81684,20.9153459775242,21.3382665763345,20.8672868185685,21.2709837537965,84982.7605964566,0.0,1.0
2025-04-02,21.71,21.72,21.24,21.5,89843,20.8672868185685,20.8768986503597,20.4155307243849,20.6654383509545,93471.2570425964,0.0,1.0
2025-04-03,20.82,21.77,20.79,20.99,224686,20.0118337891569,20.9249578093154,19.9829982937835,20.1752349296063,233759.812783108,0.0,1.0
2025-04-04,18.54,19.22,18.15,18.93,403930,17.8203361407766,18.4739407025742,17.4454747009221,18.1951975806311,420242.476956646,0.0,1.0
2025-04-07,19.66,19.91,17.91,18.28,401175,18.8968613013845,19.137157096163,17.2147907379347,17.5704285142069,417376.217891917,0.0,1.0
2025-04-08,18.81,20.08,18.64,20.07,238530,18.0798555991374,19.3005582366124,17.916454458688,19.2909464048213,248162.894631419,0.0,1.0
2025-04-09,20.06,20.45,18.6,18.75,235209,19.2813345730301,19.6561960128847,17.8780071315235,18.0221846083906,244707.777987513,0.0,1.0
2025-04-10,19.42,19.9,19.125,19.63,108526,18.6661773383971,19.1275452643719,18.3826283005584,18.8680258060111,112908.759077555,0.0,1.0
2025-04-11,20.53,20.61,19.94,19.94,146816,19.7330906672138,19.8099853215429,19.1659925915364,19.1659925915364,152745.078347404,0.0,1.0
2025-04-14,20.64,21.145,20.53,21.01,161818,19.8388208169164,20.324218322369,19.7330906672138,20.1944585931886,168352.925348873,0.0,1.0
2025-04-15,20.17,21.13,20.0,20.7,167407,19.3870647227327,20.3098005746823,19.2236635822833,19.8964918076632,174167.633847155,0.0,1.0
2025-04-16,20.84,20.87,20.24,20.24,90901,20.0310574527392,20.0598929481126,19.4543475452707,19.4543475452707,94571.9837542051,0.0,1.0
2025-04-17,21.52,21.53,20.94,21.01,95153,20.6846620145368,20.694273846328,20.1271757706506,20.1944585931886,98995.6982889505,0.0,1.0
2025-04-21,21.15,21.6,21.06,21.6,76974,20.3290242382646,20.761556668866,20.2425177521443,20.761556668866,80082.5499994079,0.0,1.0
2025-04-22,21.38,21.88,21.14,21.75,97178,20.5500963694608,21.0306879590179,20.3194124064734,20.9057341457331,101102.476730357,0.0,1.0
2025-04-23,22.01,22.32,21.6,21.78,110978,21.1556417723028,21.4536085578282,20.761556668866,20.9345696411065,115459.781664384,0.0,1.0
2025-04-24,22.76,22.86,22.17,22.43,130611,21.8765291566384,21.9726474745498,21.309431080961,21.5593387075307,135885.648894077,0.0,1.0
2025-04-25,23.05,23.35,22.54,22.72,86641,22.1552722785815,22.4436272323158,21.6650688572333,21.8380818294738,90139.9461441357,0.0,1.0
2025-04-28,23.14,23.23,21.76,22.75,130845,22.2417787647018,22.328285250822,20.9153459775242,21.8669173248473,136129.098847306,0.0,1.0
2025-04-29,23.47,23.67,23.25,23.32,74620,22.5589692138094,22.7512058496323,22.3475089144043,22.4147917369423,77633.4850852994,0.0,1.0
2025-04-30,23.77,23.83,22.9,22.9,126874,22.8473241675437,22.9049951582905,22.0110948017144,22.0110948017144,131997.732333319,0.0,1.0
2025-05-01,23.73,24.43,23.65,23.9,132979,22.8088768403791,23.481705065759,22.73198218605,22.9722779808285,138349.279190003,0.0,1.0
2025-05-02,23.98,24.0199,23.44,23.68,131692,23.0491726351577,23.0875238440043,22.530133718436,22.7608176814234,137010.304447242,0.0,1.0
2025-05-05,24.85,25.25,24.66,25.0,131206,23.885402000987,24.2698752726327,23.7027771969553,24.0295794778541,136504.677621305,0.0,1.0
2025-05-06,24.61,25.13,24.27,24.82,114257,23.6547180379996,24.154533291139,23.3279157571008,23.8565665056136,118871.202162839,0.0,1.0
2025-05-07,24.18,24.4,23.84,24.4,83834,23.2414092709805,23.4528695703856,22.9146069900817,23.4528695703856,87219.5870898013,0.0,1.0
2025-05-08,23.64,24.08,23.5573,23.87,124962,22.7223703542589,23.1452909530691,22.6428805053461,22.9434424854551,130008.517330865,0.0,1.0
2025-05-09,23.72,24.09,23.55,24.0,63586,22.799265008588,23.1549027848602,22.6358638681386,23.06839629874,66153.8834445703,0.0,1.0
2025-05-12,24.28,24.34,23.93,24.19,86226,23.3375275888919,23.3951985796388,23.001113476202,23.2510211027716,89708.1866116995,0.0,1.0
2025-05-13,24.43,24.59,24.1336,24.23,119187,23.481705065759,23.6354943744173,23.1968103714696,23.2894684299362,124000.2973313,0.0,1.0
2025-05-14,24.88,24.99,24.41,24.48,159133,23.9142374963604,24.019967646063,23.4624814021768,23.5297642247148,165559.493193231,0.0,1.0
2025-05-15,23.94,24.1,22.86,23.15,317351,23.0107253079931,23.1645146166514,21.9726474745498,22.2513905964929,330167.034646272,0.0,1.0
2025-05-16,25.09,25.24,24.4049,24.54,122347,24.1160859639744,24.2602634408415,23.4575793679633,23.5874352154616,127287.912084309,0.0,1.0
2025-05-19,24.6,25.01,24.48,24.69,77009,23.6451062062085,24.0391913096453,23.5297642247148,23.7316126923287,80118.9634539506,0.0,1.0
2025-05-20,23.85,24.49,23.79,24.48,89878,22.9242188218728,23.5393760565059,22.866547831126,23.5297642247148,93507.6704971393,0.0,1.0
2025-05-21,23.25,24.26,23.2,23.84,132905,22.3475089144043,23.3183039253096,22.2994497554486,22.9146069900817,138272.290743255,0.0,1.0
2025-05-22,22.56,23.27,22.56,23.19,59493,21.6842925208156,22.3667325779866,21.6842925208156,22.2898379236575,61895.5900318909,0.0,1.0
2025-05-23,23.45,23.53,22.56,22.56,104130,22.5397455502272,22.6166402045563,21.6842925208156,21.6842925208156,108335.229186977,0.0,1.0
2025-05-27,23.91,24.19,23.72,24.03,146717,22.9818898126197,23.2510211027716,22.799265008588,23.0972317941134,152642.080290269,0.0,1.0
2025-05-28,22.77,23.6,22.76,23.6,143326,21.8861409884295,22.6839230270943,21.8765291566384,22.6839230270943,149114.136737277,0.0,1.0
2025-05-29,23.0,23.165,22.76,22.76,73955,22.1072131196258,22.2658083441796,21.8765291566384,21.8765291566384,76941.6294489855,0.0,1.0
2025-05-30,23.33,23.73,23.21,23.73,102737,22.4244035687335,22.8088768403791,22.3090615872398,22.8088768403791,106885.973696172,0.0,1.0
2025-06-02,23.27,23.4,22.93,23.37,142333,22.3667325779866,22.4916863912715,22.0399302970878,22.462850895898,148081.035012676,0.0,1.0
2025-06-03,22.29,22.4,21.8701,22.31,221855,21.7323516797713,21.8395997140815,21.3229566833452,21.7518513223731,227547.760263929,0.32,1.0
2025-06-04,22.26,22.49,22.04,22.2,221494,21.7031022158685,21.9273481057899,21.488606147248,21.6446032880629,227177.497067448,0.0,1.0
2025-06-05,22.27,22.62,22.19,22.62,107060,21.7128520371694,22.0540957827019,21.634853466762,22.0540957827019,109807.140762463,0.0,1.0
2025-06-06,21.85,22.53,21.605,22.32,131243,21.3033595425304,21.9663473909936,21.0644889206576,21.7616011436741,134610.67228739,0.0,1.0
2025-06-09,21.88,22.05,21.54,21.87,111246,21.3326090064332,21.498355968549,21.0011150822016,21.3228591851322,114100.552785924,0.0,1.0
2025-06-10,21.72,21.94,21.63,21.8,81088,21.1766118656183,21.3911079342387,21.0888634739099,21.2546104360257,83168.7038123167,0.0,1.0
2025-06-11,22.06,22.18,21.5,21.7,135111,21.5081057898499,21.625103645461,20.9621157969979,21.1571122230164,138577.924486803,0.0,1.0
2025-06-12,22.49,22.61,21.91,22.28,183363,21.9273481057899,22.044345961401,21.361858470336,21.7226018584703,188068.062316715,0.0,1.0
2025-06-13,24.17,24.22,23.2,23.67,312071,23.565318084346,23.6140671908506,22.6195854181558,23.0778270192995,320078.686950146,0.0,1.0
2025-06-16,23.36,24.0981,23.04,23.81,204896,22.7755825589707,23.4952168691923,22.463588277341,23.2143245175125,210153.595307918,0.0,1.0
2025-06-17,24.22,24.36,23.73,23.76,176225,23.6140671908506,23.7505646890636,23.1363259471051,23.1655754110079,180746.902492669,0.0,1.0
2025-06-18,24.03,24.51,23.85,24.245,146157,23.428820586133,23.8968120085776,23.2533238027162,23.6384417441029,149907.362903225,0.0,1.0
2025-06-20,23.65,24.06,23.34,23.86,195278,23.0583273766976,23.4580700500357,22.7560829163688,23.2630736240172,200288.799120235,0.0,1.0
2025-06-23,23.49,24.46,23.46,23.93,166876,22.9023302358828,23.8480629020729,22.87308077198,23.3313223731237,171158.008797654,0.0,1.0
2025-06-24,22.55,22.99,22.27,22.66,221165,21.9858470335954,22.4148391708363,21.7128520371694,22.0930950679056,226840.054985337,0.0,1.0
2025-06-25,22.61,22.7686,22.3,22.76,77441,22.044345961401,22.1989781272337,21.7421015010722,22.1905932809149,79428.1224340176,0.0,1.0
2025-06-26,22.32,22.67,22.28,22.62,82432,21.7616011436741,22.1028448892066,21.7226018584703,22.0540957827019,84547.1906158356,0.0,1.0
2025-06-27,21.93,22.2,21.83,22.11,72864,21.3813581129378,21.6446032880629,21.2838598999285,21.5568548963545,74733.6774193549,0.0,1.0
2025-06-30,21.73,21.76,21.27,21.69,182399,21.1863616869192,21.215611150822,20.7378699070765,21.1473624017155,187079.326246335,0.0,1.0
2025-07-01,21.72,21.92,21.44,21.54,73378,21.1766118656183,21.3716082916369,20.9036168691923,21.0011150822016,75260.8665689149,0.0,1.0
2025-07-02,22.15,22.15,21.8,21.98,67325,21.5958541815583,21.5958541815583,21.2546104360257,21.4301072194425,69052.5476539588,0.0,1.0
2025-07-03,23.19,23.29,22.68,23.26,167158,22.6098355968549,22.7073338098642,22.1125947105075,22.6780843459614,171447.244868035,0.0,1.0
2025-07-07,24.07,24.32,23.81,23.86,230147,23.4678198713367,23.7115654038599,23.2143245175125,23.2630736240172,236052.531524926,0.0,1.0
2025-07-08,23.36,24.06,23.31,23.82,130136,22.7755825589707,23.4580700500357,22.726833452466,23.2240743388134,133475.26686217,0.0,1.0
2025-07-09,23.0,23.36,22.73,23.36,70592,22.4245889921372,22.7755825589707,22.1613438170122,22.7755825589707,72403.3782991204,0.0,1.0
2025-07-10,23.45,23.57,22.81,22.81,82571,22.8633309506791,22.9803288062902,22.2393423874196,22.2393423874196,84689.7573313781,0.0,1.0
2025-07-11,23.96,24.02,23.49,23.52,72297,23.3605718370264,23.419070764832,22.9023302358828,22.9315796997856,74152.1282991204,0.0,1.0
2025-07-14,23.42,23.94,23.2712,23.65,47348,22.8340814867763,23.3410721944246,22.6890041458184,23.0583273766976,48562.9413489735,0.0,1.0
2025-07-15,23.04,23.44,23.04,23.44,65023,22.463588277341,22.8535811293781,22.463588277341,22.8535811293781,66691.4787390028,0.0,1.0
2025-07-16,22.68,22.925,22.6,22.69,76114,22.1125947105075,22.3514653323803,22.0345961401001,22.1223445318084,78067.0718475074,0.0,1.0
2025-07-17,22.89,22.925,22.45,22.73,44266,22.317340957827,22.3514653323803,21.8883488205861,22.1613438170122,45401.857771261,0.0,1.0
2025-07-18,23.1,23.52,22.96,22.96,125061,22.5220872051465,22.9315796997856,22.3855897069335,22.3855897069335,128270.043255132,0.0,1.0
2025-07-21,22.63,22.88,22.55,22.81,102445,22.0638456040029,22.3075911365261,21.9858470335954,22.2393423874196,105073.720674487,0.0,1.0
2025-07-22,22.67,22.72,22.38,22.55,71191,22.1028448892066,22.1515939957112,21.8201000714796,21.9858470335954,73017.7485337243,0.0,1.0
2025-07-23,23.8,23.95,23.506,23.6,211112,23.2045746962116,23.3508220157255,22.9179299499643,23.009578270193,216529.096774193,0.0,1.0
2025-07-24,24.46,24.525,24.0,24.46,300208,23.8480629020729,23.9114367405289,23.3995711222302,23.8480629020729,307911.284457478,0.0,1.0
2025-07-25,23.99,24.24,23.9,24.24,100564,23.3898213009292,23.6335668334525,23.3020729092209,23.6335668334525,103144.454545455,0.0,1.0
2025-07-28,24.7,24.7,24.28,24.38,85339,24.0820586132952,24.0820586132952,23.6725661186562,23.7700643316655,87528.7837243402,0.0,1.0
2025-07-29,24.29,24.42,23.92,23.99,86571,23.6823159399571,23.8090636168692,23.3215725518227,23.3898213009292,88792.396627566,0.0,1.0
2025-07-30,24.05,24.4,23.6703,23.74,81280,23.4483202287348,23.7895639742673,23.0781195139385,23.146075768406,83365.6304985338,0.0,1.0
2025-07-31,23.66,24.2,23.58,24.15,45162,23.0680771979986,23.5945675482487,22.9900786275911,23.5458184417441,46320.848973607,0.0,1.0
2025-08-01,23.6,23.92,23.34,23.56,66852,23.009578270193,23.3215725518227,22.7560829163688,22.9705789849893,68567.4105571847,0.0,1.0
2025-08-04,24.27,24.44,24.01,24.2,66188,23.6628162973553,23.8285632594711,23.4093209435311,23.5945675482487,67886.3724340175,0.0,1.0
2025-08-05,25.52,25.59,25.0,25.39,194294,24.8815439599714,24.9497927090779,24.3745532523231,24.7547962830593,199279.549853373,0.0,1.0
2025-08-06,25.24,26.1,25.17,25.66,145658,24.6085489635454,25.4470335954253,24.5403002144389,25.0180414581844,149395.558651026,0.0,1.0
2025-08-07,24.86,25.24,24.63,25.02,126859,24.2380557541101,24.6085489635454,24.0138098641887,24.3940528949249,130114.179618768,0.0,1.0
2025-08-08,24.44,25.49,24.14,25.42,173851,23.8285632594711,24.8522944960686,23.5360686204432,24.7840457469621,178311.986070381,0.0,1.0
2025-08-11,24.2,24.73,23.82,24.36,380072,23.5945675482487,24.111308077198,23.2240743388134,23.7505646890636,389824.580645162,0.0,1.0
2025-08-12,24.76,25.0,24.31,24.37,184488,24.1405575411008,24.3745532523231,23.701815582559,23.7603145103645,189221.929618768,0.0,1.0
2025-08-13,25.88,25.92,25.0,25.3,145310,25.2325375268049,25.2715368120086,24.3745532523231,24.667047891351,149038.629032258,0.0,1.0
2025-08-14,25.55,25.9145,25.34,25.8,116229,24.9107934238742,25.2661744102931,24.7060471765547,25.1545389563974,119211.41568915,0.0,1.0
2025-08-15,25.92,26.03,25.675,25.8,71764,25.2715368120086,25.3787848463188,25.0326661901358,25.1545389563974,73605.4516129032,0.0,1.0
2025-08-18,26.12,26.29,25.8,26.08,87878,25.4665332380272,25.632280200143,25.1545389563974,25.4275339528234,90132.9340175952,0.0,1.0
2025-08-19,25.47,26.2,25.47,26.08,95191,24.8327948534668,25.5445318084346,24.8327948534668,25.4275339528234,97633.5843108503,0.0,1.0
2025-08-20,26.0,26.13,25.75,26.1,79605,25.349535382416,25.4762830593281,25.1057898498928,25.4470335954253,81647.6502932552,0.0,1.0
2025-08-21,27.52,27.6,26.38,26.39,248691,26.8315082201573,26.9095067905647,25.7200285918513,25.7297784131523,255072.367302052,0.0,1.0
2025-08-22,27.28,27.55,27.04,27.2,102964,27.28,27.55,27.04,27.2,102964,0.7,1.0
2025-08-25,26.75,27.37,26.56,27.37,105980,26.75,27.37,26.56,27.37,105980,0.0,1.0
2025-08-26,26.28,26.85,26.09,26.85,99546,26.28,26.85,26.09,26.85,99546,0.0,1.0
2025-08-27,26.71,26.89,26.23,26.23,143639,26.71,26.89,26.23,26.23,143639,0.0,1.0
2025-08-28,26.86,26.86,26.39,26.47,93696,26.86,26.86,26.39,26.47,93696,0.0,1.0
2025-08-29,27.57,27.8473,27.205,27.65,132549,27.57,27.8473,27.205,27.65,132549,0.0,1.0
2025-09-02,26.85,27.51,26.43,27.51,213992,26.85,27.51,26.43,27.51,213992,0.0,1.0
2025-09-03,27.41,27.73,27.15,27.19,126049,27.41,27.73,27.15,27.19,126049,0.0,1.0
2025-09-04,27.55,27.65,26.79,27.13,76019,27.55,27.65,26.79,27.13,76019,0.0,1.0
2025-09-05,28.23,28.25,27.59,27.59,129963,28.23,28.25,27.59,27.59,129963,0.0,1.0
2025-09-08,28.62,29.4,28.3,29.07,131697,28.62,29.4,28.3,29.07,131697,0.0,1.0
2025-09-09,28.26,28.745,27.87,28.6,106521,28.26,28.745,27.87,28.6,106521,0.0,1.0
2025-09-10,28.08,28.4,27.88,27.95,81783,28.08,28.4,27.88,27.95,81783,0.0,1.0
2025-09-11,28.78,28.8383,28.13,28.61,98630,28.78,28.8383,28.13,28.61,98630,0.0,1.0
2025-09-12,29.26,29.94,29.1005,29.73,186924,29.26,29.94,29.1005,29.73,186924,0.0,1.0
2025-09-15,30.75,31.1,30.29,30.32,231891,30.75,31.1,30.29,30.32,231891,0.0,1.0
2025-09-16,30.16,31.0,29.77,31.0,340233,30.16,31.0,29.77,31.0,340233,0.0,1.0
2025-09-17,30.36,30.575,30.16,30.33,153820,30.36,30.575,30.16,30.33,153820,0.0,1.0
2025-09-18,30.19,30.39,29.88,30.16,95554,30.19,30.39,29.88,30.16,95554,0.0,1.0
2025-09-19,29.28,29.84,29.0,29.84,98539,29.28,29.84,29.0,29.84,98539,0.0,1.0
2025-09-22,29.63,29.77,29.31,29.39,132816,29.63,29.77,29.31,29.39,132816,0.0,1.0
2025-09-23,30.52,30.68,29.85,29.85,145955,30.52,30.68,29.85,29.85,145955,0.0,1.0
2025-09-24,30.08,30.42,29.94,30.15,126093,30.08,30.42,29.94,30.15,126093,0.0,1.0
2025-09-25,29.46,29.67,29.13,29.64,133781,29.46,29.67,29.13,29.64,133781,0.0,1.0
2025-09-26,29.5,29.7809,29.395,29.66,112541,29.5,29.7809,29.395,29.66,112541,0.0,1.0
2025-09-29,29.54,29.6,29.26,29.6,131144,29.54,29.6,29.26,29.6,131144,0.0,1.0
2025-09-30,29.27,29.75,29.2,29.33,109404,29.27,29.75,29.2,29.33,109404,0.0,1.0
2025-10-01,29.44,29.85,29.1,29.24,110036,29.44,29.85,29.1,29.24,110036,0.0,1.0
2025-10-02,28.74,29.5,28.34,29.49,172568,28.74,29.5,28.34,29.49,172568,0.0,1.0
2025-10-03,29.44,29.55,28.9803,29.51,83832,29.44,29.55,28.9803,29.51,83832,0.0,1.0
2025-10-06,29.2,29.39,29.04,29.09,100774,29.2,29.39,29.04,29.09,100774,0.0,1.0
2025-10-07,28.2,28.6,27.74,28.6,127690,28.2,28.6,27.74,28.6,127690,0.0,1.0
2025-10-08,28.45,28.5,27.93,28.3,94766,28.45,28.5,27.93,28.3,94766,0.0,1.0
2025-10-09,29.25,29.46,28.6,28.88,128267,29.25,29.46,28.6,28.88,128267,0.0,1.0
2025-10-10,28.89,29.84,28.83,29.14,155331,28.89,29.84,28.83,29.14,155331,0.0,1.0
2025-10-13,29.39,30.0,29.2344,29.37,163027,29.39,30.0,29.2344,29.37,163027,0.0,1.0
2025-10-14,28.87,29.13,28.1,28.44,157636,28.87,29.13,28.1,28.44,157636,0.0,1.0
2025-10-15,29.81,29.84,29.32,29.4,107746,29.81,29.84,29.32,29.4,107746,0.0,1.0
2025-10-16,30.53,30.93,30.26,30.26,125689,30.53,30.93,30.26,30.26,125689,0.0,1.0
2025-10-17,30.83,31.015,30.2,30.2,98886,30.83,31.015,30.2,30.2,98886,0.0,1.0
2025-10-20,31.3,31.8,31.11,31.11,157426,31.3,31.8,31.11,31.11,157426,0.0,1.0
2025-10-21,31.09,31.22,30.665,31.0,99021,31.09,31.22,30.665,31.0,99021,0.0,1.0
2025-10-22,32.2,32.23,30.58,30.68,173512,32.2,32.23,30.58,30.68,173512,0.0,1.0
2025-10-23,33.1,33.14,32.32,32.43,327667,33.1,33.14,32.32,32.43,327667,0.0,1.0
2025-10-24,32.5,33.29,32.055,32.55,237907,32.5,33.29,32.055,32.55,237907,0.0,1.0
2025-10-27,33.3,33.32,32.32,32.61,124929,33.3,33.32,32.32,32.61,124929,0.0,1.0
2025-10-28,33.55,33.84,33.1,33.52,209628,33.55,33.84,33.1,33.52,209628,0.0,1.0
2025-10-29,34.29,34.41,33.83,34.0,304931,34.29,34.41,33.83,34.0,304931,0.0,1.0
2025-10-30,34.2,34.4399,33.88,33.91,268770,34.2,34.4399,33.88,33.91,268770,0.0,1.0
2025-10-31,35.56,35.6,33.99,34.34,429562,35.56,35.6,33.99,34.34,429562,0.0,1.0
2025-11-03,34.37,34.8,33.66,34.49,265442,34.37,34.8,33.66,34.49,265442,0.0,1.0
2025-11-04,33.32,33.46,32.64,33.04,274285,33.32,33.46,32.64,33.04,274285,0.0,1.0
2025-11-05,33.06,33.55,32.92,33.41,95692,33.06,33.55,32.92,33.41,95692,0.0,1.0
2025-11-06,33.56,33.92,32.86,33.1,144277,33.56,33.92,32.86,33.1,144277,0.0,1.0
2025-11-07,33.52,33.67,33.265,33.56,80500,33.52,33.67,33.265,33.56,80500,0.0,1.0
2025-11-10,34.13,34.28,33.6,33.67,103035,34.13,34.28,33.6,33.67,103035,0.0,1.0
2025-11-11,35.25,35.5,34.71,35.35,169507,35.25,35.5,34.71,35.35,169507,0.0,1.0
2025-11-12,35.86,35.92,35.39,35.47,134344,35.86,35.92,35.39,35.47,134344,0.0,1.0
2025-11-13,39.0,39.77,37.6813,37.72,718200,39.0,39.77,37.6813,37.72,718200,0.0,1.0
2025-11-14,38.43,38.57,37.28,37.72,320335,38.43,38.57,37.28,37.72,320335,0.0,1.0
2025-11-17,38.94,39.01,38.085,38.41,283290,38.94,39.01,38.085,38.41,283290,0.0,1.0
2025-11-18,39.62,39.7,38.29,38.51,363333,39.62,39.7,38.29,38.51,363333,0.0,1.0
2025-11-19,37.01,37.06,36.25,36.31,807990,37.01,37.06,36.25,36.31,807990,0.0,1.0
2025-11-20,36.78,37.62,36.72,37.16,451863,36.78,37.62,36.72,37.16,451863,0.0,1.0
2025-11-21,37.52,37.53,36.24,36.9,520969,37.52,37.53,36.24,36.9,520969,0.0,1.0
2025-11-24,36.97,37.45,35.96,37.45,537907,36.97,37.45,35.96,37.45,537907,0.0,1.0
2025-11-25,36.86,37.175,36.02,36.31,394721,36.86,37.175,36.02,36.31,394721,0.0,1.0
2025-11-26,37.05,37.25,36.3912,36.86,404210,37.05,37.25,36.3912,36.86,404210,0.0,1.0