date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-12,25.3998,25.3998,25.16,25.16,609,25.2512453620061,25.2512453620061,25.0128478691987,25.0128478691987,612.582784660372,0.0,1.0
2023-06-13,25.6768,25.6768,25.54,25.62,1142,25.5266252848904,25.5266252848904,25.3906253807367,25.4701574884289,1148.71845662093,0.0,1.0
2023-06-14,25.7404,25.7404,25.68,25.68,795,25.5898533105057,25.5898533105057,25.5298065691981,25.5298065691981,799.677034162554,0.0,1.0
2023-06-15,25.99,25.99,25.596,25.635,2512,25.8379934865054,25.8379934865054,25.4462978561212,25.4850697586212,2526.7782513413,0.0,1.0
2023-06-16,25.7422,26.21,25.7422,26.21,40539,25.5916427829287,26.0567067826589,25.5916427829287,26.0567067826589,40777.4934439193,0.0,1.0
2023-06-20,25.5245,25.5899,25.42,25.54,5036,25.3752160348713,25.4402335329097,25.2713272191984,25.3906253807367,5065.62709942469,0.0,1.0
2023-06-21,25.1463,25.35,25.11,25.35,6250,24.9992279957564,25.2017366249677,24.9631403018911,25.2017366249677,6286.76913649808,0.0,1.0
2023-06-22,25.2947,25.299,25.055,25.055,1748,25.1467600555255,25.1510349063139,24.9084619778527,24.9084619778527,1758.28359209578,0.0,1.0
2023-06-23,25.0749,25.199,24.94,24.94,1650,24.9282455896411,25.0516197716987,24.7941345730452,24.7941345730452,1659.70705203549,0.0,1.0
2023-06-26,24.97,25.15,24.97,25.02,780,24.8239591134297,25.0029063557372,24.8239591134297,24.8736666807374,784.58878823496,0.0,1.0
2023-06-27,25.45,25.5485,25.435,25.435,2012,25.301151759583,25.399075667179,25.2862394893907,25.2862394893907,2023.83672042146,0.0,1.0
2023-06-28,25.58,25.58,25.39,25.39,1734,25.4303914345828,25.4303914345828,25.2415026788138,25.2415026788138,1744.20122923002,0.0,1.0
2023-06-29,25.44,25.58,25.41,25.58,15770,25.2912102461214,25.4303914345828,25.2613857057369,25.4303914345828,15862.775885212,0.0,1.0
2023-06-30,25.8,25.9599,25.8,25.82,2831,25.6491047307364,25.8080695309862,25.6491047307364,25.6689877576594,2847.65494806816,0.0,1.0
2023-07-03,25.88,25.88,25.88,25.88,75,25.7286368384286,25.7286368384286,25.7286368384286,25.7286368384286,75.4412296379767,0.0,1.0
2023-07-05,25.9816,26.0385,25.77,25.77,3468,25.8296426151977,25.8862098267938,25.6192801903518,25.6192801903518,3488.40245846005,0.0,1.0
2023-07-06,25.6649,25.6649,25.5,25.63,4481,25.5147948838712,25.5147948838712,25.3508593268906,25.4800990018904,4507.36200010365,0.0,1.0
2023-07-07,25.7596,25.9842,25.7596,25.8981,1991,25.6089410163518,25.8322274086977,25.6089410163518,25.7466309777939,2002.71317612282,0.0,1.0
2023-07-10,25.9183,25.94,25.73,25.73,2386,25.7667128349862,25.7882859191977,25.5795141365057,25.5795141365057,2400.0369855495,0.0,1.0
2023-07-11,26.4581,26.47,25.994,25.994,1738,26.3033557316394,26.3151861326586,25.84197009189,25.84197009189,1748.22476147738,0.0,1.0
2023-07-12,26.79,26.79,26.72,26.75,2452,26.6333145634274,26.6333145634274,26.5637239691967,26.5935485095813,2466.42526763092,0.0,1.0
2023-07-13,27.37,27.3799,27.109,27.13,4356,27.2099223441959,27.2197644425228,26.9504488428501,26.9713260211193,4381.62661737369,0.0,1.0
2023-07-14,27.07,27.41,27.04,27.37,5947,26.9116769403501,27.249688398042,26.8818523999656,27.2099223441959,5981.98656876065,0.0,1.0
2023-07-17,27.31,27.3637,27.09,27.09,3517,27.1502732634268,27.2036591907151,26.9315599672732,26.9315599672732,3537.69072849019,0.0,1.0
2023-07-18,27.59,27.59,27.36,27.36,2586,27.4286356403495,27.4286356403495,27.1999808307344,27.1999808307344,2601.21359791744,0.0,1.0
2023-07-19,27.69,27.88,27.69,27.87,2244,27.5280507749647,27.7169395307337,27.5280507749647,27.7069980172722,2257.20159076827,0.0,1.0
2023-07-20,26.9174,27.27,26.86,27.27,6710,26.7599694449273,27.1105072095806,26.7029051576581,27.1105072095806,6749.47534494432,0.0,1.0
2023-07-21,26.7803,27.1,26.7627,27.1,560,26.6236712953697,26.9415014807347,26.6061742316774,26.9415014807347,563.294514630228,0.0,1.0
2023-07-24,26.8081,26.835,26.78,26.78,2257,26.6513087027928,26.6780513740043,26.6233730499659,26.6233730499659,2270.27807057218,0.0,1.0
2023-07-25,26.8298,26.8637,26.8298,26.84,1209,26.6728817870043,26.7065835176389,26.6728817870043,26.683022130735,1216.11262176419,0.0,1.0
2023-07-26,26.6483,26.67,26.4,26.599,5041,26.4924433176776,26.5140164018891,26.2455955384279,26.4434316563123,5070.65651473388,0.0,1.0
2023-07-27,26.5257,26.96,26.4699,26.96,2007,26.3705603626393,26.8023202922734,26.315086717524,26.8023202922734,2018.80730511226,0.0,1.0
2023-07-28,26.9988,27.025,26.9,26.9,3937,26.8408933645041,26.8669401297733,26.7426712115042,26.7426712115042,3960.16161446286,0.0,1.0
2023-07-31,27.3169,27.3169,27.25,27.25,428,27.1571329077152,27.1571329077152,27.0906241826576,27.0906241826576,430.517950467388,0.0,1.0
2023-08-01,27.478,27.5086,27.4731,27.4731,1111,27.3172906895804,27.3477117207727,27.3124193479842,27.3124193479842,1117.5360817039,0.0,1.0
2023-08-02,26.7331,27.18,26.52,27.18,3354,26.5767473518313,27.0210335884269,26.3648936999662,27.0210335884269,3373.73178941033,0.0,1.0
2023-08-03,26.684,26.9599,26.675,26.74,4235,26.5279345207352,26.8022208771387,26.5189871586199,26.5836069961198,4259.9147668911,0.0,1.0
2023-08-04,26.5338,26.87,26.49,26.85,975,26.3786129885431,26.7128466711196,26.3350691595816,26.6929636441966,980.7359852937,0.0,1.0
2023-08-07,26.725,26.725,26.39,26.66,1853,26.5686947259275,26.5686947259275,26.2356540249664,26.5040748884276,1863.90131358895,0.0,1.0
2023-08-08,26.485,26.485,26.32,26.33,3317,26.3300984028509,26.3300984028509,26.1660634307357,26.1760049441972,3336.51411612225,0.0,1.0
2023-08-09,26.0437,26.2786,25.96,26.2786,4688,25.8913794137938,26.124905565005,25.8081689461208,26.124905565005,4715.57979390446,0.0,1.0
2023-08-10,26.134,26.375,26.134,26.375,720,25.9811512803513,26.2207417547741,25.9811512803513,26.2207417547741,724.235804524578,0.0,1.0
2023-08-11,25.8851,25.9225,25.84,25.84,377,25.733707010294,25.7708882706401,25.6888707845825,25.6888707845825,379.217914313563,0.0,1.0
2023-08-14,26.124,26.124,26.124,26.124,304,25.9712097668898,25.9712097668898,25.9712097668898,25.9712097668898,305.788450799266,0.0,1.0
2023-08-15,25.5778,25.6799,25.5778,25.61,714,25.4282043016213,25.5297071540634,25.4282043016213,25.4602159749674,718.200506153538,0.0,1.0
2023-08-16,25.2003,25.49,25.2001,25.4,1508,25.0529121684487,25.3409178134291,25.0527133381794,25.2514441922753,1516.87165725425,0.0,1.0
2023-08-17,24.9448,25.12,24.9448,25.12,1210,24.7989064995067,24.9730818153526,24.7989064995067,24.9730818153526,1217.11850482603,0.0,1.0
2023-08-18,24.8057,24.8101,24.78,24.78,1012,24.6606200472569,24.6649943131799,24.6350703576607,24.6350703576607,1017.95365858177,0.0,1.0
2023-08-21,25.161,25.161,24.83,24.83,994,25.0138420205449,25.0138420205449,24.6847779249684,24.6847779249684,999.847763468652,0.0,1.0
2023-08-22,25.0354,25.16,25.0354,25.16,7694,24.8889766114681,25.0128478691987,24.8889766114681,25.0128478691987,7739.26427779459,0.0,1.0
2023-08-23,25.4413,25.4413,25.39,25.39,980,25.2925026428714,25.2925026428714,25.2415026788138,25.2415026788138,985.765400602898,0.0,1.0
2023-08-24,24.9194,25.78,24.9194,25.78,1281,24.7736550553144,25.6292217038133,24.7736550553144,25.6292217038133,1288.53620221664,0.0,1.0
2023-08-25,24.9931,24.9931,24.71,24.75,824,24.8469240095259,24.8469240095259,24.5654797634301,24.6052458172762,828.847642955904,0.0,1.0
2023-08-28,25.2491,25.2491,25.16,25.16,1055,25.1014267541409,25.1014267541409,25.0128478691987,25.0128478691987,1061.20663024087,0.0,1.0
2023-08-29,25.8081,25.8199,25.16,25.16,850,25.6571573566402,25.6688883425248,25.0128478691987,25.0128478691987,855.000602563737,0.0,1.0
2023-08-30,25.9741,25.9741,25.8227,25.8227,1374,25.8221864801015,25.8221864801015,25.671671966294,25.671671966294,1382.08332696774,0.0,1.0
2023-08-31,26.22,26.27,26.2,26.27,837,26.0666482961204,26.1163558634281,26.0467652691974,26.1163558634281,841.924122759823,0.0,1.0
2023-09-01,26.2821,26.39,26.2216,26.39,1058,26.1283850947165,26.2356540249664,26.0682389382743,26.2356540249664,1064.22427942639,0.0,1.0
2023-09-05,26.2939,26.31,26.2939,26.31,703,26.1401160806011,26.1561219172742,26.1401160806011,26.1561219172742,707.135792473303,0.0,1.0
2023-09-06,26.0422,26.0651,25.94,26.0651,1365,25.8898881867745,25.9126542526014,25.7882859191977,25.9126542526014,1373.03037941118,0.0,1.0
2023-09-07,25.9518,25.9518,25.9518,25.9518,44,25.8000169050823,25.8000169050823,25.8000169050823,25.8000169050823,44.2588547209465,0.0,1.0
2023-09-08,25.8675,25.89,25.8675,25.89,346,25.7162099466017,25.7385783518901,25.7162099466017,25.7385783518901,348.035539396533,0.0,1.0
2023-09-11,26.1044,26.1044,25.99,25.99,782,25.9517244005052,25.9517244005052,25.8379934865054,25.8379934865054,786.600554358639,0.0,1.0
2023-09-12,25.8448,26.03,25.8448,25.9,1333,25.693642711044,25.8777595403515,25.693642711044,25.7485198653516,1340.84212143231,0.0,1.0
2023-09-13,25.7788,25.7788,25.7788,25.7788,143,25.6280287221979,25.6280287221979,25.6280287221979,25.6280287221979,143.841277843076,0.0,1.0
2023-09-14,25.9634,26.0342,25.84,25.84,1476,25.8115490606977,25.8819349760053,25.6888707845825,25.6888707845825,1484.68339927538,0.0,1.0
2023-09-15,25.5101,25.81,25.4999,25.81,886,25.4155785795251,25.7143673736106,25.4054163731241,25.7143673736106,889.295064807544,0.055,1.0
2023-09-18,25.3949,25.44,25.34,25.44,1676,25.3008054248781,25.3457383178866,25.2461088433666,25.3457383178866,1682.23310227702,0.0,1.0
2023-09-19,25.3881,25.3881,25.1214,25.1214,845,25.2940306206107,25.2940306206107,25.0283188120659,25.0283188120659,848.142584381913,0.0,1.0
2023-09-20,25.03,25.6,25.03,25.6,476,24.9372574723546,25.5051454771186,24.9372574723546,25.5051454771186,477.770260551231,0.0,1.0
2023-09-21,24.41,24.6,24.41,24.5257,1287,24.3195547303307,24.5088507319187,24.3195547303307,24.4348260323503,1291.78639775091,0.0,1.0
2023-09-22,24.56,24.65,24.56,24.59,1370,24.4689989421107,24.5586654691787,24.4689989421107,24.4988877844667,1375.09507763694,0.0,1.0
2023-09-25,24.59,24.6,24.5352,24.5352,283,24.4988877844667,24.5088507319187,24.4442908324297,24.4442908324297,284.052486840332,0.0,1.0
2023-09-26,24.15,24.35,24.15,24.3,2364,24.0605180965787,24.2597770456187,24.0605180965787,24.2099623083587,2372.79179819981,0.0,1.0
2023-09-27,24.38,24.38,24.16,24.34,2084,24.2896658879747,24.2896658879747,24.0704810440307,24.2498140981667,2091.75046846379,0.0,1.0
2023-09-28,24.58,24.64,24.2,24.2,607,24.4889248370147,24.5487025217267,24.1103328338387,24.1103328338387,609.257454106295,0.0,1.0
2023-09-29,24.77,25.07,24.6829,24.97,2860,24.6782208386026,24.9771092621626,24.5914435662957,24.8774797876426,2870.63643944648,0.0,1.0
2023-10-02,24.82,24.86,24.73,24.79,2233,24.7280355758626,24.7678873656706,24.6383690487947,24.6981467335066,2241.30460464475,0.0,1.0
2023-10-03,24.24,24.7,24.2243,24.7,2083,24.1501846236467,24.6084802064386,24.134542796147,24.6084802064386,2090.74674942902,0.0,1.0
2023-10-04,24.4,24.4,24.24,24.24,501,24.3095917828787,24.3095917828787,24.1501846236467,24.1501846236467,502.863236420517,0.0,1.0
2023-10-05,24.42,24.42,24.38,24.38,307,24.3295176777827,24.3295176777827,24.2896658879747,24.2896658879747,308.141743674848,0.0,1.0
2023-10-06,24.88,24.919,24.88,24.9,415,24.7878132605746,24.8266687556374,24.7878132605746,24.8077391554786,416.54339943017,0.0,1.0
2023-10-09,25.02,25.0701,24.6,24.6,2039,24.9272945249026,24.9772088916372,24.5088507319187,24.5088507319187,2046.58311189908,0.0,1.0
2023-10-10,25.3,25.4995,25.3,25.38,1683,25.2062570535586,25.405017855226,25.2062570535586,25.2859606331746,1689.25913552042,0.0,1.0
2023-10-11,25.5072,25.52,25.3632,25.4144,4379,25.412689324764,25.4254418975026,25.2692228814553,25.3202331724095,4395.28565326438,0.0,1.0
2023-10-12,25.33,25.45,25.33,25.45,434,25.2361458959146,25.3557012653386,25.2361458959146,25.3557012653386,435.614061090828,0.0,1.0
2023-10-13,24.87,24.8904,24.87,24.8904,2216,24.7778503131226,24.7981747259247,24.7778503131226,24.7981747259247,2224.24138105363,0.0,1.0
2023-10-16,25.39,25.467,24.92,24.92,4547,25.2959235806266,25.372638276007,24.8276650503826,24.8276650503826,4563.91045110598,0.0,1.0
2023-10-17,25.36,25.36,25.21,25.21,2297,25.2660347382706,25.2660347382706,25.1165905264906,25.1165905264906,2305.54262287012,0.0,1.0
2023-10-18,24.82,24.92,24.81,24.9,2187,24.7280355758626,24.8276650503826,24.7180726284106,24.8077391554786,2195.13352904526,0.0,1.0
2023-10-19,24.82,25.05,24.82,25.05,1101,24.7280355758626,24.9571833672586,24.7280355758626,24.9571833672586,1105.09465728342,0.0,1.0
2023-10-20,24.43,24.4799,24.43,24.4799,633,24.3394806252347,24.3891957330201,24.3394806252347,24.3891957330201,635.354149010354,0.0,1.0
2023-10-23,24.57,24.57,24.3614,24.3614,389,24.4789618895627,24.4789618895627,24.2711348057139,24.2711348057139,390.44670452611,0.0,1.0
2023-10-24,24.9,24.9082,24.9,24.9082,598,24.8077391554786,24.8159087723893,24.8077391554786,24.8159087723893,600.223982793354,0.0,1.0
2023-10-25,24.18,24.8,24.12,24.8,2686,24.0904069389347,24.7081096809586,24.0306292542227,24.7081096809586,2695.98932739623,0.0,1.0
2023-10-26,23.74,24.0,23.68,24.0,2815,23.6520372510467,23.9110738847987,23.5922595663347,23.9110738847987,2825.46908288175,0.0,1.0
2023-10-27,23.75,23.75,23.661,23.71,3182,23.6620001984987,23.6620001984987,23.5733299661759,23.6221484086907,3193.83396864289,0.0,1.0
2023-10-30,24.01,24.03,24.01,24.03,260,23.9210368322507,23.9409627271547,23.9210368322507,23.9409627271547,260.966949040588,0.0,1.0
2023-10-31,24.48,24.48,24.18,24.18,824,24.3892953624947,24.3892953624947,24.0904069389347,24.0904069389347,827.064484651709,0.0,1.0
2023-11-01,24.65,24.66,24.43,24.4697,814,24.5586654691787,24.5686284166307,24.3394806252347,24.3790335266191,817.027294303994,0.0,1.0
2023-11-02,25.14,25.14,25.0648,25.09,1428,25.0468498943266,25.0468498943266,24.9719285294876,24.9970351570666,1433.31078165369,0.0,1.0
2023-11-03,25.74,25.8,25.5,25.5,2365,25.6446267414466,25.7044044261586,25.4055160025986,25.4055160025986,2373.79551723458,0.0,1.0
2023-11-06,25.6402,25.77,25.55,25.77,3900,25.5451965258756,25.6745155838026,25.4553307398586,25.6745155838026,3914.50423560883,0.0,1.0
2023-11-07,25.81,25.8937,25.54,25.61,3477,25.7143673736106,25.7977572437838,25.4453677924066,25.5151084245706,3489.93108390048,0.0,1.0
2023-11-08,25.87,25.8739,25.77,25.77,3503,25.7741450583226,25.7780306078289,25.6745155838026,25.6745155838026,3516.02777880454,0.0,1.0
2023-11-09,25.73,26.1,25.69,26.01,1405,25.6346637939946,26.0032928497186,25.5948120041866,25.9136263226506,1410.22524385395,0.0,1.0
2023-11-10,26.19,26.19,26.04,26.04,459,26.0929593767866,26.0929593767866,25.9435151650066,25.9435151650066,460.707036960115,0.0,1.0
2023-11-13,26.215,26.31,26.1849,26.1849,1241,26.1178667454166,26.2125147462106,26.087878273586,26.087878273586,1245.61532215142,0.0,1.0
2023-11-14,26.69,26.69,26.61,26.61,691,26.5911067493865,26.5911067493865,26.5114031697705,26.5114031697705,693.569853027103,0.0,1.0
2023-11-15,26.8756,27.0241,26.86,26.91,2642,26.7760190540957,26.9239688237578,26.7604768560705,26.8102915933305,2651.82568986628,0.0,1.0
2023-11-16,26.83,26.83,26.77,26.77,455,26.7305880137145,26.7305880137145,26.6708103290025,26.6708103290025,456.69216082103,0.0,1.0
2023-11-17,26.87,26.88,26.8,26.8,2708,26.7704398035225,26.7804027509745,26.7006991713585,26.7006991713585,2718.07114616121,0.0,1.0
2023-11-20,27.23,27.26,26.82,26.82,2959,27.1291059117945,27.1589947541505,26.7206250662625,26.7206250662625,2970.00462388885,0.0,1.0
2023-11-21,27.075,27.075,27.025,27.025,291,26.9746802262885,26.9746802262885,26.9248654890285,26.9248654890285,292.082239118505,0.0,1.0
2023-11-22,27.2363,27.311,27.22,27.3,780,27.1353825686893,27.2098057861557,27.1191429643425,27.1988465439585,782.900847121764,0.0,1.0
2023-11-24,27.21,27.21,27.15,27.15,228,27.1091800168905,27.1091800168905,27.0494023321785,27.0494023321785,228.847939927901,0.0,1.0
2023-11-27,27.21,27.3344,27.09,27.09,1649,27.1091800168905,27.2331190831934,26.9896246474665,26.9896246474665,1655.13268833819,0.0,1.0
2023-11-28,27.6241,27.6241,27.3,27.3,5289,27.5217456708778,27.5217456708778,27.1988465439585,27.1988465439585,5308.66997490643,0.0,1.0
2023-11-29,27.6575,27.91,27.63,27.9,3737,27.5550219153675,27.8065863385305,27.5276238098745,27.7966233910785,3750.89803294107,0.0,1.0
2023-11-30,27.6951,27.6951,27.52,27.6348,16851,27.592482597787,27.592482597787,27.4180313879025,27.5324060246515,16913.6694549344,0.0,1.0
2023-12-01,27.84,27.9,27.6697,27.6698,4410,27.7368457063665,27.7966233910785,27.5671767112589,27.5672763407334,4426.40094334228,0.0,1.0
2023-12-04,27.6836,27.6852,27.51,27.51,747,27.5810252082172,27.5826192798095,27.4080684404505,27.4080684404505,749.778118974306,0.0,1.0
2023-12-05,27.57,27.64,27.5299,27.64,3261,27.4678461251625,27.5375867573265,27.42789470588,27.5375867573265,3273.12777238984,0.0,1.0
2023-12-06,27.5244,27.8101,27.5244,27.8,2609,27.4224150847814,27.707056493485,27.4224150847814,27.6969939165585,2618.70296171882,0.0,1.0
2023-12-07,27.82,27.87,27.65,27.65,1689,27.7169198114625,27.7667345487225,27.5475497047785,27.5475497047785,1695.28144972905,0.0,1.0
2023-12-08,28.0488,28.08,27.7,27.7,6552,27.9448720491642,27.9759564452145,27.5973644420385,27.5973644420385,6576.36711582283,0.0,1.0
2023-12-11,28.1,28.15,28.0,28.0,3994,27.9958823401185,28.0456970773785,27.8962528655985,27.8962528655985,4008.85382487734,0.0,1.0
2023-12-12,28.3229,28.3229,28.2,28.2001,6015,28.2179564388235,28.2179564388235,28.0955118146385,28.095611444113,6037.36999415054,0.0,1.0
2023-12-13,28.67,28.75,28.33,28.43,2427,28.5637703448824,28.6434739244984,28.2250301315145,28.3246596060344,2436.02609739042,0.0,1.0
2023-12-14,28.885,29.071,28.75,28.84,7368,28.7779737151004,28.9632845377076,28.6434739244984,28.7331404515664,7395.40184819637,0.0,1.0
2023-12-15,28.86,29.0,28.795,28.897,2106,28.7530663464704,28.8925476107984,28.6883071880324,28.7899292520428,2113.83228722877,0.0,1.0
2023-12-18,29.1309,29.2,29.02,29.02,6215,29.0229625929451,29.0918065598384,28.9124735057024,28.9124735057024,6238.11380110483,0.0,1.0
2023-12-19,29.33,29.38,29.25,29.25,4601,29.2213248767144,29.2711396139744,29.1416212970984,29.1416212970984,4618.11127898364,0.0,1.0
2023-12-20,28.87,29.47,28.87,29.28,3594,28.7630292939224,29.3608061410424,28.7630292939224,29.1715101394544,3607.36621096875,0.0,1.0
2023-12-21,29.3623,29.3623,29.07,29.07,1961,29.2535051969844,29.2535051969844,28.9622882429624,28.9622882429624,1968.2930271869,0.0,1.0
2023-12-22,29.29,29.3885,29.19,29.38,4601,29.1814730869064,29.2796081193086,29.0818436123864,29.2711396139744,4618.11127898364,0.0,1.0
2023-12-26,29.4433,29.4788,29.38,29.38,4195,29.3342050713456,29.3695735348001,29.2711396139744,29.2711396139744,4210.60135086641,0.0,1.0
2023-12-27,29.58,29.58,29.43,29.53,5976,29.4703985630144,29.4703985630144,29.3209543512344,29.4205838257544,5998.22495179444,0.0,1.0
2023-12-28,29.6347,29.82,29.62,29.82,5920,29.5248958855768,29.7095093018624,29.5102503528224,29.7095093018624,5942.01668584724,0.0,1.0
2023-12-29,29.5,29.699,29.4352,29.68,2898,29.3906949833984,29.5889576376932,29.3261350839094,29.5700280375344,2908.77776276779,0.0,1.0
2024-01-02,28.83,29.17,28.75,29.13,5571,28.7231775041144,29.0619177174824,28.6434739244984,29.0220659276744,5591.71874271199,0.0,1.0
2024-01-03,28.57,28.7537,28.57,28.59,6011,28.4641408703624,28.6471602150557,28.4641408703624,28.4840667652664,6033.35511801145,0.0,1.0
2024-01-04,28.4761,28.651,28.35,28.35,6136,28.3705887937882,28.5448407447236,28.2449560264185,28.2449560264185,6158.81999735787,0.0,1.0
2024-01-05,28.4822,28.6701,28.43,28.48,3914,28.3766661917339,28.563869974357,28.3246596060344,28.3744743432944,3928.55630209562,0.0,1.0
2024-01-08,29.2559,29.2559,28.61,28.61,4265,29.1474994360951,29.1474994360951,28.5039926601704,28.5039926601704,4280.86168330042,0.0,1.0
2024-01-09,29.2387,29.39,29.14,29.14,6635,29.1303631664776,29.2811025614264,29.0320288751264,29.0320288751264,6659.67579570887,0.0,1.0
2024-01-10,29.5091,29.64,29.32,29.32,4097,29.3997612655797,29.5301762477264,29.2113619292624,29.2113619292624,4112.23688545881,0.0,1.0
2024-01-11,29.5496,29.8,29.2888,29.8,4448,29.4401112027603,29.6895834069584,29.1802775332122,29.6895834069584,4464.5422666636,0.0,1.0
2024-01-12,29.4316,29.7,29.4316,29.7,3261,29.3225484228267,29.5899539324384,29.3225484228267,29.5899539324384,3273.12777238984,0.0,1.0
2024-01-16,29.19,29.31,29.1,29.3,4258,29.0818436123864,29.2013989818104,28.9921770853184,29.1914360343584,4273.83565005702,0.0,1.0
2024-01-17,28.9794,28.9794,28.83,28.97,2350,28.8720239390473,28.8720239390473,28.7231775041144,28.8626587684424,2358.73973171301,0.0,1.0
2024-01-18,29.4659,29.4904,29.26,29.26,2045,29.3567213325871,29.3811305538445,29.1515842445504,29.1515842445504,2052.6054261077,0.0,1.0
2024-01-19,29.83,29.88,29.515,29.64,6514,29.7194722493144,29.7692869865744,29.4056394045764,29.5301762477264,6538.2257925015,0.0,1.0
2024-01-22,29.9777,30.11,29.97,30.0,7793,29.8666249831804,29.9984347779704,29.8589535136424,29.8888423559984,7821.98243797425,0.0,1.0
2024-01-23,30.0924,30.1501,29.9829,30.05,5230,29.9808999904548,30.0383861972529,29.8718057158554,29.9386570932584,5249.45055185492,0.0,1.0
2024-01-24,30.2547,30.61,30.2547,30.509,6659,30.1425986276008,30.4965821505703,30.1425986276008,30.3959563813051,6683.76505254337,0.0,1.0
2024-01-25,30.3759,30.47,30.314,30.45,5727,30.263349550719,30.3571008862423,30.2016789059911,30.3371749913383,5748.29891213635,0.0,1.0
2024-01-26,30.393,30.6,30.32,30.32,7011,30.2803861908619,30.4866192031183,30.2076566744623,30.2076566744623,7037.07415278295,0.0,1.0
2024-01-29,30.71,30.71,30.3,30.33,4339,30.5962116250903,30.5962116250903,30.1877307795583,30.2176196219143,4355.13689187351,0.0,1.0
2024-01-30,30.36,30.6175,30.36,30.6004,8217,30.2475084642703,30.5040543611593,30.2475084642703,30.4870177210164,8247.55930871737,0.0,1.0
2024-01-31,29.64,29.9345,29.64,29.9208,3414,29.5301762477264,29.8235850501878,29.5301762477264,29.8099358121785,3426.69678470988,0.0,1.0
2024-02-01,30.12,30.12,29.92,29.92,1184,30.0083977254224,30.0083977254224,29.8091387763824,29.8091387763824,1188.40333716945,0.0,1.0
2024-02-02,30.88,30.88,30.5816,30.5816,3977,30.7655817317743,30.7655817317743,30.4682873798067,30.4682873798067,3991.79060128623,0.0,1.0
2024-02-05,30.66,30.88,30.42,30.88,7209,30.5463968878303,30.7655817317743,30.3072861489823,30.7655817317743,7235.8105216677,0.0,1.0
2024-02-06,30.76,30.83,30.51,30.83,3782,30.6460263623503,30.7157669945143,30.3969526760503,30.7157669945143,3796.06538950579,0.0,1.0
2024-02-07,30.22,30.23,30.09,30.09,5895,30.1080271999423,30.1179901473943,29.9785088830664,29.9785088830664,5916.92370997796,0.0,1.0
2024-02-08,30.3604,30.4892,30.21,30.26,16994,30.2479069821684,30.3762297453502,30.0980642524903,30.1478789897503,17057.2012769068,0.0,1.0
2024-02-09,30.7322,30.7537,30.54,30.67,7773,30.6183293684338,30.6397497054556,30.4268415184063,30.5563598352823,7801.90805727881,0.0,1.0
2024-02-12,30.86,31.18,30.73,30.73,13840,30.7456558368703,31.0644701553343,30.6161375199943,30.6161375199943,13891.4714412375,0.0,1.0
2024-02-13,30.09,30.29,29.87,29.87,23332,29.9785088830664,30.1777678321063,29.7593240391224,29.7593240391224,23418.7725192884,0.0,1.0
2024-02-14,30.75,30.77,30.33,30.33,16559,30.6360634148983,30.6559893098023,30.2176196219143,30.2176196219143,16620.5834967812,0.0,1.0
2024-02-15,30.84,30.85,30.615,30.67,8020,30.7257299419663,30.7356928894183,30.5015636242963,30.5563598352823,8049.82665886738,0.0,1.0
2024-02-16,30.39,30.71,30.39,30.71,6933,30.2773973066263,30.5962116250903,30.2773973066263,30.5962116250903,6958.78406807077,0.0,1.0
2024-02-20,30.0922,30.22,29.85,30.22,8127,29.9807007315058,30.1080271999423,29.7393981442184,30.1080271999423,8157.22459558792,0.0,1.0
2024-02-21,30.03,30.09,29.785,29.99,6131,29.9187311983544,29.9785088830664,29.6746389857804,29.8788794085464,6153.80140218402,0.0,1.0
2024-02-22,30.86,30.8897,30.7,30.7945,3472,30.7456558368703,30.7752457908028,30.5862486776383,30.6803985310597,3484.91248872663,0.0,1.0
2024-02-23,30.78,31.05,30.711,30.91,6280,30.6659522572543,30.9349518384583,30.5972079198355,30.7954705741303,6303.35553836498,0.0,1.0
2024-02-26,30.78,30.88,30.7601,30.88,5487,30.6659522572543,30.7655817317743,30.6461259918248,30.7655817317743,5507.40634379119,0.0,1.0
2024-02-27,30.86,30.95,30.79,30.79,2417,30.7456558368703,30.8353223639383,30.6759152047063,30.6759152047063,2425.9889070427,0.0,1.0
2024-02-28,30.76,30.8886,30.73,30.73,3839,30.6460263623503,30.774149866583,30.6161375199943,30.6161375199943,3853.27737448777,0.0,1.0
2024-02-29,30.98,31.07,30.88,30.88,2898,30.8652112062943,30.9548777333623,30.7655817317743,30.7655817317743,2908.77776276779,0.0,1.0
2024-03-01,31.7088,31.75,31.29,31.29,7388,31.591310816596,31.6323581600983,31.1740625773063,31.1740625773063,7415.4762288918,0.0,1.0
2024-03-04,31.6758,32.01,31.6,32.01,4516,31.5584330900044,31.8913947938502,31.4829139483183,31.8913947938502,4532.79516102807,0.0,1.0
2024-03-05,31.4308,31.4555,31.275,31.45,5594,31.3143408774304,31.3389493576369,31.1591181561283,31.3334697365383,5614.80428051174,0.0,1.0
2024-03-06,31.6852,31.86,31.6852,31.86,2502,31.5677982606093,31.7419505820703,31.5677982606093,31.7419505820703,2511.30502499828,0.0,1.0
2024-03-07,32.2768,32.32,32.04,32.04,6718,32.1572062318696,32.2002461648622,31.9212836362062,31.9212836362062,6742.98447559489,0.0,1.0
2024-03-08,31.8773,32.76,31.8773,32.36,2437,31.7591864811622,32.6386158527502,31.7591864811622,32.2400979546702,2446.06328773813,0.0,1.0
2024-03-11,31.628,31.79,31.54,31.75,2367,31.5108102011839,31.6722099499063,31.4231362636063,31.6323581600983,2375.80295530412,0.0,1.0
2024-03-12,32.139,32.1584,31.84,31.95,3543,32.019916815981,32.0392449340379,31.7220246871663,31.8316171091383,3556.17654019541,0.0,1.0
2024-03-13,32.08,32.1901,32.0662,32.14,2733,31.9611354260142,32.0708274774608,31.9473865585305,32.0209131107262,2743.1641220305,0.0,1.0
2024-03-14,31.8281,32.23,31.7701,32.23,2397,31.7101687796984,32.1105796377942,31.6523836844768,32.1105796377942,2405.91452634727,0.0,1.0
2024-03-15,31.41,31.72,31.39,31.72,2016,31.2936179467303,31.6024693177423,31.2736920518263,31.6024693177423,2023.49757409933,0.0,1.0
2024-03-18,31.66,31.86,31.66,31.74,2869,31.5426916330303,31.7419505820703,31.5426916330303,31.6223952126463,2879.66991075941,0.0,1.0
2024-03-19,31.68,31.71,31.2399,31.42,1860,31.5626175279343,31.5925063702903,31.1241482105718,31.3035808941823,1866.91740467498,0.0,1.0
2024-03-20,32.1255,32.18,31.65,31.95,3399,32.0064668369209,32.0607649005342,31.5327286855783,31.8316171091383,3411.6409991883,0.0,1.0
2024-03-21,32.1471,32.5,32.1471,32.5,2251,32.0279868034172,32.3795792189982,32.0279868034172,32.3795792189982,2259.37154727063,0.0,1.0
2024-03-22,32.23,32.31,32.1592,32.19,1808,32.1105796377942,32.1902832174102,32.0400419698341,32.0707278479862,1814.72401486686,0.0,1.0
2024-03-25,32.1994,32.29,32.1994,32.29,1016,32.0800930185911,32.1703573225062,32.0800930185911,32.1703573225062,1019.77853932784,0.0,1.0
2024-03-26,32.0,32.39,32.0,32.39,4410,31.8814318463983,32.2699867970262,31.8814318463983,32.2699867970262,4426.40094334228,0.0,1.0
2024-03-27,31.86,32.2,31.7,32.2,2415,31.7419505820703,32.0806907954382,31.5825434228383,32.0806907954382,2423.98146897315,0.0,1.0
2024-03-28,31.79,31.95,31.79,31.95,2095,31.6722099499063,31.8316171091383,31.6722099499063,31.8316171091383,2102.79137784628,0.0,1.0
2024-04-01,31.9659,31.97,31.85,31.97,3338,31.8474581955869,31.8515430040423,31.7319876346183,31.8515430040423,3350.41413806725,0.0,1.0
2024-04-02,31.7303,31.7303,31.5,31.5,1116,31.6127311536178,31.6127311536178,31.3832844737983,31.3832844737983,1120.15044280499,0.0,1.0
2024-04-03,31.8514,31.96,31.8514,31.9,1777,31.7333824472615,31.8415800565903,31.7333824472615,31.7818023718783,1783.60872478895,0.0,1.0
2024-04-04,31.26,32.25,31.26,32.2233,3239,31.1441737349503,32.1305055326982,31.1441737349503,32.1039044630014,3251.04595362487,0.0,1.0
2024-04-05,31.7888,31.825,31.7401,31.825,1301,31.671014396212,31.7070802659883,31.6224948421208,31.7070802659883,1305.83846423771,0.0,1.0
2024-04-08,31.8023,31.99,31.8023,31.81,2905,31.6844643752722,31.8714688989463,31.6844643752722,31.6921358448103,2915.80379601119,0.0,1.0
2024-04-09,31.95,31.95,31.7857,31.94,1630,31.8316171091383,31.8316171091383,31.6679258825019,31.8216541616863,1636.06202667753,0.0,1.0
2024-04-10,31.6083,31.715,31.4657,31.715,2674,31.4911831947034,31.5974878440163,31.3491115640379,31.5974878440163,2683.94469897898,0.0,1.0
2024-04-11,32.0031,32.0031,31.65,31.82,4386,31.8845203601084,31.8845203601084,31.5327286855783,31.7020987922623,4402.31168650777,0.0,1.0
2024-04-12,31.12,31.37,31.1163,31.37,6080,31.0046924706223,31.2537661569223,31.0010061800651,31.2537661569223,6102.61173141068,0.0,1.0
2024-04-15,30.56,31.32,30.49,31.32,5984,30.4467674133103,31.2039514196623,30.3770267811463,31.2039514196623,6006.25470407262,0.0,1.0
2024-04-16,30.63,30.83,30.44,30.44,4358,30.5165080454743,30.7157669945143,30.3272120438863,30.3272120438863,4374.20755353417,0.0,1.0
2024-04-17,30.47,30.7,30.42,30.68,3487,30.3571008862423,30.5862486776383,30.3072861489823,30.5663227827343,3499.9682742482,0.0,1.0
2024-04-18,30.52,30.59,30.49,30.59,1199,30.4069156235023,30.4766562556663,30.3770267811463,30.4766562556663,1203.45912269102,0.0,1.0
2024-04-19,29.84,30.39,29.7799,30.39,9347,29.7294351967664,30.2773973066263,29.6695578825799,30.2773973066263,9381.76181800914,0.0,1.0
2024-04-22,30.3459,30.48,29.94,30.25,3048,30.233460708363,30.3670638336943,29.8290646712864,30.1379160422983,3059.33561798351,0.0,1.0
2024-04-23,30.9741,31.075,30.54,30.54,2518,30.8593330672976,30.9598592070883,30.4268415184063,30.4268415184063,2527.36452955462,0.0,1.0
2024-04-24,30.9311,31.33,30.8899,31.33,2597,30.816492393254,31.2139143671143,30.7754450497518,31.2139143671143,2606.65833330157,0.0,1.0
2024-04-25,30.93,30.93,30.07,30.07,2949,30.8153964690343,30.8153964690343,29.9585829881624,29.9585829881624,2959.96743354113,0.0,1.0
2024-04-26,31.73,31.83,31.5507,31.6224,5174,31.6124322651943,31.7120617397143,31.4337966173799,31.5052309506108,5193.2422859077,0.0,1.0
2024-04-29,31.86,31.86,31.58,31.81,4721,31.7419505820703,31.7419505820703,31.4629880534143,31.6921358448103,4738.55756315621,0.0,1.0
2024-04-30,31.35,31.65,31.35,31.65,338,31.2338402620183,31.5327286855783,31.2338402620183,31.5327286855783,339.257033752765,0.0,1.0
2024-05-01,31.6964,31.6964,31.28,31.4,610,31.5789567617555,31.5789567617555,31.1640996298543,31.2836549992783,612.268611210612,0.0,1.0
2024-05-02,32.3961,32.3961,32.3961,32.3961,140,32.2760641949719,32.2760641949719,32.2760641949719,32.2760641949719,140.520664868009,0.0,1.0
2024-05-03,32.89,32.93,32.7,32.78,7203,32.7681341696262,32.8079859594342,32.5788381680382,32.6585417476542,7229.78820745907,0.0,1.0
2024-05-06,33.2457,33.2457,33.05,33.08,4497,33.1225162104938,33.1225162104938,32.9275413288582,32.9574301712142,4513.72449936741,0.0,1.0
2024-05-07,33.14,33.3249,33.13,33.144,4221,33.0172078559262,33.2014227543137,33.0072449084742,33.021193034907,4236.69804577047,0.0,1.0
2024-05-08,33.13,33.13,33.0699,33.0699,1224,33.0072449084742,33.0072449084742,32.9473675942877,32.9473675942877,1228.55209856031,0.0,1.0
2024-05-09,33.2152,33.28,33.13,33.28,3794,33.0921292207652,33.1566891202542,33.0072449084742,33.1566891202542,3808.11001792305,0.0,1.0
2024-05-10,33.2913,33.41,33.25,33.41,5403,33.1679472508749,33.2862074371302,33.1268002778982,33.2862074371302,5423.09394487038,0.0,1.0
2024-05-13,33.21,33.37,33.09,33.37,4005,33.0869484880902,33.2463556473222,32.9673931186662,33.2463556473222,4019.89473425983,0.0,1.0
2024-05-14,33.5534,33.5534,33.3781,33.47,1850,33.4290761035919,33.4290761035919,33.2544256347583,33.3459851218422,1856.88021432726,0.0,1.0
2024-05-15,34.205,34.22,33.8562,33.92,2761,34.0782617595641,34.0932061807421,33.7307541524384,33.7943177571821,2771.2682550041,0.0,1.0
2024-05-16,34.13,34.3,34.1,34.1,7413,34.0035396536741,34.1729097603581,33.9736508113181,33.9736508113181,7440.56920476109,0.0,1.0
2024-05-17,34.31,34.4197,34.13,34.13,7712,34.1828727078101,34.2921662413586,34.0035396536741,34.0035396536741,7740.68119615776,0.0,1.0
2024-05-20,34.3771,34.49,34.31,34.32,6931,34.249724085213,34.3622057619461,34.1828727078101,34.1928356552621,6956.77663000123,0.0,1.0
2024-05-21,34.18,34.25,34.1,34.15,12865,34.0533543909341,34.1230950230981,33.9736508113181,34.0234655485781,12912.8453823353,0.0,1.0
2024-05-22,34.2723,34.36,34.18,34.35,7865,34.1453123959161,34.2326874450701,34.0533543909341,34.2227244976181,7894.25020847779,0.0,1.0
2024-05-23,34.1,34.69,34.1,34.69,4394,33.9736508113181,34.5614647109861,33.9736508113181,34.5614647109861,4410.34143878595,0.0,1.0
2024-05-24,34.44,34.4697,34.23,34.23,13357,34.3123910246861,34.3419809786186,34.1031691281941,34.1031691281941,13406.6751474428,0.0,1.0
2024-05-28,34.43,34.48,34.29,34.42,5327,34.3024280772341,34.3522428144941,34.1629468129061,34.2924651297821,5346.81129822775,0.0,1.0
2024-05-29,34.22,34.28,34.13,34.13,5027,34.0932061807421,34.1529838654541,34.0035396536741,34.0035396536741,5045.6955877963,0.0,1.0
2024-05-30,33.9283,34.19,33.87,34.1,4607,33.8025870035673,34.0633173383861,33.7445030199221,33.9736508113181,4624.13359319227,0.0,1.0
2024-05-31,33.91,33.91,33.5,33.91,5725,33.7843548097301,33.7843548097301,33.3758739641982,33.7843548097301,5746.29147406681,0.0,1.0
2024-06-03,34.2525,34.32,33.93,34.28,2914,34.1255857599611,34.1928356552621,33.8042807046341,34.1529838654541,2924.83726732413,0.0,1.0
2024-06-04,34.22,34.3,34.0299,34.22,2564,34.0932061807421,34.1729097603581,33.9038105496796,34.0932061807421,2573.53560515411,0.0,1.0
2024-06-05,34.89,34.89,34.49,34.49,3598,34.7607236600261,34.7607236600261,34.3622057619461,34.3622057619461,3611.38108710783,0.0,1.0
2024-06-06,35.0,35.02,34.881,35.0,4969,34.8703160819981,34.8902419769021,34.7517570073193,34.8703160819981,4987.47988377955,0.0,1.0
2024-06-07,34.8,34.96,34.7983,34.94,5241,34.6710571329581,34.8304642921901,34.6693634318913,34.8105383972861,5260.4914612374,0.0,1.0
2024-06-10,34.92,34.9399,34.66,34.66,25607,34.7906125023821,34.8104387678116,34.5315758686301,34.5315758686301,25702.2333233936,0.0,1.0
2024-06-11,34.93,34.93,34.6815,34.78,3637,34.8005754498341,34.8005754498341,34.5529962056519,34.6511312380541,3650.52612946392,0.0,1.0
2024-06-12,35.4053,35.52,35.2695,35.4915,7735,35.2741143422276,35.3883893495021,35.1388175158295,35.3599949492639,7763.76673395751,0.0,1.0
2024-06-13,35.39,35.55,35.3391,35.43,6091,35.2588710326261,35.4182781918581,35.2081596300954,35.2987228224341,6113.65264079316,0.0,1.0
2024-06-14,35.37,35.39,35.2499,35.25,8211,35.2389451377221,35.2588710326261,35.1192901388236,35.1193897682981,8241.53699450872,0.0,1.0
2024-06-17,35.62,35.7116,35.2108,35.47,5986,35.488018824022,35.5792794226824,35.0803350142862,35.3385746122421,6008.26214214217,0.0,1.0
2024-06-18,35.58,35.6643,35.5799,35.61,11242,35.4481670342141,35.5321546812344,35.4480674047395,35.4780558765701,11283.8093889011,0.0,1.0
2024-06-20,35.3978,35.6157,35.3017,35.6157,6894,35.2666421316386,35.4837347566177,35.1708982066249,35.4837347566177,6919.63902571468,0.0,1.0
2024-06-21,35.25,35.33,35.18,35.33,5772,35.1452934316733,35.2250557997451,35.0755013596104,35.2250557997451,5789.19622325978,0.026,1.0
2024-06-24,35.02,35.25,35.02,35.21,6277,34.9159766234666,35.1452934316733,34.9159766234666,35.1054122476373,6295.70074383259,0.0,1.0
2024-06-25,35.35,35.38,34.97,35.09,59299,35.2449963917631,35.2749072797901,34.8661251434217,34.9857686955295,59475.6664662305,0.0,1.0
2024-06-26,35.49,35.49,35.2743,35.3,3149,35.3845805358889,35.3845805358889,35.1695212509751,35.1951449117182,3158.38165402722,0.0,1.0
2024-06-27,35.51,35.62,35.4,35.4,5415,35.4045211279069,35.5141943840057,35.2948478718081,35.2948478718081,5431.13263148852,0.0,1.0
2024-06-28,35.39,35.58,35.3813,35.56,9851,35.2848775757991,35.4743131999698,35.2762034182713,35.4543726079518,9880.34857853987,0.0,1.0
2024-07-01,35.23,35.39,34.915,35.39,5707,35.1253528396553,35.2848775757991,34.8112885153723,35.2848775757991,5724.00257209695,0.0,1.0
2024-07-02,35.45,35.49,35.15,35.18,5362,35.344699351853,35.3845805358889,35.0455904715834,35.0755013596104,5377.97473130959,0.0,1.0
2024-07-03,36.91,36.91,35.47,35.47,3282,36.8003625691648,36.8003625691648,35.3646399438709,35.3646399438709,3291.77789409886,0.0,1.0
2024-07-05,36.16,36.16,35.84,35.99,11233,36.0525903684909,36.0525903684909,35.7335408962034,35.8830953363382,11266.4659001866,0.0,1.0
2024-07-08,36.28,36.29,36.185,36.25,4976,36.1722339205988,36.1822042166077,36.0775161085134,36.1423230325718,4990.82474132721,0.0,1.0
2024-07-09,36.33,36.46,36.315,36.39,8226,36.2220854006437,36.3516992487605,36.2071299566302,36.2819071766976,8250.50729946899,0.0,1.0
2024-07-10,36.64,36.66,36.35,36.61,13902,36.5311645769222,36.5511051689402,36.2420259926617,36.5012536888953,13943.4175148575,0.0,1.0
2024-07-11,36.29,36.88,36.2188,36.88,14835,36.1822042166077,36.7704516811379,36.1112157090238,36.7704516811379,14879.1971538564,0.0,1.0
2024-07-12,36.4,36.67,36.18,36.18,6100,36.2918774727066,36.5610754649492,36.0725309605089,36.0725309605089,6118.17341681994,0.0,1.0
2024-07-15,36.22,36.49,36.15,36.39,12455,36.1124121445448,36.3816101367875,36.042620072482,36.2819071766976,12492.106542048,0.0,1.0
2024-07-16,36.25,36.36,36.08,36.36,7553,36.1423230325718,36.2519962886706,35.972828000419,36.2519962886706,7575.50226512148,0.0,1.0
2024-07-17,35.06,35.8,35.05,35.62,8979,34.9558578075026,35.6936597121675,34.9458875114936,35.5141943840057,9005.75067370921,0.0,1.0
2024-07-18,34.84,35.31,34.64,35.31,7834,34.7365112953049,35.2051152077272,34.5371053751252,35.2051152077272,7857.33943399466,0.0,1.0
2024-07-19,34.57,34.8,34.51,34.8,9307,34.4673133030623,34.6966301112689,34.4074915270084,34.6966301112689,9334.72786726937,0.0,1.0
2024-07-22,34.9659,35.1899,34.75,35.1899,4143,34.862037322058,35.0853719526593,34.646778631224,35.0853719526593,4155.34302719427,0.0,1.0
2024-07-23,34.8264,35.0699,34.8264,35.03,6031,34.7229516927327,34.9657284005514,34.7229516927327,34.9259469194756,6048.96784866246,0.0,1.0
2024-07-24,33.61,34.31,33.61,34.31,13618,33.5101648861997,34.2080856068287,33.5101648861997,34.2080856068287,13658.5714082384,0.0,1.0
2024-07-25,33.25,33.9056,33.21,33.47,7423,33.1512342298762,33.8048868362253,33.1113530458403,33.3705807420739,7445.11496279581,0.0,1.0
2024-07-26,33.7306,33.9314,33.7099,33.71,3223,33.630406656068,33.8306101999285,33.6097681433294,33.6098678462895,3232.60211842798,0.0,1.0
2024-07-29,33.88,34.07,33.8489,34.03,4028,33.7793628784423,33.968798502613,33.7483552578543,33.9289173185771,4040.00041359848,0.0,1.0
2024-07-30,33.47,34.07,33.2999,33.99,7086,33.3705807420739,33.968798502613,33.200986006961,33.8890361345411,7107.11095599772,0.0,1.0
2024-07-31,34.3797,34.5601,34.2313,34.27,6754,34.2775785700113,34.4574427100134,34.1296193772379,34.1682044227927,6774.12184544293,0.0,1.0
2024-08-01,33.8342,34.7081,33.6693,34.53,7640,33.7336989227211,34.6050030909464,33.569288741533,34.4274321190263,7662.76145975482,0.0,1.0
2024-08-02,32.72,32.93,32.3805,32.93,8072,32.6228085414,32.8321847575887,32.2843169918949,32.8321847575887,8096.0484951755,0.0,1.0
2024-08-05,31.76,32.06,30.76,30.76,15170,31.6656601245374,31.964769004807,30.6686305236389,30.6686305236389,15215.1952021571,0.0,1.0
2024-08-06,32.3,32.62,31.77,31.77,4547,32.2040561090226,32.5231055813101,31.6756304205464,31.6756304205464,4560.5466436525,0.0,1.0
2024-08-07,32.15,32.98,32.15,32.98,3357,32.0545016688878,32.8820362376336,32.0545016688878,32.8820362376336,3367.00133774829,0.0,1.0
2024-08-08,33.06,33.06,32.41,32.41,2131,32.9617986057055,32.9617986057055,32.3137293651214,32.3137293651214,2137.34877889234,0.0,1.0
2024-08-09,33.28,33.28,33.175,33.175,1870,33.1811451179032,33.1811451179032,33.0764570098088,33.0764570098088,1875.57119499234,0.0,1.0
2024-08-12,33.35,33.4101,33.1857,33.1857,2130,33.2509371899661,33.3108586689801,33.0871252265384,33.0871252265384,2136.34579964368,0.0,1.0
2024-08-13,34.27,34.27,33.78,33.78,7285,34.1682044227927,34.1682044227927,33.6796599183524,33.6796599183524,7306.70382648087,0.0,1.0
2024-08-14,34.2101,34.49,34.08,34.33,3953,34.1084823496989,34.3875509349904,33.978768798622,34.2280261988466,3964.77696994905,0.0,1.0
2024-08-15,34.77,34.839,34.595,34.595,4408,34.666719223242,34.735514265704,34.4922390430847,34.4922390430847,4421.1325280889,0.0,1.0
2024-08-16,34.93,34.98,34.79,34.79,9448,34.8262439593857,34.8760954394307,34.6866598152599,34.6866598152599,9476.14794133031,0.0,1.0
2024-08-19,35.43,35.43,35.02,35.03,5284,35.324758759835,35.324758759835,34.9159766234666,34.9259469194756,5299.7423499142,0.0,1.0
2024-08-20,35.12,35.36,35.12,35.36,2179,35.0156795835565,35.2549666877721,35.0156795835565,35.2549666877721,2185.49178282797,0.0,1.0
2024-08-21,35.24,35.3708,35.1,35.1,4106,35.1353231356643,35.2657346074618,34.9957389915385,34.9957389915385,4118.23279499388,0.0,1.0
2024-08-22,34.97,35.52,34.91,35.52,6368,34.8661251434217,35.4144914239159,34.8063033673678,35.4144914239159,6386.97185546056,0.0,1.0
2024-08-23,35.36,35.46,35.2462,35.34,5535,35.2549666877721,35.354669647862,35.1415047191899,35.2350260957541,5551.49014132761,0.0,1.0
2024-08-26,34.75,35.06,34.6401,35.06,3687,34.646778631224,34.9558578075026,34.5372050780853,34.9558578075026,3697.98448980576,0.0,1.0
2024-08-27,34.811,34.905,34.5,34.63,3142,34.7075974368788,34.8013182193633,34.3975212309994,34.5271350791162,3151.3607992866,0.0,1.0
2024-08-28,34.31,34.52,34.29,34.52,4758,34.2080856068287,34.4174618230173,34.1881450148107,34.4174618230173,4772.17526511955,0.0,1.0
2024-08-29,34.2195,34.615,34.182,34.615,2132,34.1178544279473,34.5121796351027,34.0804658179136,34.5121796351027,2138.35175814101,0.0,1.0
2024-08-30,34.55,34.55,34.33,34.46,2923,34.4473727110443,34.4473727110443,34.2280261988466,34.3576400469634,2931.70834383028,0.0,1.0
2024-09-03,33.53,34.19,33.46,34.09,6628,33.4304025181278,34.0884420547208,33.3606104460649,33.988739094631,6647.7464601119,0.0,1.0
2024-09-04,33.37,33.68,33.34,33.365,4150,33.270877781984,33.5799569582626,33.2409668939571,33.2658926339795,4162.36388193488,0.0,1.0
2024-09-05,33.66,33.7357,33.4892,33.7357,1796,33.5600163662446,33.6354915070326,33.3897237104111,33.6354915070326,1801.35073059158,0.0,1.0
2024-09-06,32.83,33.73,32.77,33.59,2733,32.7324817974988,33.6298084383075,32.6726600214449,33.4902242941817,2741.14228658507,0.0,1.0
2024-09-09,33.17,33.17,33.01,33.01,1845,33.0714718618043,33.0714718618043,32.9119471256606,32.9119471256606,1850.49671377587,0.0,1.0
2024-09-10,33.4,33.4,32.99,33.2805,2368,33.300788670011,33.300788670011,32.8920065336426,33.1816436327036,2375.05486082453,0.0,1.0
2024-09-11,33.97,33.97,33.5401,33.5401,1080,33.8690955425231,33.8690955425231,33.4404725170969,33.4404725170969,1083.21758855173,0.0,1.0
2024-09-12,34.45,34.45,34.14,34.14,2063,34.3476697509545,34.3476697509545,34.0385905746759,34.0385905746759,2069.14618998353,0.0,1.0
2024-09-13,34.69,34.6961,34.52,34.52,3098,34.5869568551701,34.5930387357356,34.4174618230173,34.4174618230173,3107.2297123456,0.0,1.0
2024-09-16,34.7116,34.7116,34.41,34.69,5891,34.6084926945495,34.6084926945495,34.3077885669185,34.5869568551701,5908.55075385021,0.0,1.0
2024-09-17,34.82,34.995,34.6988,34.92,1610,34.7165707032869,34.8910508834441,34.595730715658,34.8162736633768,1614.796590341,0.0,1.0
2024-09-18,34.75,35.105,34.75,34.815,3033,34.646778631224,35.000724139543,34.646778631224,34.7115855552824,3042.03606118277,0.0,1.0
2024-09-19,35.5865,35.759,35.58,35.64,5851,35.4807938923756,35.6527814985306,35.4743131999698,35.5341349760237,5868.43158390386,0.0,1.0
2024-09-20,35.53,35.5799,35.3501,35.5,3327,35.4503844895482,35.5001726737877,35.2708876088933,35.4204517134524,3334.47187391864,0.026,1.0
2024-09-23,35.91,35.9316,35.76,35.84,2479,35.8295329867626,35.8510845855517,35.6798691062833,35.7596898425389,2484.56741071365,0.0,1.0
2024-09-24,36.72,36.72,36.34,36.35,4784,36.6377179413513,36.6377179413513,36.2585694441369,36.2685470361688,4794.74404713758,0.0,1.0
2024-09-25,36.6325,36.8,36.6325,36.68,7232,36.5504140110716,36.7175386776069,36.5504140110716,36.5978075732234,7248.24183714445,0.0,1.0
2024-09-26,37.11,37.31,36.78,37.27,4380,37.0268440305977,37.2263958712368,36.697583493543,37.186485503109,4389.83673212011,0.0,1.0
2024-09-27,37.08,37.24,37.0632,37.24,2696,36.9969112545018,37.1565527270131,36.9801488998881,37.1565527270131,2702.05475566115,0.0,1.0
2024-09-30,37.01,37.01,36.67,37.0,4569,36.9270681102781,36.9270681102781,36.5878299811915,36.9170905182461,4579.26119384858,0.0,1.0
2024-10-01,36.95,36.98,36.72,36.82,4128,36.8672025580863,36.8971353341822,36.6377179413513,36.7374938616709,4137.27078314882,0.0,1.0
2024-10-02,37.18,37.18,36.92,36.92,1092,37.0966871748214,37.0966871748214,36.8372697819905,36.8372697819905,1094.45244554227,0.0,1.0
2024-10-03,37.03,37.0501,36.9443,36.9443,2344,36.947023294342,36.9670782543262,36.8615153306281,36.8615153306281,2349.26422376474,0.0,1.0
2024-10-04,37.5006,37.5006,37.12,37.49,3464,37.416568775366,37.416568775366,37.0368216226296,37.4059925278121,3471.77955252604,0.0,1.0
2024-10-07,37.16,37.4,37.16,37.29,5227,37.0767319907574,37.3161941995244,37.0767319907574,37.2064406871729,5238.73894949586,0.0,1.0
2024-10-08,37.42,37.4393,37.14,37.14,2721,37.3361493835884,37.35540613621,37.0567768066935,37.0567768066935,2727.11090139243,0.0,1.0
2024-10-09,37.65,37.65,37.3562,37.38,6493,37.5656340003234,37.5656340003234,37.2724923464245,37.2962390154605,6507.58216932783,0.0,1.0
2024-10-10,37.71,37.7799,37.54,37.55,3651,37.6254995525152,37.6952429208186,37.4558804879719,37.4658580800038,3659.19952259601,0.0,1.0
2024-10-11,38.18,38.18,37.78,37.78,4150,38.0944463780172,38.0944463780172,37.6953426967389,37.6953426967389,4159.32019139235,0.0,1.0
2024-10-14,38.2464,38.408,38.22,38.408,14228,38.1606975891094,38.3219354763459,38.134356746145,38.3219354763459,14259.9536585856,0.0,1.0
2024-10-15,37.63,37.95,37.58,37.95,7075,37.5456788162595,37.8649617612822,37.4957908560997,37.8649617612822,7090.88924195201,0.0,1.0
2024-10-16,37.77,37.81,37.725,37.76,1785,37.6853651047069,37.7252754728347,37.6404659405631,37.675387512675,1789.00880521334,0.0,1.0
2024-10-17,37.67,38.17,37.67,38.17,3411,37.5855891843873,38.0844687859853,37.5855891843873,38.0844687859853,3418.66052357574,0.0,1.0
2024-10-18,37.85,37.9126,37.8,37.8,1815,37.7651858409626,37.8276455670826,37.7152978808028,37.7152978808028,1819.07618009087,0.0,1.0
2024-10-21,37.85,37.85,37.6362,37.84,2422,37.7651858409626,37.7651858409626,37.5518649233193,37.7552082489306,2427.43939844633,0.0,1.0
2024-10-22,37.72,37.8,37.58,37.59,4228,37.6354771445471,37.7152978808028,37.4957908560997,37.5057684481317,4237.49536607394,0.0,1.0
2024-10-23,37.43,37.72,37.221,37.72,2311,37.3461269756203,37.6354771445471,37.1375953021524,37.6354771445471,2316.19011139945,0.0,1.0
2024-10-24,37.52,37.55,37.5,37.54,1082,37.435925303908,37.4658580800038,37.415970119844,37.4558804879719,1084.42998724976,0.0,1.0
2024-10-25,37.71,37.98,37.55,37.94,5248,37.6254995525152,37.894894537378,37.4658580800038,37.8549841692502,5259.78611191012,0.0,1.0
2024-10-28,37.74,38.05,37.74,38.05,1580,37.655432328611,37.9647376816017,37.655432328611,37.9647376816017,1583.54841021685,0.0,1.0
2024-10-29,37.8897,37.93,37.676,37.676,3143,37.8047968813295,37.8450065772182,37.5915757396065,37.5915757396065,3150.05864133642,0.0,1.0
2024-10-30,38.0,38.18,37.99,37.99,5025,37.914849721442,38.0944463780172,37.90487212941,37.90487212941,5036.28529198711,0.0,1.0
2024-10-31,37.27,37.93,37.27,37.93,2840,37.186485503109,37.8450065772182,37.186485503109,37.8450065772182,2846.37815507332,0.0,1.0
2024-11-01,37.9,38.1,37.6623,37.6623,21271,37.8150738011224,38.0146256417615,37.5779064385227,37.5779064385227,21318.7710340016,0.0,1.0
2024-11-04,37.9043,38.09,37.8,37.9,37066,37.8193641656961,38.0046480497296,37.7152978808028,37.8150738011224,37149.2439070238,0.0,1.0
2024-11-05,38.44,38.47,38.0,38.0,5302,38.3538637708481,38.383796546944,37.914849721442,37.914849721442,5313.9073866897,0.0,1.0
2024-11-06,38.79,40.56,38.4135,40.56,37086,38.7030794919667,40.4691132816233,38.3274231519634,40.4691132816233,37169.2888236088,0.0,1.0
2024-11-07,39.42,39.4999,39.184,39.4,13368,39.3316677899801,39.4113887503154,39.0961966180258,39.3117126059161,13398.0222454296,0.0,1.0
2024-11-08,38.75,39.0,38.68,38.99,13178,38.6631691238388,38.9126089246378,38.5933259796151,38.9026313326058,13207.5955378719,0.0,1.0
2024-11-11,38.8529,38.96,38.79,38.96,7604,38.7658385458477,38.87269855651,38.7030794919667,38.87269855651,7621.07728562588,0.0,1.0
2024-11-12,38.87,39.2,38.77,39.2,8005,38.7829002282223,39.112160765277,38.6831243079028,39.112160765277,8022.97786315561,0.0,1.0
2024-11-13,38.7,38.95,38.7,38.87,6023,38.613281163679,38.862720964478,38.613281163679,38.7829002282223,6036.52662957979,0.0,1.0
2024-11-14,38.23,38.6091,38.23,38.57,8494,38.144334338177,38.5225848521085,38.144334338177,38.4835724672636,8513.07607365942,0.0,1.0
2024-11-15,37.66,37.995,37.5,37.95,3107,37.5756115923554,37.909860925426,37.415970119844,37.8649617612822,3113.97779148338,0.0,1.0
2024-11-18,37.82,37.88,37.58,37.58,7133,37.7352530648667,37.7951186170585,37.4957908560997,37.4957908560997,7149.01950004858,0.0,1.0
2024-11-19,38.343,38.343,37.785,37.785,7042,38.2570811281381,38.2570811281381,37.7003314927548,37.7003314927548,7057.81512958673,0.0,1.0
2024-11-20,38.35,38.35,38.0,38.0,1566,38.2640654425605,38.2640654425605,37.914849721442,37.914849721442,1569.51696860733,0.0,1.0
2024-11-21,38.44,38.5185,38.16,38.24,8449,38.3538637708481,38.432187868299,38.0744911939533,38.154311930209,8467.97501134312,0.0,1.0
2024-11-22,38.56,38.61,38.505,38.505,3550,38.4735948752316,38.5234828353914,38.4187181190559,38.4187181190559,3557.97269384165,0.0,1.0
2024-11-25,38.74,38.9395,38.56,38.68,5265,38.6531915318069,38.8522444928444,38.4735948752316,38.5933259796151,5276.8242910074,0.0,1.0
2024-11-26,38.86,38.92,38.75,38.92,5431,38.7729226361904,38.8327881883821,38.6631691238388,38.8327881883821,5443.19709866309,0.0,1.0
2024-11-27,38.6834,38.89,38.4736,38.89,5118,38.596718360906,38.8028554122863,38.3873884800755,38.8028554122863,5129.49415410748,0.0,1.0
2024-11-29,38.96,38.989,38.9,38.92,3328,38.87269855651,38.9016335734026,38.8128330043182,38.8327881883821,3335.47411974788,0.0,1.0
2024-12-02,39.2,39.3,39.0,39.0,19771,39.112160765277,39.2119366855965,38.9126089246378,38.9126089246378,19815.4022901248,0.0,1.0
2024-12-03,39.5,39.5,39.17,39.17,4830,39.4114885262357,39.4114885262357,39.0822279891811,39.0822279891811,4840.84735528314,0.0,1.0
2024-12-04,39.94,39.94,39.69,39.72,7942,39.8505025756419,39.8505025756419,39.6010627748429,39.6309955509388,7959.83637591277,0.0,1.0
2024-12-05,39.72,39.94,39.69,39.94,8944,39.6309955509388,39.8505025756419,39.6010627748429,39.8505025756419,8964.08669682245,0.0,1.0
2024-12-06,40.02,40.04,39.76,39.76,15762,39.9303233118976,39.9502784959615,39.6709059190666,39.6709059190666,15797.3987606569,0.0,1.0
2024-12-09,39.5862,40.08,39.5687,40.03,13367,39.4974953695512,39.9901888640893,39.4800345834953,39.9403009039295,13397.0199996004,0.0,1.0
2024-12-10,39.1314,39.7,39.03,39.7,8133,39.0437144839377,39.6110403668749,38.9425417007337,39.6110403668749,8151.26532929975,0.0,1.0
2024-12-11,39.65,39.7599,39.4257,39.43,10633,39.5611524067151,39.6708061431463,39.3373550174383,39.341645382012,10656.8799024277,0.0,1.0
2024-12-12,39.435,39.61,39.435,39.47,5590,39.346634178028,39.5212420385873,39.346634178028,39.3815557501398,5602.55418551403,0.0,1.0
2024-12-13,39.23,39.49,39.036,39.49,7780,39.1420935413728,39.4015109342038,38.9485282559528,39.4015109342038,7797.47255157409,0.0,1.0
2024-12-16,39.4069,39.48,39.3001,39.46,6809,39.3185971444182,39.3915333421718,39.2120364615169,39.3715781581079,6824.2918513712,0.0,1.0
2024-12-17,39.103,39.35,38.9538,39.35,4883,39.015378122567,39.2618246457563,38.8665124494501,39.2618246457563,4893.96638423345,0.0,1.0
2024-12-18,37.9762,39.29,37.905,39.19,16155,37.8911030524059,39.2019590935646,37.8200625971384,39.102183173245,16191.2813715526,0.0,1.0
2024-12-19,37.9331,38.42,37.9331,38.42,7623,37.8480996307482,38.3339085867842,37.8480996307482,38.3339085867842,7640.11995638164,0.0,1.0
2024-12-20,38.32,38.59,37.62,37.62,9536,38.277036312202,38.5467335931074,37.5778211394844,37.5778211394844,9546.70359062024,0.043,1.0
2024-12-23,38.5965,38.5965,38.195,38.48,9544,38.5532263054255,38.5532263054255,38.152176459931,38.4368569231089,9554.71257014256,0.0,1.0
2024-12-24,38.84,38.85,38.725,38.725,3356,38.7964532976495,38.8064420858312,38.6815822335601,38.6815822335601,3359.76690961844,0.0,1.0
2024-12-26,38.8071,39.1,38.71,39.1,4555,38.7635901845317,39.0561617903732,38.6665990512876,39.0561617903732,4560.11271552802,0.0,1.0
2024-12-27,38.31,38.32,38.02,38.09,3296,38.2670475240204,38.277036312202,37.9773726667516,38.0472941840234,3299.69956320095,0.0,1.0
2024-12-30,37.991,38.3,37.715,38.3,7671,37.9484051810247,38.2570587358387,37.6727146272103,38.2570587358387,7679.61023947649,0.0,1.0
2024-12-31,37.7714,38.07,37.7662,38.07,3881,37.729051392555,38.02731660766,37.7238572227005,38.02731660766,3885.35619077151,0.0,1.0
2025-01-02,38.0308,38.27,37.81,38.27,5296,37.9881605579878,38.2270923712936,37.7676081149363,38.2270923712936,5301.94444378406,0.0,1.0
2025-01-03,38.6955,38.74,38.41,38.49,8630,38.6521153084242,38.6965654158327,38.3669354058372,38.4468457112906,8639.68665971607,0.0,1.0
2025-01-06,39.2407,39.38,39.1219,39.27,39063,39.1967040400894,39.3358478594602,39.078037236491,39.2259711894618,39106.8458851089,0.0,1.0
2025-01-07,38.57,39.42,38.5,39.42,8825,38.5267560167441,39.375803012187,38.4568344994723,39.375803012187,8834.90553557293,0.0,1.0
2025-01-08,38.42,38.59,38.3,38.52,8529,38.3769241940189,38.5467335931074,38.2570587358387,38.4768120758357,8538.57329324663,0.0,1.0
2025-01-10,37.89,38.52,37.82,38.52,11351,37.8475184203898,38.4768120758357,37.777596903118,38.4768120758357,11363.7408197494,0.0,1.0
2025-01-13,37.6,37.65,37.2,37.27,11562,37.557843563121,37.6077875040294,37.1582920358538,37.2282135531255,11574.9776546509,0.0,1.0
2025-01-14,37.7,37.99,37.5,37.99,14218,37.6577314449378,37.9474063022066,37.4579556813042,37.9474063022066,14233.9588560653,0.0,1.0
2025-01-15,38.54,38.75,38.35,38.75,6654,38.496789652199,38.7065542040143,38.3070026767471,38.7065542040143,6661.46871769998,0.0,1.0
2025-01-16,38.63,38.83,38.63,38.7,9219,38.5866887458342,38.7864645094678,38.5866887458342,38.6566102631059,9229.34777704779,0.0,1.0
2025-01-17,38.98,39.18,38.9,39.18,14164,38.936296332193,39.1360720958266,38.8563860267395,39.1360720958266,14179.8982442895,0.0,1.0
2025-01-21,39.5,39.54,39.1718,39.44,6152,39.4557133176404,39.4956684703671,39.1278812895176,39.3957805885503,6158.90525267362,0.0,1.0
2025-01-22,39.9373,40.08,39.86,39.86,7600,39.8925230248253,40.0350630321779,39.8153096921809,39.8153096921809,7608.53054621579,0.0,1.0
2025-01-23,40.09,40.09,39.68,39.71,10840,40.0450518203596,40.0450518203596,39.6355115049107,39.6654778694557,10852.1672527604,0.0,1.0
2025-01-24,40.53,40.5999,40.41,40.54,11968,40.4845585003536,40.5543801297435,40.3646930421734,40.4945472885353,11981.4333654093,0.0,1.0
2025-01-27,39.23,39.7047,38.9,39.13,13157,39.186016036735,39.6601838117194,38.8563860267395,39.0861281549182,13171.7679469159,0.0,1.0
2025-01-28,40.175,40.2,39.73,39.73,5713,40.1299565199039,40.1549284903581,39.6854554458191,39.6854554458191,5719.41250138563,0.0,1.0
2025-01-29,40.17,40.45,39.9699,40.45,5863,40.1249621258131,40.4046481949001,39.9250864742976,40.4046481949001,5869.58086742935,0.0,1.0
2025-01-30,40.33,40.41,40.05,40.41,3250,40.2847827367199,40.3646930421734,40.0050966676329,40.3646930421734,3253.64793094754,0.0,1.0
2025-01-31,40.32,40.86,40.29,40.65,7789,40.2747939485383,40.814188510349,40.2448275839932,40.6044239585337,7797.74268743088,0.0,1.0
2025-02-03,39.85,40.02,39.24,39.24,8319,39.8053209039993,39.9751303030878,39.1960048249167,39.1960048249167,8328.3375807854,0.0,1.0
2025-02-04,40.58,40.59,40.16,40.21,8271,40.534502441262,40.5444912294437,40.1149733376314,40.1649172785398,8280.28370365141,0.0,1.0
2025-02-05,40.49,40.53,40.16,40.34,4725,40.4446033476269,40.4845585003536,40.1149733376314,40.2947715249016,4730.30353037757,0.0,1.0
2025-02-06,40.876,40.96,40.58,40.75,5593,40.8301705714397,40.9140763921659,40.534502441262,40.7043118403506,5599.27780855065,0.0,1.0
2025-02-07,41.0127,41.42,40.9201,41.38,10754,40.9667173058833,41.3735606485232,40.874221127321,41.3336054957965,10766.0707228953,0.0,1.0
2025-02-10,41.5,41.59,41.4,41.45,10216,41.4534709539766,41.5433700476118,41.3535830721598,41.4035270130682,10227.4668500185,0.0,1.0
2025-02-11,41.46,41.49,41.11,41.11,24473,41.4135158012499,41.443482165795,41.0639082148911,41.0639082148911,24500.4694812551,0.0,1.0
2025-02-12,41.26,41.306,40.9,40.9,22084,41.2137400376163,41.259688463252,40.8541436630758,40.8541436630758,22108.7879713986,0.0,1.0
2025-02-13,41.83,41.83,41.3003,41.41,8729,41.7831009639721,41.7831009639721,41.2539948539885,41.3635718603415,8738.79778130495,0.0,1.0
2025-02-14,41.7,42.0,41.45,42.0,12350,41.6532467176103,41.9529103630607,41.4035270130682,41.9529103630607,12363.8621376006,0.0,1.0
2025-02-18,41.8125,41.93,41.62,41.92,16273,41.7656205846542,41.8829888457889,41.5733364121568,41.8730000576072,16291.2654708644,0.0,1.0
2025-02-19,41.25,41.78,40.97,41.78,17642,41.2037512494346,41.7331570230637,40.9240651803475,41.7331570230637,17661.8020916235,0.0,1.0
2025-02-20,41.11,41.47,40.74,41.47,20152,41.0639082148911,41.4235045894316,40.6943230521689,41.4235045894316,20174.6194167553,0.0,1.0
2025-02-21,40.36,41.31,40.36,41.28,9980,40.314749101265,41.2636839785247,40.314749101265,41.2337176139797,9991.20195410967,0.0,1.0
2025-02-24,39.81,40.84,39.6492,40.84,14366,39.7653657512725,40.7942109339857,39.6047460373111,40.7942109339857,14382.1249772284,0.0,1.0
2025-02-25,39.4833,39.82,39.0,39.78,17401,39.439032041377,39.7753545394542,38.9562739085564,39.7353993867275,17420.5315835133,0.0,1.0
2025-02-26,39.82,40.0848,39.61,39.86,15918,39.7753545394542,40.0398576505051,39.5655899876389,39.8153096921809,15935.8670045609,0.0,1.0
2025-02-27,38.81,39.97,38.81,39.94,18263,38.7664869331044,39.9251863621794,38.7664869331044,39.8952199976344,18283.4991270446,0.0,1.0
2025-02-28,39.21,39.21,38.46,38.61,5733,39.1660384603717,39.1660384603717,38.4168793467456,38.5667111694708,5739.43495019145,0.0,1.0
2025-03-03,38.3829,39.5,38.3829,39.5,11661,38.3398657898648,39.4557133176404,38.3398657898648,39.4557133176404,11674.0887762398,0.0,1.0
2025-03-04,38.44,39.0083,37.76,38.07,14560,38.3969017703822,38.9645646027472,37.7176641740279,38.02731660766,14576.342730645,0.0,1.0
2025-03-05,39.4464,39.48,38.6738,38.74,7500,39.4021734129866,39.4357357412771,38.6304396380699,38.6965654158327,7508.41830218663,0.0,1.0
2025-03-06,38.35,39.09,38.2,38.96,8400,38.3070026767471,39.0461730021915,38.1571708540219,38.9163187558296,8409.42849844902,0.0,1.0
2025-03-07,38.31,38.58,37.52,38.16,13499,38.2670475240204,38.5367448049258,37.4779332576676,38.1172157012951,13514.1518214956,0.0,1.0
2025-03-10,36.81,37.62,36.56,37.55,13313,36.7687292967682,37.5778211394844,36.5190095922262,37.5078996222126,13327.9430476014,0.0,1.0
2025-03-11,36.88,37.3198,36.58,36.77,8637,36.83865081404,37.2779577182703,36.5389871685895,36.7287741440415,8646.69451679811,0.0,1.0
2025-03-12,37.38,37.6283,37.18,37.61,7759,37.338090223124,37.5861118336752,37.1383144594904,37.5678323513027,7767.70901422215,0.0,1.0
2025-03-13,36.6466,37.32,36.635,37.32,5637,36.6055124978795,37.2781574940339,36.5939255035888,37.2781574940339,5643.32719592347,0.0,1.0
2025-03-14,37.5525,37.5525,37.18,37.18,4487,37.510396819258,37.510396819258,37.1383144594904,37.1383144594904,4492.03638958819,0.0,1.0
2025-03-17,38.0206,38.1833,37.63,37.63,4248,37.9779719940425,38.1404895777585,37.5878099276661,37.5878099276661,4252.76812635851,0.0,1.0
2025-03-18,37.4199,37.8,37.334,37.8,2039,37.3779454879689,37.7576193267546,37.2921417974883,37.7576193267546,2041.28865575447,0.0,1.0
2025-03-19,37.81,38.085,37.58,37.58,6362,37.7676081149363,38.0422997899325,37.5378659867576,37.5378659867576,6369.14096513484,0.0,1.0
2025-03-20,37.79,38.02,37.47,37.47,4384,37.7476305385729,37.9773726667516,37.4279893167592,37.4279893167592,4388.92077823816,0.0,1.0
2025-03-21,37.9071,37.93,37.3296,37.37,5100,37.8925678550891,37.9154590760974,37.3152892466935,37.3556737588652,5101.95589645254,0.028,1.0
2025-03-24,38.6703,38.6703,38.47,38.47,6972,38.6554752731455,38.6554752731455,38.4552520605712,38.4552520605712,6974.67382550335,0.0,1.0
2025-03-25,38.75,38.89,38.67,38.79,5786,38.7351447191873,38.8750910484953,38.6551753881541,38.7751293847039,5788.21898370086,0.0,1.0
2025-03-26,38.0491,38.7,37.96,38.56,5323,38.034513417673,38.6851638872916,37.9454475752348,38.5452175579835,5325.0414189837,0.0,1.0
2025-03-27,37.9719,38.18,37.82,37.82,11475,37.957343013226,38.165363235576,37.8055012459268,37.8055012459268,11479.4007670182,0.0,1.0
2025-03-28,37.0402,37.73,36.9401,37.73,6433,37.026000191681,37.7155357485145,36.9259385662258,37.7155357485145,6435.46711409397,0.0,1.0
2025-03-31,36.8046,36.8046,36.11,36.22,9808,36.7904905117884,36.7904905117884,36.096156795093,36.2061146252636,9811.76145733461,0.0,1.0
2025-04-01,37.2026,37.2026,36.72,36.8,2739,37.1883379336784,37.1883379336784,36.7059229442208,36.785892275254,2740.05043144774,0.0,1.0
2025-04-02,37.4866,37.505,37.21,37.21,810,37.4722290588461,37.4906220049837,37.1957350967989,37.1957350967989,810.310642377756,0.0,1.0
2025-04-03,35.5622,36.09,35.55,35.87,10513,35.5485668008434,36.0761644623347,35.5363714778608,35.8562488019935,10517.031831256,0.0,1.0
2025-04-04,33.1443,34.47,33.0899,34.47,33643,33.1315937320299,34.4567855089132,33.0772145869274,34.4567855089132,33655.9023969319,0.0,1.0
2025-04-07,32.98,34.08,31.7901,31.81,12742,32.9673567184205,34.0669350201265,31.7779128809661,31.7978052520606,12746.8866730585,0.0,1.0
2025-04-08,32.38,34.2299,32.0,34.15,6721,32.3675867356718,34.2167775541499,31.9877324132643,34.1369081847805,6723.57756471717,0.0,1.0
2025-04-09,35.5,35.75,31.1112,32.41,21071,35.4863906459651,35.7362948054437,31.0992731454859,32.3975752348093,21079.0809204219,0.0,1.0
2025-04-10,34.2,34.91,33.835,34.56,8984,34.1868890166763,34.8966168295956,33.8220289438375,34.5467510063255,8987.44544582933,0.0,1.0
2025-04-11,34.83,34.83,34.23,34.47,3868,34.8166474985624,34.8166474985624,34.2168775158137,34.4567855089132,3869.48341323106,0.0,1.0
2025-04-14,35.07,35.65,34.85,35.65,7208,35.0565554916619,35.6363331416523,34.8366398313207,35.6363331416523,7210.76433365292,0.0,1.0
2025-04-15,35.32,35.49,35.215,35.33,3431,35.3064596511405,35.476394479586,35.2014999041595,35.3164558175196,3432.31581975072,0.0,1.0
2025-04-16,34.61,34.97,34.265,34.77,6441,34.5967318382212,34.9565938278704,34.2518640981407,34.7566705002875,6443.47018216683,0.0,1.0
2025-04-17,34.8,35.03,34.61,35.03,2513,34.786658999425,35.0165708261453,34.5967318382212,35.0165708261453,2513.96375838926,0.0,1.0
2025-04-21,33.97,34.61,33.65,34.61,4615,33.9569771899559,34.5967318382212,33.6370998658233,34.5967318382212,4616.769894535,0.0,1.0
2025-04-22,34.9,35.0,34.435,34.58,3338,34.8866206632164,34.9865823270079,34.4217989265862,34.5667433390838,3339.28015340364,0.0,1.0
2025-04-23,35.53,36.13,35.495,35.93,6075,35.5163791451026,36.1161491278513,35.4813925627755,35.9162258002684,6077.32981783317,0.0,1.0
2025-04-24,36.56,36.56,35.76,35.76,7093,36.5459842821545,36.5459842821545,35.7462909718229,35.7462909718229,7095.72023010546,0.0,1.0
2025-04-25,36.99,36.99,36.63,36.64,8200,36.9758194364577,36.9758194364577,36.6159574468085,36.6259536131877,8203.14477468841,0.0,1.0
2025-04-28,37.07,37.15,36.64,36.98,5561,37.0557887674909,37.1357580985241,36.6259536131877,36.9658232700786,5563.13269415148,0.0,1.0
2025-04-29,37.5,37.5,36.85,36.85,6896,37.4856239217941,37.4856239217941,36.8358731071497,36.8358731071497,6898.64467881113,0.0,1.0
2025-04-30,37.73,37.73,36.68,37.26,5253,37.7155357485145,37.7155357485145,36.6659382787042,37.2457159286947,5255.01457334611,0.0,1.0
2025-05-01,38.1,38.45,38.1,38.45,4946,38.0853939045428,38.4352597278129,38.0853939045428,38.4352597278129,4947.89683604986,0.0,1.0
2025-05-02,38.78,38.9338,38.51,38.57,8628,38.7651332183247,38.918874257236,38.4952367260878,38.5552137243627,8631.30891658677,0.0,1.0
2025-05-05,38.85,38.96,38.43,38.43,2740,38.8351063829787,38.9450642131493,38.4152673950546,38.4152673950546,2741.05081495686,0.0,1.0
2025-05-06,38.7195,38.78,38.58,38.67,2609,38.7046564117309,38.7651332183247,38.5652098907418,38.6551753881541,2610.00057526366,0.0,1.0
2025-05-07,38.39,38.65,38.1799,38.55,6026,38.375282729538,38.6351830553958,38.1652632739122,38.5352213916044,6028.31102588687,0.0,1.0
2025-05-08,38.8,39.07,38.5776,38.82,5090,38.785125551083,39.0550220433199,38.5628108108108,38.8051178838413,5091.95206136146,0.0,1.0
2025-05-09,38.89,39.265,38.83,39.14,6227,38.8750910484953,39.2499472877132,38.8151140502204,39.1249952079739,6229.38811121764,0.0,1.0
2025-05-12,40.1,40.2,39.6845,40.2,6543,40.0846271803719,40.1845888441633,39.6692864673184,40.1845888441633,6545.50930009587,0.0,1.0
2025-05-13,40.87,40.92,40.24,40.27,6165,40.854331991566,40.9043128234618,40.2245735096799,40.2545620088173,6167.36433365293,0.0,1.0
2025-05-14,41.39,41.39,40.96,41.03,9320,41.3741326432816,41.3741326432816,40.9442974889783,41.0142706536324,9323.57430488974,0.0,1.0
2025-05-15,41.32,41.39,40.98,41.39,15235,41.3041594786276,41.3741326432816,40.9642898217366,41.3741326432816,15240.8427612656,0.0,1.0
2025-05-16,41.5,41.51,41.3245,41.42,2567,41.4840904734522,41.4940866398313,41.3086577534982,41.404121142419,2567.98446788111,0.0,1.0
2025-05-19,41.44,41.44,40.88,40.88,5002,41.4241134751773,41.4241134751773,40.8643281579452,40.8643281579452,5003.91831255992,0.0,1.0
2025-05-20,41.26,41.3782,41.1578,41.2776,2627,41.2441824803527,41.3623371669542,41.1420216599578,41.26177573318,2628.00747842761,0.0,1.0
2025-05-21,40.91,41.48,40.75,41.04,6275,40.8943166570826,41.4640981406939,40.7343779950163,41.0242668200115,6277.40651965484,0.0,1.0
2025-05-22,40.78,40.9,40.775,40.775,1281,40.7643664941537,40.8843204907035,40.7593684109642,40.7593684109642,1281.49127516779,0.0,1.0
2025-05-23,40.66,40.79,40.26,40.26,4625,40.644412497604,40.7743626605329,40.2445658424382,40.2445658424382,4626.77372962608,0.0,1.0
2025-05-27,40.99,41.1024,40.77,40.77,2124,40.9742859881158,41.0866428982174,40.7543703277746,40.7543703277746,2124.81457334612,0.0,1.0
2025-05-28,40.83,40.97,40.83,40.94,2145,40.8143473260495,40.9542936553575,40.8143473260495,40.9243051562201,2145.82262703739,0.0,1.0
2025-05-29,40.41,41.15,40.38,41.15,4941,40.3945083381254,41.1342246501821,40.3645198389879,41.1342246501821,4942.89491850431,0.0,1.0
2025-05-30,40.53,40.56,40.0,40.43,26161,40.5144623346751,40.5444508338125,39.9846655165804,40.4145006708836,26171.0329817833,0.0,1.0
2025-06-02,40.78,40.89,40.3,40.36,5240,40.7643664941537,40.8743243243243,40.2845505079548,40.3445275062296,5242.00958772771,0.0,1.0
2025-06-03,41.12,41.12,40.759,40.94,6444,41.1042361510447,41.1042361510447,40.7433745447575,40.9243051562201,6446.47133269414,0.0,1.0
2025-06-04,41.5021,41.5564,41.14,41.14,5572,41.4861896683918,41.5404688518306,41.124228483803,41.124228483803,5574.13691275168,0.0,1.0
2025-06-05,41.83,42.15,41.76,41.84,5946,41.813963963964,42.1338412880966,41.7439907993099,41.8239601303431,5948.28034515819,0.0,1.0
2025-06-06,41.81,41.96,41.7101,41.96,6640,41.7939716312057,41.9439141268928,41.694109929078,41.9439141268928,6642.54650047938,0.0,1.0
2025-06-09,42.02,42.08,42.0,42.051,4558,42.0038911251677,42.0638681234426,41.9838987924094,42.0348792409431,4559.74803451582,0.0,1.0
2025-06-10,41.8,41.95,41.743,41.95,5946,41.7839754648265,41.9339179605137,41.7269973164654,41.9339179605137,5948.2803451582,0.0,1.0
2025-06-11,41.79,42.02,41.68,41.99,11340,41.7739792984474,42.0038911251677,41.6640214682768,41.9739026260303,11344.3489932886,0.0,1.0
2025-06-12,41.58,41.7593,41.51,41.51,8790,41.5640598044853,41.7432910676634,41.4940866398313,41.4940866398313,8793.37104506233,0.0,1.0
2025-06-13,41.22,41.5574,41.11,41.16,10221,41.2041978148361,41.5414684684685,41.0942399846655,41.1442208165612,10224.9198465964,0.0,1.0
2025-06-16,42.03,42.0335,41.56,41.56,4828,42.0138872915469,42.0173859497796,41.544067471727,41.544067471727,4829.85158197507,0.0,1.0
2025-06-17,41.7,41.9,41.6576,41.85,3992,41.6840138010351,41.883937128618,41.6416300555875,41.8339562967223,3993.5309683605,0.0,1.0
2025-06-18,41.878,42.0472,41.878,42.001,3097,41.8619455625839,42.031080697719,41.8619455625839,41.9848984090473,3098.18772770853,0.0,1.0
2025-06-20,41.72,42.19,41.62,42.19,5372,41.72,42.19,41.62,42.19,5372,0.016,1.0
2025-06-23,42.1334,42.16,41.52,41.67,6127,42.1334,42.16,41.52,41.67,6127,0.0,1.0
2025-06-24,43.22,43.22,42.59,42.76,10595,43.22,43.22,42.59,42.76,10595,0.0,1.0
2025-06-25,43.06,43.34,43.06,43.32,10024,43.06,43.34,43.06,43.32,10024,0.0,1.0
2025-06-26,43.52,43.62,43.14,43.32,17051,43.52,43.62,43.14,43.32,17051,0.0,1.0
2025-06-27,43.8896,43.8896,43.59,43.59,5418,43.8896,43.8896,43.59,43.59,5418,0.0,1.0
2025-06-30,44.44,44.64,44.13,44.64,29716,44.44,44.64,44.13,44.64,29716,0.0,1.0
2025-07-01,43.65,44.26,43.4454,44.24,17562,43.65,44.26,43.4454,44.24,17562,0.0,1.0
2025-07-02,44.05,44.05,43.58,44.01,9297,44.05,44.05,43.58,44.01,9297,0.0,1.0
2025-07-03,44.35,44.44,44.08,44.08,9764,44.35,44.44,44.08,44.08,9764,0.0,1.0
2025-07-07,44.1469,44.26,44.0478,44.07,10340,44.1469,44.26,44.0478,44.07,10340,0.0,1.0
2025-07-08,44.09,44.16,43.74,44.16,10962,44.09,44.16,43.74,44.16,10962,0.0,1.0
2025-07-09,44.12,44.2999,44.0897,44.25,3046,44.12,44.2999,44.0897,44.25,3046,0.0,1.0
2025-07-10,44.06,44.26,43.61,44.26,42482,44.06,44.26,43.61,44.26,42482,0.0,1.0
2025-07-11,43.765,43.91,43.6901,43.78,3414,43.765,43.91,43.6901,43.78,3414,0.0,1.0
2025-07-14,43.94,44.14,43.71,43.71,11564,43.94,44.14,43.71,43.71,11564,0.0,1.0
2025-07-15,44.34,44.51,44.27,44.44,7658,44.34,44.51,44.27,44.44,7658,0.0,1.0
2025-07-16,44.4776,44.51,44.0,44.43,11666,44.4776,44.51,44.0,44.43,11666,0.0,1.0
2025-07-17,45.0409,45.1,44.56,44.56,15346,45.0409,45.1,44.56,44.56,15346,0.0,1.0
2025-07-18,45.04,45.21,44.85,45.21,3601,45.04,45.21,44.85,45.21,3601,0.0,1.0
2025-07-21,45.0369,45.2793,45.0369,45.18,16782,45.0369,45.2793,45.0369,45.18,16782,0.0,1.0
2025-07-22,44.7984,45.13,44.37,45.13,12999,44.7984,45.13,44.37,45.13,12999,0.0,1.0
2025-07-23,45.2,45.23,44.92,45.1026,10575,45.2,45.23,44.92,45.1026,10575,0.0,1.0
2025-07-24,45.3939,45.67,45.3939,45.67,8109,45.3939,45.67,45.3939,45.67,8109,0.0,1.0
2025-07-25,45.1772,45.27,45.1107,45.24,5174,45.1772,45.27,45.1107,45.24,5174,0.0,1.0
2025-07-28,45.2804,45.2804,45.1,45.27,9474,45.2804,45.2804,45.1,45.27,9474,0.0,1.0
2025-07-29,44.8378,45.46,44.81,45.46,21774,44.8378,45.46,44.81,45.46,21774,0.0,1.0
2025-07-30,45.1889,45.33,44.9,44.9,6709,45.1889,45.33,44.9,44.9,6709,0.0,1.0
2025-07-31,45.4003,46.02,45.36,46.02,13594,45.4003,46.02,45.36,46.02,13594,0.0,1.0
2025-08-01,44.3371,44.79,43.78,44.79,23344,44.3371,44.79,43.78,44.79,23344,0.0,1.0
2025-08-04,45.2531,45.2531,44.75,44.75,5407,45.2531,45.2531,44.75,44.75,5407,0.0,1.0
2025-08-05,44.7972,45.335,44.75,45.33,9947,44.7972,45.335,44.75,45.33,9947,0.0,1.0
2025-08-06,45.6365,45.68,45.13,45.22,10126,45.6365,45.68,45.13,45.22,10126,0.0,1.0
2025-08-07,45.4022,46.02,45.18,46.02,9540,45.4022,46.02,45.18,46.02,9540,0.0,1.0
2025-08-08,45.1932,45.3799,45.1122,45.17,8484,45.1932,45.3799,45.1122,45.17,8484,0.0,1.0
2025-08-11,45.0197,45.34,45.0197,45.2755,8469,45.0197,45.34,45.0197,45.2755,8469,0.0,1.0
2025-08-12,46.1447,46.2099,45.56,45.56,6445,46.1447,46.2099,45.56,45.56,6445,0.0,1.0
2025-08-13,46.425,46.61,46.18,46.61,20753,46.425,46.61,46.18,46.61,20753,0.0,1.0
2025-08-14,46.3984,46.47,46.16,46.16,14881,46.3984,46.47,46.16,46.16,14881,0.0,1.0
2025-08-15,46.6165,46.835,46.455,46.5,16444,46.6165,46.835,46.455,46.5,16444,0.0,1.0
2025-08-18,46.7566,46.79,46.5007,46.61,11447,46.7566,46.79,46.5007,46.61,11447,0.0,1.0
2025-08-19,45.8928,46.66,45.8928,46.66,6820,45.8928,46.66,45.8928,46.66,6820,0.0,1.0
2025-08-20,45.546,45.72,44.785,45.72,18469,45.546,45.72,44.785,45.72,18469,0.0,1.0
2025-08-21,45.4587,45.48,45.3,45.45,6412,45.4587,45.48,45.3,45.45,6412,0.0,1.0
2025-08-22,46.5,46.55,45.64,45.64,6361,46.5,46.55,45.64,45.64,6361,0.0,1.0
2025-08-25,46.6493,46.82,46.5,46.5,11635,46.6493,46.82,46.5,46.5,11635,0.0,1.0
2025-08-26,46.93,46.993,46.76,46.96,17362,46.93,46.993,46.76,46.96,17362,0.0,1.0
2025-08-27,46.9427,46.98,46.7499,46.85,11391,46.9427,46.98,46.7499,46.85,11391,0.0,1.0
2025-08-28,47.3988,47.4195,47.09,47.16,11320,47.3988,47.4195,47.09,47.16,11320,0.0,1.0
2025-08-29,47.0835,47.23,46.8799,47.23,10545,47.0835,47.23,46.8799,47.23,10545,0.0,1.0
2025-09-02,46.8586,46.8586,45.9278,46.05,20637,46.8586,46.8586,45.9278,46.05,20637,0.0,1.0
2025-09-03,47.2392,47.3,46.99,47.17,10713,47.2392,47.3,46.99,47.17,10713,0.0,1.0
2025-09-04,47.8513,47.87,47.34,47.44,25358,47.8513,47.87,47.34,47.44,25358,0.0,1.0
2025-09-05,48.068,48.22,47.45,48.22,42569,48.068,48.22,47.45,48.22,42569,0.0,1.0
2025-09-08,48.5055,48.65,48.47,48.47,22069,48.5055,48.65,48.47,48.47,22069,0.0,1.0
2025-09-09,48.9163,48.97,48.51,48.82,33211,48.9163,48.97,48.51,48.82,33211,0.0,1.0
2025-09-10,48.7869,48.91,48.62,48.91,27640,48.7869,48.91,48.62,48.91,27640,0.0,1.0
2025-09-11,49.4043,53.48,48.05,49.13,18663,49.4043,53.48,48.05,49.13,18663,0.0,1.0
2025-09-12,49.2002,49.56,49.06,49.56,12075,49.2002,49.56,49.06,49.56,12075,0.0,1.0
2025-09-15,49.7256,49.7256,49.24,49.24,26705,49.7256,49.7256,49.24,49.24,26705,0.0,1.0
2025-09-16,49.48,49.76,49.25,49.76,28336,49.48,49.76,49.25,49.76,28336,0.0,1.0
2025-09-17,49.4653,49.65,48.954,49.65,23775,49.4653,49.65,48.954,49.65,23775,0.0,1.0
2025-09-18,50.0072,50.1299,49.735,49.85,27586,50.0072,50.1299,49.735,49.85,27586,0.0,1.0
2025-09-19,50.3425,50.38,49.89,50.02,18647,50.3425,50.38,49.89,50.02,18647,0.0,1.0
2025-09-22,50.2047,50.32,49.96,50.09,30637,50.2047,50.32,49.96,50.09,30637,0.0,1.0
2025-09-23,49.4549,50.73,49.42,50.73,21563,49.4549,50.73,49.42,50.73,21563,0.0,1.0
2025-09-24,49.1553,49.62,49.07,49.558,14477,49.1553,49.62,49.07,49.558,14477,0.0,1.0
2025-09-25,49.1795,49.32,48.5824,48.83,24350,49.1795,49.32,48.5824,48.83,24350,0.0,1.0
2025-09-26,49.2976,49.2976,48.91,49.17,13457,49.2976,49.2976,48.91,49.17,13457,0.0,1.0
2025-09-29,49.5612,49.8924,49.5529,49.71,14778,49.5612,49.8924,49.5529,49.71,14778,0.0,1.0
2025-09-30,49.5472,49.64,49.16,49.64,14549,49.5472,49.64,49.16,49.64,14549,0.0,1.0
2025-10-01,49.3917,49.47,48.99,48.99,12682,49.3917,49.47,48.99,48.99,12682,0.0,1.0
2025-10-02,49.3949,49.75,49.1193,49.75,11516,49.3949,49.75,49.1193,49.75,11516,0.0,1.0
2025-10-03,49.2386,49.71,49.11,49.71,17260,49.2386,49.71,49.11,49.71,17260,0.0,1.0
2025-10-06,49.5785,49.76,49.29,49.55,15811,49.5785,49.76,49.29,49.55,15811,0.0,1.0
2025-10-07,49.11,49.63,48.8907,49.63,17652,49.11,49.63,48.8907,49.63,17652,0.0,1.0
2025-10-08,49.6147,49.6503,49.215,49.329,10882,49.6147,49.6503,49.215,49.329,10882,0.0,1.0
2025-10-09,49.4011,49.75,49.09,49.75,8826,49.4011,49.75,49.09,49.75,8826,0.0,1.0
2025-10-10,47.7347,49.6,47.7347,49.45,23790,47.7347,49.6,47.7347,49.45,23790,0.0,1.0
2025-10-13,48.5508,48.8399,48.4208,48.67,11623,48.5508,48.8399,48.4208,48.67,11623,0.0,1.0
2025-10-14,48.0869,48.46,47.3665,47.85,11620,48.0869,48.46,47.3665,47.85,11620,0.0,1.0
2025-10-15,48.2186,48.822,48.08,48.65,10338,48.2186,48.822,48.08,48.65,10338,0.0,1.0
2025-10-16,47.8616,48.67,47.67,48.67,14944,47.8616,48.67,47.67,48.67,14944,0.0,1.0
2025-10-17,47.8104,48.01,47.5,47.61,7356,47.8104,48.01,47.5,47.61,7356,0.0,1.0
2025-10-20,48.5572,48.7,48.22,48.22,24105,48.5572,48.7,48.22,48.22,24105,0.0,1.0
2025-10-21,48.6435,48.75,48.4564,48.73,15343,48.6435,48.75,48.4564,48.73,15343,0.0,1.0
2025-10-22,48.02,48.59,47.6545,48.59,18195,48.02,48.59,47.6545,48.59,18195,0.0,1.0
2025-10-23,48.4962,48.64,48.19,48.19,6364,48.4962,48.64,48.19,48.19,6364,0.0,1.0
2025-10-24,48.9446,49.1,48.94,48.95,11356,48.9446,49.1,48.94,48.95,11356,0.0,1.0
2025-10-27,49.7286,49.73,49.435,49.53,20000,49.7286,49.73,49.435,49.53,20000,0.0,1.0
2025-10-28,49.7708,49.83,49.551,49.76,15629,49.7708,49.83,49.551,49.76,15629,0.0,1.0
2025-10-29,49.866,49.99,49.65,49.85,18085,49.866,49.99,49.65,49.85,18085,0.0,1.0
2025-10-30,48.8288,49.5,48.787,49.34,13145,48.8288,49.5,48.787,49.34,13145,0.0,1.0
2025-10-31,49.5307,49.87,49.4159,49.59,23689,49.5307,49.87,49.4159,49.59,23689,0.0,1.0
2025-11-03,49.4554,50.0,49.3,50.0,17139,49.4554,50.0,49.3,50.0,17139,0.0,1.0
2025-11-04,48.4477,49.1539,48.25,48.6,13580,48.4477,49.1539,48.25,48.6,13580,0.0,1.0
2025-11-05,48.3844,48.68,48.22,48.52,19740,48.3844,48.68,48.22,48.52,19740,0.0,1.0
2025-11-06,47.4094,48.28,47.38,48.28,25022,47.4094,48.28,47.38,48.28,25022,0.0,1.0
2025-11-07,47.3478,47.3478,46.23,46.95,15943,47.3478,47.3478,46.23,46.95,15943,0.0,1.0
2025-11-10,48.2644,48.3355,47.88,48.17,15074,48.2644,48.3355,47.88,48.17,15074,0.0,1.0
2025-11-11,47.932,48.15,47.835,48.15,4958,47.932,48.15,47.835,48.15,4958,0.0,1.0
2025-11-12,47.5644,48.19,47.5607,48.19,21446,47.5644,48.19,47.5607,48.19,21446,0.0,1.0
2025-11-13,46.5292,47.37,46.31,47.34,20897,46.5292,47.37,46.31,47.34,20897,0.0,1.0
2025-11-14,46.4854,46.8655,45.7,45.88,13337,46.4854,46.8655,45.7,45.88,13337,0.0,1.0
2025-11-17,46.0886,46.75,45.83,46.56,15615,46.0886,46.75,45.83,46.56,15615,0.0,1.0
2025-11-18,45.7141,46.0,45.2,45.63,18388,45.7141,46.0,45.2,45.63,18388,0.0,1.0
2025-11-19,45.6841,46.11,45.53,45.79,7702,45.6841,46.11,45.53,45.79,7702,0.0,1.0
2025-11-20,44.5507,46.64,44.51,46.6,23248,44.5507,46.64,44.51,46.6,23248,0.0,1.0
2025-11-21,44.9034,45.225,44.45,44.65,19966,44.9034,45.225,44.45,44.65,19966,0.0,1.0
2025-11-24,45.9957,46.0,45.31,45.31,9704,45.9957,46.0,45.31,45.31,9704,0.0,1.0
2025-11-25,46.4506,46.508,45.63,45.92,17761,46.4506,46.508,45.63,45.92,17761,0.0,1.0
2025-11-26,46.6989,46.9,46.64,46.79,16098,46.6989,46.9,46.64,46.79,16098,0.0,1.0