date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-12,25.5171,25.5171,25.23,25.23,5847,25.5157132764524,25.5157132764524,25.2286288788653,25.2286288788653,5847.31777173912,0.0,1.0
2023-06-13,25.7241,25.84,25.42,25.42,58954,25.7227020270637,25.838595728493,25.4186185533395,25.4186185533395,58957.2040217392,0.0,1.0
2023-06-14,25.77,25.77,25.38,25.75,15159,25.7685995326341,25.7685995326341,25.3786207271344,25.7486006195315,15159.8238586957,0.0,1.0
2023-06-15,26.02,26.1482,25.53,25.53,25311,26.018585946416,26.1467789794033,25.5286125754035,25.5286125754035,25312.375597826,0.0,1.0
2023-06-16,25.8,26.32,25.8,26.32,64396,25.7985979022879,26.3185696429542,25.7985979022879,26.3185696429542,64399.4997826087,0.0,1.0
2023-06-20,25.67,25.82,25.49,25.57,11297,25.6686049671214,25.8185968153905,25.4886147491984,25.5686104016086,11297.6139673913,0.0,1.0
2023-06-21,25.28,25.56,25.0706,25.56,39274,25.2786261616216,25.5586109450573,25.069237541438,25.5586109450573,39276.1344565218,0.0,1.0
2023-06-22,25.47,25.51,25.13,25.13,7114,25.4686158360959,25.508613662301,25.1286343133525,25.1286343133525,7114.38663043477,0.0,1.0
2023-06-23,25.21,25.2973,25.05,25.06,13201,25.2086299657627,25.2959252214554,25.0486386609423,25.0586381174936,13201.7174456522,0.0,1.0
2023-06-26,24.88,25.48,24.88,25.17,5428,24.8786478995707,25.4786152926471,24.8786478995707,25.1686321395576,5428.29499999999,0.0,1.0
2023-06-27,25.4,25.5089,24.89,24.89,13107,25.3986196402369,25.5075137220803,24.8886473561219,24.8886473561219,13107.7123369565,0.0,1.0
2023-06-28,25.58,25.83,25.3,25.3,12759,25.5786098581599,25.8285962719417,25.2986250747242,25.2986250747242,12759.693423913,0.0,1.0
2023-06-29,25.4,25.64,25.355,25.6,9435,25.3986196402369,25.6386065974675,25.3536220857562,25.5986087712624,9435.51277173915,0.0,1.0
2023-06-30,25.8,25.99,25.79,25.9099,10607,25.7985979022879,25.9885875767621,25.7885984457366,25.9084919297864,10607.5764673913,0.0,1.0
2023-07-03,25.88,26.0,25.825,25.96,17802,25.8785935546981,25.9985870333134,25.8235965436661,25.9585892071083,17802.9675,0.0,1.0
2023-07-05,25.945,25.98,25.74,25.75,16298,25.9435900222814,25.9785881202109,25.7386011629803,25.7486006195315,16298.8857608696,0.0,1.0
2023-07-06,25.48,25.5141,25.2101,25.39,17338,25.4786152926471,25.512713439487,25.2087299603282,25.3886201836857,17338.9422826087,0.0,1.0
2023-07-07,25.5,25.8199,25.5,25.53,7731,25.4986142057497,25.818496820825,25.4986142057497,25.5286125754035,7731.42016304347,0.0,1.0
2023-07-10,25.73,25.76,25.43,25.43,6079,25.728601706429,25.7586000760828,25.4286180098908,25.4286180098908,6079.33038043478,0.0,1.0
2023-07-11,26.1,26.1,25.7577,26.01,7941,26.0985815988262,26.0985815988262,25.756300201076,26.0085864898647,7941.43157608694,0.0,1.0
2023-07-12,26.55,26.56,26.38,26.41,21493,26.5485571436335,26.5585566001848,26.3785663822618,26.4085647519157,21494.1680978261,0.0,1.0
2023-07-13,27.2,27.2,26.77,26.77,16998,27.1985218194663,27.1985218194663,26.7685451877615,26.7685451877615,16998.9238043478,0.0,1.0
2023-07-14,27.0356,27.44,26.96,27.11,16036,27.0341307537634,27.4385087766969,26.9585348622357,27.1085267105049,16036.8715217391,0.0,1.0
2023-07-17,27.29,27.44,27.04,27.12,11584,27.2885169284278,27.4385087766969,27.0385305146459,27.1185261670561,11584.6295652174,0.0,1.0
2023-07-18,27.56,27.63,27.115,27.2,20127,27.5585022553122,27.6284984511711,27.1135264387805,27.1985218194663,20128.0938586957,0.0,1.0
2023-07-19,27.56,27.85,27.45,27.69,14797,27.5585022553122,27.8484864952992,27.4485082332482,27.6884951904788,14797.8041847826,0.0,1.0
2023-07-20,26.51,27.17,26.4974,27.1,19709,26.5085593174284,27.1685234498125,26.4959600021738,27.0985272539536,19710.0711413044,0.0,1.0
2023-07-21,26.4909,26.82,26.45,26.82,11485,26.4894603554155,26.8185424705179,26.4485625781208,26.8185424705179,11485.6241847826,0.0,1.0
2023-07-24,26.44,26.63,26.38,26.63,19109,26.4385631215695,26.6285527960437,26.3785663822618,26.6285527960437,19110.0385326087,0.0,1.0
2023-07-25,26.65,26.7899,26.63,26.7,4375,26.6485517091462,26.7884441062986,26.6285527960437,26.6985489919026,4375.23777173914,0.0,1.0
2023-07-26,26.44,26.53,26.2,26.4,6968,26.4385631215695,26.5285582305309,26.1985761643389,26.3985652953644,6968.37869565217,0.0,1.0
2023-07-27,26.38,27.0,26.28,26.67,13825,26.3785663822618,26.9985326884408,26.2785718167491,26.6685506222488,13825.7513586957,0.0,1.0
2023-07-28,26.97,27.0198,26.66,26.66,15533,26.968534318787,27.0183316124124,26.6585511656975,26.6585511656975,15533.8441847826,0.0,1.0
2023-07-31,27.23,27.29,27.0,27.0,15083,27.2285201891202,27.2885169284278,26.9985326884408,26.9985326884408,15083.8197282608,0.0,1.0
2023-08-01,27.1793,27.23,26.99,27.0,7328,27.1778229444052,27.2285201891202,26.9885332318896,26.9985326884408,7328.39826086956,0.0,1.0
2023-08-02,26.0518,26.69,25.8201,26.69,27842,26.050384218249,26.6885495353513,25.818696809956,26.6885495353513,27843.5131521739,0.0,1.0
2023-08-03,25.89,26.14,25.8098,25.98,21788,25.8885930112494,26.1385794250312,25.8083973697082,25.9785881202109,21789.1841304348,0.0,1.0
2023-08-04,25.8796,26.292,25.8496,26.16,8011,25.8781935764361,26.2905711646106,25.8481952067822,26.1585783381338,8011.43538043477,0.0,1.0
2023-08-07,26.0244,26.0244,25.85,26.0,9728,26.0229857072985,26.0229857072985,25.8485951850443,25.9985870333134,9728.52869565218,0.0,1.0
2023-08-08,25.4723,25.57,25.2298,25.57,13951,25.4709157111027,25.5686104016086,25.2284288897343,25.5686104016086,13951.7582065217,0.0,1.0
2023-08-09,25.16,25.52,25.0,25.52,22064,25.1586326830064,25.5186131188522,24.998641378186,25.5186131188522,22065.1991304347,0.0,1.0
2023-08-10,25.2655,25.74,25.25,25.4,3965,25.2641269496223,25.7386011629803,25.2486277919678,25.3986196402369,3965.21548913044,0.0,1.0
2023-08-11,24.9561,25.18,24.92,25.02,9690,24.9547437639259,25.1786315961089,24.9186457257758,25.0186402912885,9690.52663043477,0.0,1.0
2023-08-14,25.3028,25.32,24.75,24.75,46365,25.3014249225586,25.3186239878267,24.7486549644041,24.7486549644041,46367.5198369564,0.0,1.0
2023-08-15,24.83,25.1428,24.83,25.1428,7761,24.8286506168143,25.1414336177382,24.8286506168143,25.1414336177382,7761.42179347826,0.0,1.0
2023-08-16,24.575,24.863,24.575,24.72,13110,24.5736644747568,24.8616488234335,24.5736644747568,24.7186565947503,13110.7125,0.0,1.0
2023-08-17,24.121,24.5532,24.06,24.52,20495,24.1196891473289,24.551865659475,24.0586924623662,24.5186674637248,20496.1138586957,0.0,1.0
2023-08-18,24.0072,24.0072,23.53,23.53,9830,24.0058953317754,24.0058953317754,23.5287212651486,23.5287212651486,9830.53423913045,0.0,1.0
2023-08-21,24.4819,24.485,23.92,23.92,36832,24.4805695342644,24.4836693657953,23.9187000706483,23.9187000706483,36834.0017391305,0.0,1.0
2023-08-22,24.4008,24.615,24.35,24.58,13718,24.3994739416336,24.6136623009619,24.3486767023531,24.5786642030324,13718.7455434783,0.0,1.0
2023-08-23,24.85,24.9809,24.57,24.57,13037,24.8486495299169,24.979542416173,24.5686647464812,24.5686647464812,13037.7085326087,0.0,1.0
2023-08-24,24.2535,25.35,24.2535,25.35,6341,24.2521819466333,25.3486223574806,24.2521819466333,25.3486223574806,6341.34461956523,0.0,1.0
2023-08-25,24.4197,24.48,23.985,24.15,7918,24.4183729145155,24.4786696375197,23.9836965382316,24.1486875713276,7918.43032608696,0.0,1.0
2023-08-28,24.5269,24.6,24.3801,24.52,11806,24.5255670887452,24.598663116135,24.3787750665725,24.5186674637248,11806.6416304348,0.0,1.0
2023-08-29,25.03,25.0799,24.37,24.37,21123,25.0286397478398,25.0785370360306,24.3686756154557,24.3686756154557,21124.1479891304,0.0,1.0
2023-08-30,25.27,25.34,24.97,24.97,13297,25.2686267050704,25.3386229009293,24.9686430085321,24.9686430085321,13297.7226630435,0.0,1.0
2023-08-31,25.51,25.63,25.26,25.26,5901,25.508613662301,25.6286071409163,25.2586272485191,25.2586272485191,5901.32070652173,0.0,1.0
2023-09-01,25.58,25.78,25.56,25.64,7606,25.5786098581599,25.7785989891854,25.5586109450573,25.6386065974675,7606.41336956521,0.0,1.0
2023-09-05,25.63,25.71,25.34,25.4,9396,25.6286071409163,25.7086027933264,25.3386229009293,25.3986196402369,9396.51065217389,0.0,1.0
2023-09-06,25.4,25.63,25.31,25.51,7048,25.3986196402369,25.6286071409163,25.3086245312755,25.508613662301,7048.38304347827,0.0,1.0
2023-09-07,25.15,25.2,24.91,25.06,13549,25.1486332264551,25.1986305092115,24.9086462692245,25.0586381174936,13549.7363586956,0.0,1.0
2023-09-08,25.13,25.3499,25.0997,25.34,4807,25.1286343133525,25.3485223629151,25.0983359600022,25.3386229009293,4807.26125000001,0.0,1.0
2023-09-11,25.42,25.4499,25.29,25.3,4820,25.4186185533395,25.4485169284278,25.2886256181729,25.2986250747242,4820.26195652174,0.0,1.0
2023-09-12,24.95,25.23,24.95,25.22,8101,24.9486440954296,25.2286288788653,24.9486440954296,25.218629422314,8101.44027173913,0.0,1.0
2023-09-13,24.9,25.0346,24.88,25.0,4118,24.8986468126732,25.0332394978534,24.8786478995707,24.998641378186,4118.22380434783,0.0,1.0
2023-09-14,24.94,25.05,24.92,25.0025,3922,24.9386446388783,25.0486386609423,24.9186457257758,25.0011412423238,3922.21315217392,0.0,1.0
2023-09-15,24.43,24.6847,24.38,24.68,14573,24.4286723547633,24.6833585131243,24.378675072007,24.6786587685452,14573.7920108696,0.0,1.0
2023-09-18,24.34,24.44,24.29,24.31,7230,24.3386772458019,24.4386718113146,24.2886799630455,24.308678876148,7230.3929347826,0.0,1.0
2023-09-19,24.26,24.3,24.05,24.17,5017,24.2586815933917,24.2986794195968,24.0486930058149,24.1686864844302,5017.27266304347,0.0,1.0
2023-09-20,23.91,24.35,23.91,24.34,10390,23.9087006140971,24.3486767023531,23.9087006140971,24.3386772458019,10390.564673913,0.0,1.0
2023-09-21,23.25,23.6152,23.25,23.55,10550,23.2487364817129,23.6139166349655,23.2487364817129,23.5487201782512,10550.5733695652,0.0,1.0
2023-09-22,23.31,23.5226,23.3,23.5,5564,23.3087332210206,23.5213216673007,23.2987337644693,23.4987228954948,5564.30239130435,0.0,1.0
2023-09-25,23.39,23.4,23.14,23.14,2768,23.3887288734308,23.3987283299821,23.1387424596489,23.1387424596489,2768.15043478261,0.0,1.0
2023-09-26,22.9798,23.18,22.94,23.18,24798,22.9785511656975,23.178740285854,22.9387533286234,23.178740285854,24799.3477173913,0.0,1.0
2023-09-27,23.2,23.24,23.01,23.16,4590,23.1987391989566,23.2387370251617,23.0087495244824,23.1587413727515,4590.24945652174,0.0,1.0
2023-09-28,23.34,23.48,22.99,23.02,3663,23.3387315906744,23.4787239823923,22.9887506113798,23.0187489810336,3663.19907608696,0.0,1.0
2023-09-29,23.59,23.86,23.53,23.86,5466,23.5887180044563,23.8587033313407,23.5287212651486,23.8587033313407,5466.29706521739,0.0,1.0
2023-10-02,23.7,23.8438,23.58,23.61,11327,23.6987120265203,23.8425042117276,23.578718547905,23.6087169175588,11327.6155978261,0.0,1.0
2023-10-03,23.08,23.62,23.0,23.62,11695,23.0787457203413,23.6187163741101,22.9987500679311,23.6187163741101,11695.6355978261,0.0,1.0
2023-10-04,23.41,23.41,23.13,23.23,13106,23.4087277865333,23.4087277865333,23.1287430030977,23.2287375686104,13106.7122826087,0.0,1.0
2023-10-05,23.33,23.445,23.1499,23.445,1381,23.3287321341231,23.4437258844628,23.1486419216347,23.4437258844628,1381.07505434783,0.0,1.0
2023-10-06,24.01,24.07,23.19,23.19,5055,24.0086951796098,24.0686919189174,23.1887397424053,23.1887397424053,5055.27472826087,0.0,1.0
2023-10-09,23.95,24.029,23.64,23.64,3225,23.9486984403022,24.0276941470572,23.6387152872127,23.6387152872127,3225.17527173913,0.0,1.0
2023-10-10,24.2,24.4587,23.96,23.96,9292,24.198684854084,24.4573707950655,23.9586978968534,23.9586978968534,9292.50500000001,0.0,1.0
2023-10-11,24.4,24.5,24.28,24.28,9657,24.3986739851095,24.4986685506222,24.2786805064942,24.2786805064942,9657.52483695652,0.0,1.0
2023-10-12,24.27,24.6048,24.2451,24.4252,2891,24.2686810499429,24.6034628552796,24.2437824031303,24.4238726156187,2891.15711956522,0.0,1.0
2023-10-13,23.77,24.2,23.72,24.2,7479,23.7687082223792,24.198684854084,23.7187109396228,24.198684854084,7479.40646739131,0.0,1.0
2023-10-16,24.2,24.235,23.76,23.76,12039,24.198684854084,24.2336829520135,23.7587087658279,23.7587087658279,12039.6542934783,0.0,1.0
2023-10-17,24.18,24.3747,23.84,23.95,3847,24.1786859409815,24.3733753600348,23.8387044182381,23.9486984403022,3847.20907608695,0.0,1.0
2023-10-18,23.68,23.98,23.6533,23.98,3152,23.6787131134177,23.978696809956,23.6520145644258,23.978696809956,3152.17130434783,0.0,1.0
2023-10-19,23.72,24.1,23.6899,24.0,9536,23.7187109396228,24.0986902885713,23.6886125754035,23.9986957230585,9536.51826086958,0.0,1.0
2023-10-20,23.18,23.67,23.05,23.59,31607,23.178740285854,23.6687136568665,23.0487473506875,23.5887180044563,31608.7177717392,0.0,1.0
2023-10-23,23.26,23.4874,22.89,22.91,9290,23.2587359382642,23.4861235802402,22.8887560458671,22.9087549589696,9290.50489130436,0.0,1.0
2023-10-24,23.6,23.67,23.37,23.37,5105,23.5987174610076,23.6687136568665,23.3687299603282,23.3687299603282,5105.27744565216,0.0,1.0
2023-10-25,22.76,23.42,22.7402,23.42,4097,22.7587631107005,23.4187272430846,22.738964186729,23.4187272430846,4097.22266304348,0.0,1.0
2023-10-26,22.43,22.7737,22.25,22.66,9233,22.4287810445084,22.7724623661758,22.2487908265855,22.6587685451878,9233.50179347828,0.0,1.0
2023-10-27,22.44,22.49,22.4016,22.44,4326,22.4387805010597,22.4887777838161,22.4003825879028,22.4387805010597,4326.23510869566,0.0,1.0
2023-10-30,22.77,22.7864,22.64,22.68,14477,22.7687625672518,22.7851616759959,22.6387696320852,22.6787674582903,14477.7867934782,0.0,1.0
2023-10-31,22.88,22.93,22.66,22.66,1690,22.8787565893158,22.9287538720722,22.6587685451878,22.6587685451878,1690.09184782609,0.0,1.0
2023-11-01,23.22,23.22,22.86,23.0273,17544,23.2187381120591,23.2187381120591,22.8587576762132,23.0260485843161,17544.9534782609,0.0,1.0
2023-11-02,23.455,23.54,23.33,23.46,5906,23.4537253410141,23.5387207216999,23.3287321341231,23.4587250692897,5906.32097826086,0.0,1.0
2023-11-03,24.0,24.045,23.65,23.65,9192,23.9986957230585,24.0436932775393,23.6487147437639,23.6487147437639,9192.4995652174,0.0,1.0
2023-11-06,23.99,24.09,23.75,24.09,13030,23.9886962665073,24.08869083202,23.7487093092767,24.08869083202,13030.7081521739,0.0,1.0
2023-11-07,24.5,24.6299,24.19,24.25,17148,24.4986685506222,24.6285614912233,24.1886853975327,24.2486821368404,17148.9319565218,0.0,1.0
2023-11-08,24.68,24.68,24.42,24.65,10895,24.6786587685452,24.6786587685452,24.4186728982121,24.6486603988914,10895.5921195652,0.0,1.0
2023-11-09,24.56,25.0,24.55,24.79,10737,24.5586652899299,24.998641378186,24.5486658333786,24.7886527906092,10737.5835326087,0.0,1.0
2023-11-10,25.1,25.16,24.54,24.62,11427,25.0986359436987,25.1586326830064,24.5386663768273,24.6186620292375,11427.6210326087,0.0,1.0
2023-11-13,25.18,25.245,24.93,25.05,15401,25.1786315961089,25.2436280636922,24.928645182327,25.0486386609423,15401.8370108696,0.0,1.0
2023-11-14,25.84,25.95,25.68,25.68,18898,25.838595728493,25.948589750557,25.6786044236726,25.6786044236726,18899.0270652174,0.0,1.0
2023-11-15,25.86,26.0,25.72,25.99,12593,25.8585946415956,25.9985870333134,25.7186022498777,25.9885875767621,12593.6844021739,0.0,1.0
2023-11-16,25.76,25.8108,25.6523,25.68,11053,25.7586000760828,25.8093973153633,25.6509059290256,25.6786044236726,11053.6007065217,0.0,1.0
2023-11-17,25.96,25.97,25.771,25.84,17930,25.9585892071083,25.9685886636596,25.7695994782892,25.838595728493,17930.9744565217,0.0,1.0
2023-11-20,26.38,26.419,25.94,25.94,10165,26.3785663822618,26.4175642628118,25.9385902940058,25.9385902940058,10165.5524456522,0.0,1.0
2023-11-21,26.2,26.2586,26.05,26.25,15479,26.1985761643389,26.2571729797294,26.0485843160698,26.2485734470953,15479.84125,0.0,1.0
2023-11-22,26.27,26.39,26.1417,26.27,15551,26.2685723601978,26.3885658388131,26.140279332645,26.2685723601978,15551.8451630435,0.0,1.0
2023-11-24,26.25,26.3,26.2,26.22,3841,26.2485734470953,26.2985707298516,26.1985761643389,26.2185750774414,3841.20875,0.0,1.0
2023-11-27,26.32,26.45,26.25,26.25,22755,26.3185696429542,26.4485625781208,26.2485734470953,26.2485734470953,22756.2366847826,0.0,1.0
2023-11-28,26.56,26.58,26.3,26.3,14694,26.5585566001848,26.5785555132873,26.2985707298516,26.2985707298516,14694.7985869565,0.0,1.0
2023-11-29,26.86,27.0,26.799,26.84,11991,26.858540296723,26.9985326884408,26.7975436117602,26.8385413836205,11991.6516847826,0.0,1.0
2023-11-30,26.89,27.0914,26.645,27.02,13532,26.8885386663768,27.0899277213195,26.6435519808706,27.0185316015434,13532.7354347826,0.0,1.0
2023-12-01,27.07,27.11,26.7,26.7,11628,27.0685288842998,27.1085267105049,26.6985489919026,26.6985489919026,11628.6319565217,0.0,1.0
2023-12-04,26.8,26.85,26.48,26.85,15298,26.7985435574154,26.8485408401717,26.4785609477746,26.8485408401717,15298.8314130435,0.0,1.0
2023-12-05,26.83,26.87,26.5652,26.6,14617,26.8285419270692,26.8685397532743,26.5637563175914,26.5985544263899,14617.7944021739,0.0,1.0
2023-12-06,26.53,27.02,26.53,27.02,7992,26.5285582305309,27.0185316015434,26.5285582305309,27.0185316015434,7992.4343478261,0.0,1.0
2023-12-07,26.84,26.91,26.65,26.65,11244,26.8385413836205,26.9085375794794,26.6485517091462,26.6485517091462,11244.6110869565,0.0,1.0
2023-12-08,27.02,27.04,26.75,26.75,18732,27.0185316015434,27.0385305146459,26.748546274659,26.748546274659,18733.0180434783,0.0,1.0
2023-12-11,27.29,27.29,27.02,27.04,13151,27.2885169284278,27.2885169284278,27.0185316015434,27.0385305146459,13151.7147282609,0.0,1.0
2023-12-12,27.48,27.51,27.25,27.25,40267,27.478506602902,27.5085049725558,27.2485191022227,27.2485191022227,40269.1884239131,0.0,1.0
2023-12-13,27.88,27.93,27.46,27.61,17177,27.878484864953,27.9284821477094,27.4585076897995,27.6084995380686,17177.9335326087,0.0,1.0
2023-12-14,28.04,28.18,27.75,28.03,39282,28.0384761697734,28.1784685614912,27.7484919297864,28.0284767132221,39284.1348913043,0.0,1.0
2023-12-15,28.17,28.2799,28.0898,28.13,25558,28.1684691049399,28.2783631324385,28.0882734633987,28.1284712787348,25559.3890217392,0.0,1.0
2023-12-18,28.31,28.42,28.13,28.17,51554,28.3084614966578,28.4184555187218,28.1284712787348,28.1684691049399,51556.8018478261,0.0,1.0
2023-12-19,28.47,28.56,28.32,28.32,25627,28.4684528014782,28.5584479104396,28.3184609532091,28.3184609532091,25628.3927717391,0.0,1.0
2023-12-20,27.88,28.58,27.88,28.34,30025,27.878484864953,28.5784468235422,27.878484864953,28.3384598663116,30026.6317934782,0.0,1.0
2023-12-21,28.4814,28.49,28.261,28.34,16036,28.4798521819466,28.4884517145807,28.2594641595565,28.3384598663116,16036.8715217391,0.0,1.0
2023-12-22,28.37,28.55,28.271,28.53,21026,28.3684582359654,28.5484484538884,28.2694636161078,28.5284495407858,21027.1427173913,0.0,1.0
2023-12-26,28.57,28.65,28.43,28.43,20949,28.5684473669909,28.6484430194011,28.4284549752731,28.4284549752731,20950.1385326087,0.0,1.0
2023-12-27,28.67,28.72,28.625,28.65,36520,28.6684419325037,28.71843921526,28.6234443780229,28.6484430194011,36521.9847826087,0.0,1.0
2023-12-28,28.74,28.9,28.62,28.9,35513,28.7384381283626,28.898429433183,28.6184446497473,28.898429433183,35514.9300543478,0.0,1.0
2023-12-29,28.51,28.865,28.43,28.74,64147,28.5084506276833,28.8634313352535,28.4284549752731,28.7384381283626,64150.48625,0.0,1.0
2024-01-02,27.75,28.22,27.42,28.21,61118,27.7484919297864,28.2184663876963,27.4185098635944,28.208466931145,61121.3216304348,0.0,1.0
2024-01-03,27.18,27.3896,27.03,27.18,29509,27.1785229063638,27.3881115156785,27.0285310580947,27.1785229063638,29510.60375,0.0,1.0
2024-01-04,27.16,27.31,26.96,27.01,22485,27.1585239932612,27.3085158415303,26.9585348622357,27.0085321449921,22486.2220108696,0.0,1.0
2024-01-05,27.3,27.4899,27.16,27.16,14537,27.2985163849791,27.4884060648878,27.1585239932612,27.1585239932612,14537.7900543478,0.0,1.0
2024-01-08,28.1,28.1,27.51,27.51,12709,28.098472909081,28.098472909081,27.5085049725558,27.5085049725558,12709.6907065218,0.0,1.0
2024-01-09,28.23,28.32,27.88,27.88,14582,28.2284658442476,28.3184609532091,27.878484864953,27.878484864953,14582.7925,0.0,1.0
2024-01-10,28.55,28.6199,28.23,28.27,36306,28.5484484538884,28.6183446551818,28.2284658442476,28.2684636704527,36307.9731521739,0.0,1.0
2024-01-11,28.75,28.86,28.3101,28.71,32948,28.7484375849139,28.8584316069779,28.3085614912233,28.7084397587088,32949.7906521739,0.0,1.0
2024-01-12,28.66,28.905,28.6,28.76,19150,28.6584424759524,28.9034291614586,28.5984457366447,28.7584370414651,19151.0407608696,0.0,1.0
2024-01-16,28.6,28.75,28.4161,28.5,12570,28.5984457366447,28.7484375849139,28.4145557306668,28.498451171132,12570.6831521739,0.0,1.0
2024-01-17,28.53,28.53,28.08,28.35,17523,28.5284495407858,28.5284495407858,28.0784739959785,28.3484593228629,17523.9523369565,0.0,1.0
2024-01-18,29.01,29.05,28.72,28.87,18499,29.008423455247,29.0484212814521,28.71843921526,28.8684310635292,18500.0053804348,0.0,1.0
2024-01-19,29.57,29.65,29.1,29.23,45269,29.5683930221184,29.6483886745286,29.0984185642085,29.228411499375,45271.4602717391,0.0,1.0
2024-01-22,29.77,30.05,29.674,29.9,44073,29.7683821531438,30.0483669365795,29.6723873702516,29.8983750883104,44075.3952717392,0.0,1.0
2024-01-23,29.81,29.81,29.51,29.81,17610,29.8083799793489,29.8083799793489,29.5083962828107,29.8083799793489,17610.9570652174,0.0,1.0
2024-01-24,30.2,30.5842,30.14,30.29,42861,30.1983587848486,30.5825379055486,30.138362045541,30.2883538938101,42863.329402174,0.0,1.0
2024-01-25,30.29,30.55,30.0619,30.43,37113,30.2883538938101,30.5483397641433,30.0602662898755,30.428346285528,37115.0170108696,0.0,1.0
2024-01-26,30.2,30.3699,30.0701,30.17,38443,30.1983587848486,30.3682495516548,30.0684658442476,30.1683604151948,38445.0892934783,0.0,1.0
2024-01-29,30.7525,30.78,30.24,30.25,42521,30.7508287593066,30.7783272648226,30.2383566110537,30.248356067605,42523.310923913,0.0,1.0
2024-01-30,30.49,30.73,30.391,30.73,49316,30.4883430248356,30.7283299820662,30.389348404978,30.7283299820662,49318.6802173913,0.0,1.0
2024-01-31,29.86,30.23,29.85,30.05,25999,29.8583772621053,30.2283571545025,29.848377805554,30.0483669365795,26000.4129891305,0.0,1.0
2024-02-01,30.1939,30.28,29.95,30.08,37400,30.1922591163524,30.2783544372588,29.9483723710668,30.0783653062334,37402.0326086956,0.0,1.0
2024-02-02,31.03,31.08,30.54,30.55,42670,31.0283136786044,31.0783109613608,30.538340307592,30.5483397641433,42672.3190217392,0.0,1.0
2024-02-05,30.98,31.13,30.61,31.01,57334,30.9783163958481,31.1283082441172,30.6083365034509,31.0083147655019,57337.1159782608,0.0,1.0
2024-02-06,30.95,31.18,30.6301,31.12,33099,30.9483180261942,31.1783055268735,30.628435411119,31.1183087875659,33100.7988586957,0.0,1.0
2024-02-07,31.3,31.41,30.86,30.88,54139,31.2982990054888,31.4082930275528,30.8583229172328,30.8783218303353,54141.9423369566,0.0,1.0
2024-02-08,31.98,32.1,31.5891,31.6,58611,31.9782620509755,32.0982555295908,31.5873832943862,31.5982827020271,58614.1853804348,0.0,1.0
2024-02-09,32.4,32.55,32.135,32.22,78962,32.398239226129,32.5482310743981,32.1332536275202,32.2182490082061,78966.2914130435,0.0,1.0
2024-02-12,32.24,32.7,32.15,32.41,72182,32.2382479213086,32.6982229226672,32.1482528123472,32.4082386826803,72185.9229347827,0.0,1.0
2024-02-13,31.49,31.81,31.16,31.33,78708,31.488288679963,31.8082712896038,31.158306613771,31.3282973751427,78712.2776086958,0.0,1.0
2024-02-14,32.27,32.3,31.74,31.86,60239,32.2682462909624,32.2982446606163,31.7382750937449,31.8582685723602,60242.2738586957,0.0,1.0
2024-02-15,32.28,32.36,32.08,32.36,52996,32.2782457475137,32.3582413999239,32.0782566164882,32.3582413999239,52998.8802173913,0.0,1.0
2024-02-16,31.8,32.28,31.7365,32.19,44906,31.7982718330525,32.2782457475137,31.734775283952,32.1882506385522,44908.4405434783,0.0,1.0
2024-02-20,31.2,31.5585,30.9,31.55,45470,31.1983044399761,31.5567849573393,30.8983207434379,31.5482854192707,45472.4711956522,0.0,1.0
2024-02-21,30.66,30.76,30.38,30.61,40838,30.6583337862073,30.75832835172,30.3783490027716,30.6083365034509,40840.2194565217,0.0,1.0
2024-02-22,31.84,32.0,31.7,31.76,136562,31.8382696592576,31.998260964078,31.6982772675398,31.7582740068475,136569.421847826,0.0,1.0
2024-02-23,31.81,32.21,31.69,32.06,87938,31.8082712896038,32.2082495516548,31.6882778109885,32.0582577033857,87942.7792391305,0.0,1.0
2024-02-26,32.01,32.195,31.838,31.93,41002,32.0082604206293,32.1932503668279,31.8362697679474,31.9282647682191,41004.2283695652,0.0,1.0
2024-02-27,32.07,32.1999,31.93,32.14,41603,32.068257159937,32.198150100538,31.9282647682191,32.1382533557959,41605.2610326086,0.0,1.0
2024-02-28,31.77,31.98,31.71,31.85,29567,31.7682734633987,31.9782620509755,31.7082767240911,31.8482691158089,29568.6069021739,0.0,1.0
2024-02-29,32.04,32.19,31.82,31.9,46637,32.0382587902831,32.1882506385522,31.8182707461551,31.8982663985653,46639.5346195653,0.0,1.0
2024-03-01,32.73,32.8,32.195,32.31,106356,32.7282212923211,32.79821748818,32.1932503668279,32.3082441171675,106361.780217391,0.0,1.0
2024-03-04,32.74,32.93,32.6,32.93,71102,32.7382207488723,32.9282104233466,32.5982283571545,32.9282104233466,71105.8642391305,0.0,1.0
2024-03-05,31.83,32.47,31.69,32.47,37356,31.8282702027064,32.4682354219879,31.6882778109885,32.4682354219879,37358.0302173913,0.0,1.0
2024-03-06,32.36,32.6199,32.1745,32.52,46545,32.3582413999239,32.6181272756915,32.1727514808978,32.5182327047443,46547.5296195652,0.0,1.0
2024-03-07,33.0,33.14,32.475,32.71,54435,32.9982066192055,33.1381990109233,32.4732351502636,32.7082223792185,54437.958423913,0.0,1.0
2024-03-08,32.22,33.28,32.15,33.0,105564,32.2182490082061,33.2781914026412,32.1482528123472,32.9982066192055,105569.737173913,0.0,1.0
2024-03-11,31.73,32.0,31.67,32.0,61778,31.7282756371936,31.998260964078,31.668278897886,31.998260964078,61781.3575000001,0.0,1.0
2024-03-12,32.45,32.45,31.79,32.13,53767,32.4482365088854,32.4482365088854,31.7882723765013,32.1282538992446,53769.9221195652,0.0,1.0
2024-03-13,32.22,32.45,32.1775,32.45,58634,32.2182490082061,32.4482365088854,32.1757513178632,32.4482365088854,58637.1866304347,0.0,1.0
2024-03-14,31.96,32.36,31.795,32.36,35556,31.9582631378729,32.3582413999239,31.7932721047769,32.3582413999239,35557.9323913044,0.0,1.0
2024-03-15,31.25,31.6099,31.25,31.56,60662,31.2483017227325,31.6081821640128,31.2483017227325,31.558284875822,60665.296847826,0.0,1.0
2024-03-18,31.59,31.8,31.54,31.63,33207,31.5882832454758,31.7982718330525,31.5382859627194,31.6282810716809,33208.8047282609,0.0,1.0
2024-03-19,31.58,31.64,31.12,31.29,56766,31.5782837889245,31.6382805282322,31.1183087875659,31.2882995489376,56769.0851086957,0.0,1.0
2024-03-20,32.13,32.2,31.61,31.79,34009,32.1282538992446,32.1982500951035,31.6082821585783,31.7882723765013,34010.8483152174,0.0,1.0
2024-03-21,32.25,32.63,32.25,32.63,32641,32.2482473778599,32.6282267268083,32.2482473778599,32.6282267268083,32642.7739673913,0.0,1.0
2024-03-22,32.18,32.27,31.98,32.13,20515,32.178251182001,32.2682462909624,31.9782620509755,32.1282538992446,20516.1149456522,0.0,1.0
2024-03-25,32.12,32.25,31.95,32.0,26827,32.1182544426933,32.2482473778599,31.9482636813217,31.998260964078,26828.4579891305,0.0,1.0
2024-03-26,32.11,32.3486,32.09,32.3,47448,32.1082549861421,32.3468420194555,32.0882560730395,32.2982446606163,47450.5786956521,0.0,1.0
2024-03-27,31.99,32.36,31.8192,32.36,25372,31.9882615075268,32.3582413999239,31.817470789631,32.3582413999239,25373.3789130434,0.0,1.0
2024-03-28,31.9,32.04,31.89,31.96,28365,31.8982663985653,32.0382587902831,31.888266942014,31.9582631378729,28366.541576087,0.0,1.0
2024-04-01,32.07,32.35,31.96,32.05,66037,32.068257159937,32.3482419433726,31.9582631378729,32.0482582468344,66040.5889673912,0.0,1.0
2024-04-02,31.8,31.8,31.42,31.75,36272,31.7982718330525,31.7982718330525,31.4182924841041,31.7482745502962,36273.9713043479,0.0,1.0
2024-04-03,31.95,32.09,31.71,31.71,21755,31.9482636813217,32.0882560730395,31.7082767240911,31.7082767240911,21756.1823369565,0.0,1.0
2024-04-04,31.41,32.4481,31.4,32.23,44592,31.4082930275528,32.4463366121406,31.3982935710016,32.2282484647573,44594.4234782609,0.0,1.0
2024-04-05,32.0,32.0787,31.59,31.59,14056,31.998260964078,32.0769566871366,31.5882832454758,31.5882832454758,14056.7639130435,0.0,1.0
2024-04-08,31.96,32.1646,31.8301,32.04,30939,31.9582631378729,32.162852018912,31.8283701972719,32.0382587902831,30940.6814673913,0.0,1.0
2024-04-09,32.13,32.25,31.8,32.1,25979,32.1282538992446,32.2482473778599,31.7982718330525,32.0982555295908,25980.4119021739,0.0,1.0
2024-04-10,31.87,31.9655,31.61,31.61,48393,31.8682680289115,31.9637628389761,31.6082821585783,31.6082821585783,48395.6300543478,0.0,1.0
2024-04-11,32.3,32.33,31.79,32.08,32646,32.2982446606163,32.3282430302701,31.7882723765013,32.0782566164882,32647.7742391304,0.0,1.0
2024-04-12,31.54,31.91,31.4501,31.9,33860,31.5382859627194,31.9082658551166,31.4483908483235,31.8982663985653,33861.8402173913,0.0,1.0
2024-04-15,30.77,31.78,30.72,31.78,49382,30.7683278082713,31.77827291995,30.7183305255149,31.77827291995,49384.6838043478,0.0,1.0
2024-04-16,30.97,31.13,30.6786,30.71,35253,30.9683169392968,31.1283082441172,30.6769327753926,30.7083310689636,35254.915923913,0.0,1.0
2024-04-17,30.51,31.13,30.51,31.13,28464,30.5083419379382,31.1283082441172,30.5083419379382,31.1283082441172,28465.5469565217,0.0,1.0
2024-04-18,30.33,30.69,30.31,30.53,17167,30.3283517200152,30.6883321558611,30.3083528069127,30.5283408510407,17167.9329891304,0.0,1.0
2024-04-19,29.31,30.14,29.26,30.1,47153,29.3084071517852,30.138362045541,29.2584098690289,30.0983642193359,47155.5626630435,0.0,1.0
2024-04-22,29.82,29.945,29.31,29.72,51191,29.8183794359002,29.9433726427912,29.3084071517852,29.7183848703875,51193.7821195653,0.0,1.0
2024-04-23,30.65,30.75,30.02,30.02,42559,30.648334329656,30.7483288951687,30.0183685669257,30.0183685669257,42561.3129891304,0.0,1.0
2024-04-24,30.6123,30.9971,30.367,30.92,21164,30.6106363784577,30.9954154665507,30.3653497092549,30.9183196565404,21165.1502173913,0.0,1.0
2024-04-25,30.38,30.51,29.68,29.79,31725,30.3783490027716,30.5083419379382,29.6783870441824,29.7883810662464,31726.7241847826,0.0,1.0
2024-04-26,31.02,31.1299,30.81,30.9,33677,31.0183142220531,31.1282082495517,30.8083256344764,30.8983207434379,33678.8302717392,0.0,1.0
2024-04-29,30.89,31.11,30.77,31.11,27368,30.8883212868866,31.1083093310146,30.7683278082713,31.1083093310146,27369.4873913043,0.0,1.0
2024-04-30,30.31,30.8906,30.31,30.74,15548,30.3083528069127,30.8889212542797,30.3083528069127,30.7383294386175,15548.845,0.0,1.0
2024-05-01,30.16,30.89,30.0,30.28,18118,30.1583609586435,30.8883212868866,29.9983696538232,30.2783544372588,18118.9846739131,0.0,1.0
2024-05-02,30.66,30.72,30.2833,30.46,34731,30.6583337862073,30.7183305255149,30.2816542579208,30.4583446551818,34732.8875543478,0.0,1.0
2024-05-03,31.24,31.3586,31.06,31.21,25052,31.2383022661812,31.3568958208793,31.0583120482582,31.2083038965274,25053.3615217391,0.0,1.0
2024-05-06,31.71,31.73,31.45,31.45,38302,31.7082767240911,31.7282756371936,31.4482908537579,31.4482908537579,38304.0816304348,0.0,1.0
2024-05-07,31.6,31.77,31.565,31.69,24284,31.5982827020271,31.7682734633987,31.5632846040976,31.6882778109885,24285.3197826087,0.0,1.0
2024-05-08,31.53,31.56,31.27,31.27,16390,31.5282865061681,31.558284875822,31.268300635835,31.268300635835,16390.8907608696,0.0,1.0
2024-05-09,31.41,31.61,31.3454,31.61,21276,31.4082930275528,31.6082821585783,31.3436965382316,31.6082821585783,21277.1563043479,0.0,1.0
2024-05-10,31.49,31.74,31.42,31.61,37719,31.488288679963,31.7382750937449,31.4182924841041,31.6082821585783,37721.0499456522,0.0,1.0
2024-05-13,31.46,31.61,31.38,31.61,18741,31.4582903103092,31.6082821585783,31.378294657899,31.6082821585783,18742.0185326087,0.0,1.0
2024-05-14,31.66,31.7,31.4,31.5,25992,31.6582794413347,31.6982772675398,31.3982935710016,31.4982881365143,25993.4126086957,0.0,1.0
2024-05-15,32.38,32.44,31.948,32.03,32195,32.3782403130265,32.4382370523341,31.9462637900114,32.0282593337319,32196.7497282608,0.0,1.0
2024-05-16,32.22,32.49,32.22,32.39,26472,32.2182490082061,32.4882343350905,32.2182490082061,32.3882397695777,26473.4386956522,0.0,1.0
2024-05-17,32.3,32.3876,32.15,32.32,20553,32.2982446606163,32.3858399000054,32.1482528123472,32.3182435737188,20554.1170108695,0.0,1.0
2024-05-20,32.62,32.63,32.36,32.36,27749,32.618227270257,32.6282267268083,32.3582413999239,32.3582413999239,27750.5080978261,0.0,1.0
2024-05-21,32.39,32.4583,32.2649,32.37,31059,32.3882397695777,32.4565360578229,32.2631465681213,32.3682408564752,31060.6879891305,0.0,1.0
2024-05-22,32.44,32.57,32.27,32.56,27443,32.4382370523341,32.5682299875007,32.2682462909624,32.5582305309494,27444.4914673913,0.0,1.0
2024-05-23,32.45,33.0,32.28,33.0,40023,32.4482365088854,32.9982066192055,32.2782457475137,32.9982066192055,40025.1751630435,0.0,1.0
2024-05-24,32.45,32.62,32.265,32.4,31441,32.4482365088854,32.618227270257,32.2632465626868,32.398239226129,31442.70875,0.0,1.0
2024-05-28,32.68,32.68,32.3149,32.6,35994,32.6782240095647,32.6782240095647,32.3131438508777,32.5982283571545,35995.9561956522,0.0,1.0
2024-05-29,32.4,32.5499,32.22,32.3,27758,32.398239226129,32.5481310798326,32.2182490082061,32.2982446606163,27759.5085869565,0.0,1.0
2024-05-30,31.33,32.21,31.26,32.0,21741,31.3282973751427,32.2082495516548,31.2583011792837,31.998260964078,21742.1815760869,0.0,1.0
2024-05-31,30.94,31.33,30.3923,31.27,28052,30.938318569643,31.3282973751427,30.3906483343297,31.268300635835,28053.5245652174,0.0,1.0
2024-06-03,31.21,31.45,30.939,31.3,42994,31.2083038965274,31.4482908537579,30.9373186239878,31.2982990054888,42996.3366304347,0.0,1.0
2024-06-04,31.14,31.24,30.99,31.16,35053,31.1383077006684,31.2383022661812,30.9883158523993,31.158306613771,35054.9050543479,0.0,1.0
2024-06-05,32.04,32.0466,31.59,31.64,48612,32.0382587902831,32.044858431607,31.5882832454758,31.6382805282322,48614.6419565218,0.0,1.0
2024-06-06,32.02,32.26,31.9686,32.17,28944,32.0182598771806,32.2582468344112,31.966862670507,32.1682517254497,28945.5730434783,0.0,1.0
2024-06-07,31.9635,32.09,31.88,31.97,27350,31.9617629476659,32.0882560730395,31.8782674854627,31.9682625944242,27351.4864130435,0.0,1.0
2024-06-10,32.19,32.23,31.81,31.9,34248,32.1882506385522,32.2282484647573,31.8082712896038,31.8982663985653,34249.8613043479,0.0,1.0
2024-06-11,32.2786,32.2855,31.99,32.15,25032,32.2768458235965,32.2837454486169,31.9882615075268,32.1482528123472,25033.3604347826,0.0,1.0
2024-06-12,32.89,33.0099,32.78,32.86,22547,32.8882125971415,33.0081060811912,32.7782185750774,32.8582142274876,22548.2253804348,0.0,1.0
2024-06-13,32.7143,33.03,32.54,33.03,15963,32.7125221455356,33.0282049888593,32.5382316178469,33.0282049888593,15963.8675543478,0.0,1.0
2024-06-14,32.92,32.92,32.68,32.69,89142,32.9182109667953,32.9182109667953,32.6782240095647,32.688223466116,89146.844673913,0.0,1.0
2024-06-17,33.04,33.16,32.58,32.95,41583,33.0382044454106,33.1581979240259,32.5782294440519,32.9482093364491,41585.2599456521,0.0,1.0
2024-06-18,33.12,33.215,33.02,33.04,26530,33.1182000978208,33.2131949350579,33.018205532308,33.0382044454106,26531.4418478261,0.0,1.0
2024-06-20,32.94,33.38,32.765,33.37,57824,32.9382098798978,33.3781859681539,32.7632193902505,33.3681865116026,57827.1426086957,0.0,1.0
2024-06-21,32.93,32.95,32.68,32.79,20901,32.9282104233466,32.9482093364491,32.6782240095647,32.7882180316287,20902.135923913,0.0,1.0
2024-06-24,32.46,32.93,32.45,32.92,31003,32.4582359654367,32.9282104233466,32.4482365088854,32.9182109667953,31004.6849456521,0.0,1.0
2024-06-25,32.85,32.855,32.55,32.63,29907,32.8482147709364,32.853214499212,32.5482310743981,32.6282267268083,29908.6253804347,0.0,1.0
2024-06-26,33.09,33.09,32.8,32.85,30984,33.088201728167,33.088201728167,32.79821748818,32.8482147709364,30985.6839130434,0.0,1.0
2024-06-27,33.36,33.4593,33.13,33.13,22810,33.3581870550514,33.4574816586055,33.128199554372,33.128199554372,22811.239673913,0.0,1.0
2024-06-28,33.32,33.75,33.31,33.46,20165,33.3181892288463,33.7481658605511,33.308189772295,33.4581816205641,20166.095923913,0.0,1.0
2024-07-01,33.45,33.46,32.93,33.42,30847,33.4481821640128,33.4581816205641,32.9282104233466,33.418183794359,30848.6764673913,0.0,1.0
2024-07-02,33.67,33.7,33.28,33.28,15556,33.6681702081409,33.6981685777947,33.2781914026412,33.2781914026412,15556.8454347826,0.0,1.0
2024-07-03,34.49,34.49,33.75,33.76,15752,34.4881256453454,34.4881256453454,33.7481658605511,33.7581653171023,15752.8560869565,0.0,1.0
2024-07-05,34.45,34.49,34.2,34.22,21973,34.4481278191403,34.4881256453454,34.1981414053584,34.2181403184609,21974.1941847826,0.0,1.0
2024-07-08,34.42,34.62,34.3094,34.57,21930,34.4181294494864,34.6181185805119,34.3075354600293,34.5681212977556,21931.1918478261,0.0,1.0
2024-07-09,34.22,34.58,34.13,34.58,16304,34.2181403184609,34.5781207543068,34.1281452094995,34.5781207543068,16304.8860869565,0.0,1.0
2024-07-10,34.45,34.46,34.24,34.41,17840,34.4481278191403,34.4581272756915,34.2381392315635,34.4081299929352,17840.9695652174,0.0,1.0
2024-07-11,33.73,34.59,33.6202,34.59,32326,33.7281669474485,34.5881202108581,33.6183729145155,34.5881202108581,32327.7568478261,0.0,1.0
2024-07-12,33.95,34.19,33.7,33.7,26901,33.9481549915765,34.1881419488071,33.6981685777947,33.6981685777947,26902.4620108696,0.0,1.0
2024-07-15,33.86,34.1493,33.7947,34.01,16052,33.8581598826151,34.1474441606434,33.7928634313352,34.0081517308842,16052.8723913043,0.0,1.0
2024-07-16,33.97,34.09,33.75,34.09,14894,33.9681539046791,34.0881473832944,33.7481658605511,34.0881473832944,14894.8094565217,0.0,1.0
2024-07-17,32.6,33.22,32.52,33.22,42709,32.5982283571545,33.2181946633335,32.5182327047443,33.2181946633335,42711.3211413044,0.0,1.0
2024-07-18,32.31,32.95,32.0477,32.95,47793,32.3082441171675,32.9482093364491,32.0459583718276,32.9482093364491,47795.5974456523,0.0,1.0
2024-07-19,31.93,32.23,31.82,32.23,29527,31.9282647682191,32.2282484647573,31.8182707461551,32.2282484647573,29528.6047282609,0.0,1.0
2024-07-22,32.45,32.56,32.06,32.32,34744,32.4482365088854,32.5582305309494,32.0582577033857,32.3182435737188,34745.8882608695,0.0,1.0
2024-07-23,32.42,32.65,32.4,32.49,26874,32.4182381392316,32.6482256399109,32.398239226129,32.4882343350905,26875.4605434782,0.0,1.0
2024-07-24,31.11,31.93,31.1,31.89,39847,31.1083093310146,31.9282647682191,31.0983098744633,31.888266942014,39849.1655978261,0.0,1.0
2024-07-25,30.8138,31.5,30.2285,30.97,25768,30.8121254279659,31.4982881365143,30.2268572360198,30.9683169392968,25769.4004347826,0.0,1.0
2024-07-26,31.0916,31.3199,31.0,31.14,17932,31.0899103309603,31.3181979240259,30.9983153089506,31.1383077006684,17932.9745652174,0.0,1.0
2024-07-29,31.08,31.35,31.01,31.35,12582,31.0783109613608,31.3482962882452,31.0083147655019,31.3482962882452,12582.6838043478,0.0,1.0
2024-07-30,30.5022,31.36,30.2899,31.17,27037,30.5005423618282,31.3582957447965,30.2882538992446,31.1683060703223,27038.4694021739,0.0,1.0
2024-07-31,31.67,31.82,31.31,31.39,23256,31.668278897886,31.8182707461551,31.3082984620401,31.3882941144503,23257.2639130435,0.0,1.0
2024-08-01,30.7,32.0,30.4804,31.74,14367,30.6983316124124,31.998260964078,30.4787435465464,31.7382750937449,14367.7808152174,0.0,1.0
2024-08-02,29.46,29.82,28.96,29.6,31132,29.4583990000543,29.8183794359002,28.9584261724906,29.5983913917722,31133.6919565218,0.0,1.0
2024-08-05,28.65,29.03,27.21,27.26,44517,28.6484430194011,29.0284223683495,27.2085212760176,27.258518558774,44519.4194021739,0.0,1.0
2024-08-06,29.1616,29.56,28.8296,28.89,27787,29.1600152165643,29.5583935655671,28.828033259062,28.8884299766317,27788.5101630435,0.0,1.0
2024-08-07,29.08,30.12,29.07,29.91,13388,29.0784196511059,30.1183631324385,29.0684201945546,29.9083745448617,13388.7276086957,0.0,1.0
2024-08-08,30.1,30.18,29.315,29.55,33026,30.0983642193359,30.1783598717461,29.3134068800609,29.5483941090158,33027.7948913044,0.0,1.0
2024-08-09,30.38,30.385,29.9991,30.09,9121,30.3783490027716,30.3833487310472,29.9974697027335,30.0883647627846,9121.49570652173,0.0,1.0
2024-08-12,30.37,30.5601,30.255,30.45,20342,30.3683495462203,30.55843921526,30.2533557958807,30.4483451986305,20343.1055434783,0.0,1.0
2024-08-13,31.19,31.25,30.74,30.75,20743,31.1883049834248,31.2483017227325,30.7383294386175,30.7483288951687,20744.1273369565,0.0,1.0
2024-08-14,31.27,31.44,31.07,31.34,18090,31.268300635835,31.4382913972067,31.0683115048095,31.3382968316939,18090.9831521739,0.0,1.0
2024-08-15,32.14,32.21,31.55,31.55,41144,32.1382533557959,32.2082495516548,31.5482854192707,31.5482854192707,41146.2360869565,0.0,1.0
2024-08-16,32.29,32.3299,32.07,32.07,15119,32.288245204065,32.3281430357046,32.068257159937,32.068257159937,15119.8216847826,0.0,1.0
2024-08-19,32.8,32.8,32.235,32.31,18561,32.79821748818,32.79821748818,32.233248193033,32.3082441171675,18562.00875,0.0,1.0
2024-08-20,32.67,32.9,32.58,32.75,27019,32.6682245530134,32.8982120536927,32.5782294440519,32.7482202054236,27020.4684239131,0.0,1.0
2024-08-21,32.82,32.905,32.6203,32.7,24919,32.8182164012825,32.9032117819684,32.6185272539536,32.6982229226672,24920.3542934783,0.0,1.0
2024-08-22,32.17,32.98,32.17,32.97,8912,32.1682517254497,32.9782077061029,32.1682517254497,32.9682082495517,8912.48434782609,0.0,1.0
2024-08-23,32.6339,32.71,32.43,32.54,17953,32.6321265148633,32.7082223792185,32.4282375957828,32.5382316178469,17953.9757065217,0.0,1.0
2024-08-26,32.08,32.5114,32.0,32.44,27967,32.0782566164882,32.5096331721102,31.998260964078,32.4382370523341,27968.5199456522,0.0,1.0
2024-08-27,32.18,32.32,31.77,31.89,20452,32.178251182001,32.3182435737188,31.7682734633987,31.888266942014,20453.1115217391,0.0,1.0
2024-08-28,31.85,32.22,31.645,32.22,12166,31.8482691158089,32.2182490082061,31.6432802565078,32.2182490082061,12166.6611956522,0.0,1.0
2024-08-29,31.86,32.37,31.78,32.01,67751,31.8582685723602,32.3682408564752,31.77827291995,32.0082604206293,67754.6821195652,0.0,1.0
2024-08-30,32.25,32.36,31.9,32.29,27270,32.2482473778599,32.3582413999239,31.8982663985653,32.288245204065,27271.4820652174,0.0,1.0
2024-09-03,31.01,31.96,30.885,31.96,20514,31.0083147655019,31.9582631378729,30.8833215586109,31.9582631378729,20515.1148913043,0.0,1.0
2024-09-04,30.74,31.04,30.6,30.6,25180,30.7383294386175,31.0383131351557,30.5983370468996,30.5983370468996,25181.3684782608,0.0,1.0
2024-09-05,30.76,30.99,30.58,30.58,32667,30.75832835172,30.9883158523993,30.5783381337971,30.5783381337971,32668.7753804348,0.0,1.0
2024-09-06,29.92,30.91,29.77,30.83,14402,29.918374001413,30.9083201999891,29.7683821531438,30.8283245475789,14402.7827173913,0.0,1.0
2024-09-09,30.34,30.45,30.05,30.28,27157,30.3383511765665,30.4483451986305,30.0483669365795,30.2783544372588,27158.475923913,0.0,1.0
2024-09-10,30.45,30.53,30.025,30.47,19007,30.4483451986305,30.5283408510407,30.0233682952013,30.4683441117331,19008.0329891304,0.0,1.0
2024-09-11,31.3,31.3,30.1995,30.6,13218,31.2982990054888,31.2982990054888,30.1978588120211,30.5983370468996,13218.7183695652,0.0,1.0
2024-09-12,31.57,31.635,31.27,31.37,14798,31.5682843323732,31.6332807999565,31.268300635835,31.3682952013478,14798.8042391305,0.0,1.0
2024-09-13,31.59,31.6999,31.45,31.45,18518,31.5882832454758,31.6981772729743,31.4482908537579,31.4482908537579,18519.0064130435,0.0,1.0
2024-09-16,31.57,31.57,31.285,31.5,17412,31.5682843323732,31.5682843323732,31.2832998206619,31.4982881365143,17412.9463043478,0.0,1.0
2024-09-17,31.47,31.74,31.401,31.74,11843,31.4682897668605,31.7382750937449,31.3992935166567,31.7382750937449,11843.6436413043,0.0,1.0
2024-09-18,31.3,31.68,31.3,31.55,12072,31.2982990054888,31.6782783544373,31.2982990054888,31.5482854192707,12072.6560869565,0.0,1.0
2024-09-19,32.24,32.45,32.04,32.13,18639,32.2382479213086,32.4482365088854,32.0382587902831,32.1282538992446,18640.0129891305,0.0,1.0
2024-09-20,32.05,32.16,31.95,32.09,15333,32.0482582468344,32.1582522688984,31.9482636813217,32.0882560730395,15333.8333152174,0.0,1.0
2024-09-23,32.12,32.24,32.1,32.16,17527,32.1182544426933,32.2382479213086,32.0982555295908,32.1582522688984,17527.9525543478,0.0,1.0
2024-09-24,32.5,32.56,32.1,32.38,17246,32.4982337916418,32.5582305309494,32.0982555295908,32.3782403130265,17246.9372826087,0.0,1.0
2024-09-25,32.4956,32.7165,32.4501,32.46,13556,32.4938340307592,32.7147220259768,32.4483365034509,32.4582359654367,13556.7367391304,0.0,1.0
2024-09-26,33.01,33.29,32.68,33.29,36681,33.0082060757567,33.2881908591924,32.6782240095647,33.2881908591924,36682.9935326088,0.0,1.0
2024-09-27,32.66,33.03,32.6307,33.03,12537,32.6582250964621,33.0282049888593,32.6289266887669,33.0282049888593,12537.6813586957,0.0,1.0
2024-09-30,32.58,32.7,32.4401,32.5,11762,32.5782294440519,32.6982229226672,32.4383370468996,32.4982337916418,11762.6392391305,0.0,1.0
2024-10-01,32.19,32.69,31.97,32.69,18356,32.1882506385522,32.688223466116,31.9682625944242,32.688223466116,18356.9976086957,0.0,1.0
2024-10-02,32.39,32.41,32.09,32.14,4681,32.3882397695777,32.4082386826803,32.0882560730395,32.1382533557959,4681.25440217392,0.0,1.0
2024-10-03,32.38,32.5,32.19,32.19,11962,32.3782403130265,32.4982337916418,32.1882506385522,32.1882506385522,11962.6501086956,0.0,1.0
2024-10-04,32.9,32.93,32.54,32.76,18781,32.8982120536927,32.9282104233466,32.5382316178469,32.7582196619749,18782.0207065218,0.0,1.0
2024-10-07,32.62,32.85,32.5205,32.74,13534,32.618227270257,32.8482147709364,32.5187326775719,32.7382207488723,13534.7355434783,0.0,1.0
2024-10-08,33.08,33.135,32.8199,32.8199,14013,33.0782022716157,33.1331992826477,32.818116406717,32.818116406717,14013.7615760869,0.0,1.0
2024-10-09,33.39,33.39,33.04,33.09,6625,33.3881854247052,33.3881854247052,33.0382044454106,33.088201728167,6625.36005434782,0.0,1.0
2024-10-10,33.46,33.51,33.11,33.11,14385,33.4581816205641,33.5081789033205,33.1082006412695,33.1082006412695,14385.7817934783,0.0,1.0
2024-10-11,33.8,33.85,33.49,33.49,10018,33.7981631433074,33.8481604260638,33.4881799902179,33.4881799902179,10018.5444565217,0.0,1.0
2024-10-14,34.06,34.1613,33.92,33.92,21983,34.0581490136406,34.159443508505,33.9181566219227,33.9181566219227,21984.1947282608,0.0,1.0
2024-10-15,33.39,34.105,33.31,34.1,15721,33.3881854247052,34.1031465681213,33.308189772295,34.0981468398457,15721.8544021739,0.0,1.0
2024-10-16,33.29,33.39,33.08,33.39,8403,33.2881908591924,33.3881854247052,33.0782022716157,33.3881854247052,8403.45668478262,0.0,1.0
2024-10-17,33.45,33.7,33.45,33.69,9774,33.4481821640128,33.6981685777947,33.4481821640128,33.6881691212434,9774.53119565218,0.0,1.0
2024-10-18,33.695,33.79,33.69,33.72,18923,33.693168849519,33.7881636867561,33.6881691212434,33.7181674908972,18924.0284239131,0.0,1.0
2024-10-21,33.7819,33.84,33.555,33.58,8337,33.7800641269496,33.8381609695125,33.5531764578012,33.5781750991794,8337.45309782609,0.0,1.0
2024-10-22,33.74,33.74,33.56,33.56,10606,33.7381664039998,33.7381664039998,33.5581761860768,33.5581761860768,10606.5764130435,0.0,1.0
2024-10-23,33.19,33.57,32.94,33.57,7558,33.1881962936797,33.5681756426281,32.9382098798978,33.5681756426281,7558.41076086956,0.0,1.0
2024-10-24,33.37,33.41,33.24,33.41,6460,33.3681865116026,33.4081843378077,33.2381935764361,33.4081843378077,6460.35108695653,0.0,1.0
2024-10-25,33.55,33.8972,33.53,33.53,10755,33.5481767295256,33.8953578609858,33.528177816423,33.528177816423,10755.5845108696,0.0,1.0
2024-10-28,33.6,33.8089,33.6,33.75,8260,33.5981740122819,33.8070626596381,33.5981740122819,33.7481658605511,8260.44891304349,0.0,1.0
2024-10-29,34.06,34.0882,33.6,33.65,19329,34.0581490136406,34.0863474811152,33.5981740122819,33.6481712950383,19330.0504891304,0.0,1.0
2024-10-30,33.98,34.21,33.92,34.01,12751,33.9781533612304,34.2081408619097,33.9181566219227,34.0081517308842,12751.6929891304,0.0,1.0
2024-10-31,33.17,33.71,33.05,33.71,9999,33.1681973805771,33.708168034346,33.0482039019618,33.708168034346,9999.54342391306,0.0,1.0
2024-11-01,33.62,33.8332,33.42,33.52,14435,33.6181729253845,33.8313613390577,33.418183794359,33.5181783598717,14435.7845108696,0.0,1.0
2024-11-04,33.57,33.745,33.55,33.57,14271,33.5681756426281,33.7431661322754,33.5481767295256,33.5681756426281,14271.7755978261,0.0,1.0
2024-11-05,33.95,33.98,33.66,33.66,10504,33.9481549915765,33.9781533612304,33.6581707515896,33.6581707515896,10504.5708695652,0.0,1.0
2024-11-06,34.66,34.73,34.2023,34.31,26756,34.658116406717,34.7281126025759,34.2004412803652,34.3081354274224,26757.4541304348,0.0,1.0
2024-11-07,35.49,35.5,34.9,34.9,32068,35.4880713004728,35.4980707570241,34.8981033639476,34.8981033639476,32069.742826087,0.0,1.0
2024-11-08,35.24,35.35,35.06,35.35,16771,35.2380848866909,35.348078908755,35.058094668768,35.348078908755,16771.9114673913,0.0,1.0
2024-11-11,35.23,35.23,35.065,35.14,15664,35.2280854301397,35.2280854301397,35.0630943970436,35.1380903211782,15664.8513043478,0.0,1.0
2024-11-12,35.72,35.7535,35.5,35.5,13397,35.7180588011521,35.7515569805989,35.4980707570241,35.4980707570241,13397.7280978261,0.0,1.0
2024-11-13,35.74,35.97,35.59,35.59,12546,35.7380577142547,35.968045214934,35.5880658659855,35.5880658659855,12546.6818478261,0.0,1.0
2024-11-14,35.51,35.86,35.4311,35.71,16276,35.5080702135753,35.85805119287,35.4291745013858,35.7080593446008,16276.8845652174,0.0,1.0
2024-11-15,34.69,35.025,34.56,34.96,18778,34.6881147763708,35.0230965708385,34.5581218412043,34.9581001032553,18779.0205434783,0.0,1.0
2024-11-18,34.78,34.9187,34.63,34.68,19269,34.7781098853323,34.9168023476985,34.6281180370632,34.6781153198196,19270.0472282609,0.0,1.0
2024-11-19,35.21,35.211,34.56,34.56,12749,35.2080865170371,35.2090864626922,34.5581218412043,34.5581218412043,12749.6928804348,0.0,1.0
2024-11-20,35.32,35.32,34.84,35.27,15483,35.3180805391011,35.3180805391011,34.83810662464,35.2680832563448,15483.8414673913,0.0,1.0
2024-11-21,35.65,35.79,35.3138,35.5,6812,35.6480626052932,35.788054997011,35.3118808760393,35.4980707570241,6812.3702173913,0.0,1.0
2024-11-22,35.72,35.7316,35.5101,35.62,11360,35.7180588011521,35.7296581707516,35.5081702081409,35.6180642356394,11360.6173913044,0.0,1.0
2024-11-25,35.73,35.95,35.675,35.95,29094,35.7280582577034,35.9480463018314,35.6730612466714,35.9480463018314,29095.5811956522,0.0,1.0
2024-11-26,35.87,35.9,35.7601,35.82,10154,35.8680506494212,35.898049019075,35.7581566219227,35.8180533666649,10154.5518478261,0.0,1.0
2024-11-27,35.4329,35.61,35.23,35.61,9656,35.430974403565,35.6080647790881,35.2280854301397,35.6080647790881,9656.5247826087,0.0,1.0
2024-11-29,35.761,35.79,35.51,35.51,3177,35.7590565730123,35.788054997011,35.5080702135753,35.5080702135753,3177.17266304348,0.0,1.0
2024-12-02,36.2,36.2,35.88,35.88,19662,36.1980327156133,36.1980327156133,35.8780501059725,35.8780501059725,19663.0685869565,0.0,1.0
2024-12-03,36.4,36.4,36.11,36.29,15596,36.3980218466388,36.3980218466388,36.1080376066518,36.2880278245747,15596.8476086956,0.0,1.0
2024-12-04,37.65,37.66,37.0995,37.13,21203,37.6479539155481,37.6579533720993,37.0974838324004,37.1279821748818,21204.1523369565,0.0,1.0
2024-12-05,37.32,37.65,37.3,37.65,14686,37.317971849356,37.6479539155481,37.2979729362535,37.6479539155481,14686.7981521739,0.0,1.0
2024-12-06,37.62,37.7,37.42,37.42,12527,37.6179555458942,37.6979511983044,37.4179664148688,37.4179664148688,12527.6808152174,0.0,1.0
2024-12-09,37.08,37.67,37.04,37.67,16381,37.0779848921254,37.6679528286506,37.0379870659203,37.6679528286506,16381.8902717391,0.0,1.0
2024-12-10,36.66,37.27,36.535,37.11,8426,36.6580077169719,37.2679745665996,36.533014510081,37.1079832617792,8426.45793478261,0.0,1.0
2024-12-11,37.4161,37.4799,37.0,37.0,12672,37.4140666268138,37.4778631596109,36.9979892397152,36.9979892397152,12672.6886956522,0.0,1.0
2024-12-12,37.08,37.3,37.05,37.3,26723,37.0779848921254,37.2979729362535,37.0479865224716,37.2979729362535,26724.4523369565,0.0,1.0
2024-12-13,37.07,37.41,36.8851,37.34,12203,37.0679854355742,37.4079669583175,36.8830954839411,37.3379707624586,12203.6632065217,0.0,1.0
2024-12-16,37.48,37.5791,37.12,37.2,23483,37.4779631541764,37.5770577685995,37.1179827183305,37.1979783707407,23484.27625,0.0,1.0
2024-12-17,37.02,37.26,36.98,37.26,13696,37.0179881528178,37.2579751100484,36.9779903266127,37.2579751100484,13696.7443478261,0.0,1.0
2024-12-18,35.61,37.19,35.61,37.19,23453,35.6080647790881,37.1879789141894,35.6080647790881,37.1879789141894,23454.2746195652,0.0,1.0
2024-12-19,35.62,36.139,35.6,36.04,20068,35.6180642356394,36.1370360306505,35.5980653225368,36.0380414107929,20069.0906521739,0.0,1.0
2024-12-20,36.01,36.2776,35.145,35.15,16029,36.0080430411391,36.2756284984512,35.1430900494538,35.1480897777295,16029.8711413043,0.0,1.0
2024-12-23,36.3134,36.3741,35.89,36.14,17625,36.3114265529047,36.372123254171,35.8880495625238,36.1380359763056,17625.9578804348,0.0,1.0
2024-12-24,36.57,36.61,36.355,36.38,5781,36.5680126080104,36.6080104342155,36.353024292158,36.3780229335362,5781.31418478261,0.0,1.0
2024-12-26,36.57,36.65,36.451,36.48,11717,36.5680126080104,36.6480082604206,36.4490190750503,36.478017499049,11717.6367934783,0.0,1.0
2024-12-27,36.11,36.11,35.74,36.0839,8299,36.1080376066518,36.1080376066518,35.7380577142547,36.081939025053,8299.4510326087,0.0,1.0
2024-12-30,35.7796,35.89,35.36,35.52,17593,35.7776555621977,35.8880495625238,35.3580783653062,35.5180696701266,17593.9561413044,0.0,1.0
2024-12-31,35.35,35.759,35.31,35.74,24170,35.348078908755,35.7570566817021,35.3080810825499,35.7380577142547,24171.3135869565,0.0,1.0
2025-01-02,35.57,35.88,35.24,35.68,13712,35.568066952883,35.8780501059725,35.2380848866909,35.678060974947,13712.7452173913,0.0,1.0
2025-01-03,36.13,36.18,35.75,35.75,14865,36.1280365197544,36.1780338025107,35.7480571708059,35.7480571708059,14865.8078804348,0.0,1.0
2025-01-06,36.92,37.0499,36.73,36.76,19957,36.917993587305,37.0478865279061,36.7280039128308,36.7580022824846,19958.0846195652,0.0,1.0
2025-01-07,36.1,37.12,35.96,37.12,17380,36.0980381501005,37.1179827183305,35.9580457583827,37.1179827183305,17380.9445652174,0.0,1.0
2025-01-08,36.17,36.2456,35.9054,36.15,8980,36.1680343459595,36.2436302374871,35.9034487256127,36.1480354328569,8980.48804347825,0.0,1.0
2025-01-10,35.55,35.79,35.3,35.79,23490,35.5480680397804,35.788054997011,35.2980816259986,35.788054997011,23491.2766304348,0.0,1.0
2025-01-13,35.1,35.14,34.88,34.88,27616,35.0980924949731,35.1380903211782,34.8781044508451,34.8781044508451,27617.5008695652,0.0,1.0
2025-01-14,35.1,35.47,34.95,35.3,13771,35.0980924949731,35.4680723873702,34.948100646704,35.2980816259986,13771.748423913,0.0,1.0
2025-01-15,35.79,35.989,35.67,35.67,12623,35.788054997011,35.9870441823814,35.6680615183957,35.6680615183957,12623.6860326087,0.0,1.0
2025-01-16,35.9,36.2822,35.84,36.04,15892,35.898049019075,36.2802282484648,35.8380522797674,36.0380414107929,15892.8636956522,0.0,1.0
2025-01-17,36.19,36.43,36.1653,36.43,15085,36.188033259062,36.4280202162926,36.1633346013804,36.4280202162926,15085.8198369565,0.0,1.0
2025-01-21,36.77,36.8517,36.4001,36.48,18927,36.7680017390359,36.8496972990598,36.3981218412043,36.478017499049,18928.0286413044,0.0,1.0
2025-01-22,37.42,37.59,37.33,37.41,43345,37.4179664148688,37.5879571762404,37.3279713059073,37.4079669583175,43347.3557065217,0.0,1.0
2025-01-23,37.5,37.5,37.12,37.14,10966,37.4979620672789,37.4979620672789,37.1179827183305,37.1379816314331,10966.5959782609,0.0,1.0
2025-01-24,37.3736,37.68,37.3162,37.5,42347,37.3715689364708,37.6779522852019,37.3141720558665,37.4979620672789,42349.3014673914,0.0,1.0
2025-01-27,36.06,36.55,35.56,35.56,42041,36.0580403238954,36.5480136949079,35.5580674963317,35.5580674963317,42043.2848369566,0.0,1.0
2025-01-28,37.05,37.1295,36.0043,36.15,30141,37.0479865224716,37.1274822020542,36.0023433509048,36.1480354328569,30142.6380978261,0.0,1.0
2025-01-29,36.96,37.23,36.68,37.23,23359,36.9579914135101,37.2279767403945,36.6780066300744,37.2279767403945,23360.2695108696,0.0,1.0
2025-01-30,37.02,37.1945,36.79,37.06,21810,37.0179881528178,37.1924786696375,36.7880006521385,37.0579859790229,21811.185326087,0.0,1.0
2025-01-31,37.056,37.6721,36.97,37.44,24430,37.0539861964024,37.6700527145264,36.9679908700614,37.4379653279713,24431.3277173913,0.0,1.0
2025-02-03,36.57,36.8457,36.05,36.1,22149,36.5680126080104,36.8436976251291,36.0480408673442,36.0980381501005,22150.20375,0.0,1.0
2025-02-04,37.06,37.1894,36.79,36.79,18305,37.0579859790229,37.1873789467964,36.7880006521385,36.7880006521385,18305.9948369565,0.0,1.0
2025-02-05,37.46,37.46,36.94,36.99,15098,37.4579642410739,37.4579642410739,36.9379925004076,36.987989783164,15098.8205434782,0.0,1.0
2025-02-06,37.54,37.605,37.34,37.42,17146,37.537959893484,37.6029563610673,37.3379707624586,37.4179664148688,17146.9318478261,0.0,1.0
2025-02-07,37.06,37.72,36.99,37.66,23414,37.0579859790229,37.717950111407,36.987989783164,37.6579533720993,23415.2725,0.0,1.0
2025-02-10,37.6909,37.815,37.57,37.57,23772,37.6888516928428,37.8129449486441,37.5679582631379,37.5679582631379,23773.2919565217,0.0,1.0
2025-02-11,37.6583,37.787,37.46,37.5,12517,37.6562534644856,37.7849464703005,37.4579642410739,37.4979620672789,12517.6802717391,0.0,1.0
2025-02-12,37.5946,37.6728,37.1941,37.23,10065,37.592556926254,37.670752676485,37.1920786913755,37.2279767403945,10065.5470108696,0.0,1.0
2025-02-13,37.985,37.99,37.59,37.65,22521,37.9829357100158,37.9879354382914,37.5879571762404,37.6479539155481,22522.2239673913,0.0,1.0
2025-02-14,38.16,38.25,37.8641,38.0,31323,38.1579261996631,38.2479213086245,37.8620422803109,37.9979348948427,31324.7023369565,0.0,1.0
2025-02-18,38.2853,38.45,38.02,38.34,29984,38.2832193902505,38.44791043965,38.0179338079452,38.337916417586,29985.6295652174,0.0,1.0
2025-02-19,38.05,38.21,37.78,38.21,35615,38.047932177599,38.2079234824194,37.7779468507146,38.2079234824194,35616.9355978261,0.0,1.0
2025-02-20,37.665,38.03,37.5101,38.03,27385,37.662953100375,38.0279332644965,37.5080615183957,38.0279332644965,27386.4883152174,0.0,1.0
2025-02-21,36.6,37.73,36.4501,37.73,55179,36.5980109776643,37.7279495679583,36.4481191239607,37.7279495679583,55181.9988586956,0.0,1.0
2025-02-24,35.93,36.57,35.8204,36.57,23795,35.9280473887289,36.5680126080104,35.8184533449269,36.5680126080104,23796.2932065217,0.0,1.0
2025-02-25,35.43,35.83,35.04,35.83,31500,35.4280745611652,35.8280528232161,35.0380957556655,35.8280528232161,31501.7119565217,0.0,1.0
2025-02-26,35.96,36.2599,35.75,35.88,13899,35.9580457583827,36.2579294603554,35.7480571708059,35.8780501059725,13899.7553804348,0.0,1.0
2025-02-27,34.6,36.05,34.5901,36.05,25284,34.5981196674094,36.0480408673442,34.5882202054236,36.0480408673442,25285.3741304348,0.0,1.0
2025-02-28,34.95,34.96,34.22,34.48,21997,34.948100646704,34.9581001032553,34.2181403184609,34.4781261887941,21998.1954891304,0.0,1.0
2025-03-03,34.1,35.34,33.9,35.27,17854,34.0981468398457,35.3380794522037,33.8981577088202,35.2680832563448,17854.9703260869,0.0,1.0
2025-03-04,34.04,34.41,33.141,33.71,26867,34.038150100538,34.4081299929352,33.1391989565784,33.708168034346,26868.4601630435,0.0,1.0
2025-03-05,34.86,34.86,34.04,34.22,13534,34.8581055377425,34.8581055377425,34.038150100538,34.2181403184609,13534.7355434783,0.0,1.0
2025-03-06,33.21,34.3067,33.15,33.86,47964,33.2081952067822,34.3048356067605,33.1481984674746,33.8581598826151,47966.6067391305,0.0,1.0
2025-03-07,33.29,33.545,32.32,33.1,20721,33.2881908591924,33.5431770012499,32.3182435737188,33.0982011847182,20722.1261413044,0.0,1.0
2025-03-10,31.63,32.43,31.4,32.43,36714,31.6282810716809,32.4282375957828,31.3982935710016,32.4282375957828,36715.9953260869,0.0,1.0
2025-03-11,32.05,32.4821,31.69,31.69,19796,32.0482582468344,32.480334764415,31.6882778109885,31.6882778109885,19797.0758695652,0.0,1.0
2025-03-12,32.72,32.93,32.42,32.63,20875,32.7182218357698,32.9282104233466,32.4182381392316,32.6282267268083,20876.1345108696,0.0,1.0
2025-03-13,31.83,32.49,31.7729,32.48,21316,31.8282702027064,32.4882343350905,31.7711733057986,32.4782348785392,21317.1584782609,0.0,1.0
2025-03-14,32.8551,32.88,32.39,32.39,16715,32.8533144937775,32.8782131405902,32.3882397695777,32.3882397695777,16715.908423913,0.0,1.0
2025-03-17,33.29,33.5133,32.96,32.96,12383,33.2881908591924,33.5114787239824,32.9582087930004,32.9582087930004,12383.6729891304,0.0,1.0
2025-03-18,32.83,33.13,32.4951,33.13,14690,32.8282158578338,33.128199554372,32.4933340579316,33.128199554372,14690.7983695652,0.0,1.0
2025-03-19,33.23,33.52,32.8,32.95,11219,33.2281941198848,33.5181783598717,32.79821748818,32.9482093364491,11219.6097282609,0.0,1.0
2025-03-20,33.23,33.52,32.89,32.89,7731,33.2281941198848,33.5181783598717,32.8882125971415,32.8882125971415,7731.42016304348,0.0,1.0
2025-03-21,33.2,33.2242,32.71,32.72,8391,33.198195750231,33.2223944350851,32.7082223792185,32.7182218357698,8391.45603260869,0.0,1.0
2025-03-24,33.86,33.909,33.69,33.69,20724,33.8581598826151,33.9071572197163,33.6881691212434,33.6881691212434,20725.1263043478,0.0,1.0
2025-03-25,34.12,34.1999,33.99,33.99,9817,34.1181457529482,34.1980414107929,33.9881528177816,33.9881528177816,9817.5335326087,0.0,1.0
2025-03-26,33.08,33.95,32.9607,33.95,10549,33.0782022716157,33.9481549915765,32.958908754959,33.9481549915765,10549.5733152174,0.0,1.0
2025-03-27,32.68,33.05,32.6,32.83,20618,32.6782240095647,33.0482039019618,32.5982283571545,32.8282158578338,20619.1205434783,0.0,1.0
2025-03-28,31.73,32.49,31.7098,32.49,10146,31.7282756371936,32.4882343350905,31.7080767349601,32.4882343350905,10146.5514130435,0.0,1.0
2025-03-31,31.49,31.5,30.6717,31.05,114842,31.488288679963,31.4982881365143,30.6700331503723,31.048312591707,114848.241413044,0.0,1.0
2025-04-01,31.8594,31.8594,31.295,31.39,11761,31.8576686049671,31.8576686049671,31.2932992772132,31.3882941144503,11761.6391847826,0.0,1.0
2025-04-02,32.1713,32.33,31.44,31.44,25058,32.1695516548014,32.3282430302701,31.4382913972067,31.4382913972067,25059.3618478261,0.0,1.0
2025-04-03,29.97,30.7132,29.95,30.48,35671,29.9683712841693,30.71153089506,29.9483723710668,30.4783435682843,35672.9386413044,0.0,1.0
2025-04-04,28.0,29.14,27.8358,28.85,61680,27.9984783435683,29.1384163904136,27.8342872669964,28.8484321504266,61683.352173913,0.0,1.0
2025-04-07,28.13,29.03,26.71,26.71,39476,28.1284712787348,29.0284223683495,26.7085484484539,26.7085484484539,39478.1454347827,0.0,1.0
2025-04-08,27.86,29.6,27.4999,29.46,40949,27.8584859518504,29.5983913917722,27.4984055214391,29.4583990000543,40951.2254891305,0.0,1.0
2025-04-09,31.19,32.17,27.7,27.7,28429,31.1883049834248,32.1682517254497,27.69849464703,27.69849464703,28430.5450543478,0.0,1.0
2025-04-10,29.89,30.48,29.11,30.48,30264,29.8883756317591,30.4783435682843,29.1084180207597,30.4783435682843,30265.6447826087,0.0,1.0
2025-04-11,30.25,30.33,29.4599,29.78,15741,30.248356067605,30.3283517200152,29.4582990054888,29.7783816096951,15741.8554891304,0.0,1.0
2025-04-14,30.32,30.93,30.18,30.93,16154,30.3183522634639,30.9283191130917,30.1783598717461,30.9283191130917,16154.8779347826,0.0,1.0
2025-04-15,30.73,30.8707,30.51,30.51,10375,30.7283299820662,30.8690223357426,30.5083419379382,30.5083419379382,10375.5638586957,0.0,1.0
2025-04-16,29.85,30.205,29.51,29.96,26536,29.848377805554,30.2033585131243,29.5083962828107,29.9583718276181,26537.4421739131,0.0,1.0
2025-04-17,29.84,30.07,29.715,30.07,5669,29.8383783490028,30.0683658496821,29.7133851421118,30.0683658496821,5669.30809782608,0.0,1.0
2025-04-21,29.03,29.4364,28.7898,29.33,22253,29.0284223683495,29.4348002825933,28.7882354219879,29.3284060648878,22254.209402174,0.0,1.0
2025-04-22,29.81,30.02,29.38,29.38,21530,29.8083799793489,30.0183685669257,29.3784033476441,29.3784033476441,21531.1701086957,0.0,1.0
2025-04-23,30.74,31.38,30.61,30.91,31229,30.7383294386175,31.378294657899,30.6083365034509,30.9083201999891,31230.6972282608,0.0,1.0
2025-04-24,31.88,31.88,30.84,30.84,17568,31.8782674854627,31.8782674854627,30.8383240041302,30.8383240041302,17568.9547826087,0.0,1.0
2025-04-25,32.22,32.32,31.8106,31.84,16202,32.2182490082061,32.3182435737188,31.8088712569969,31.8382696592576,16202.8805434782,0.0,1.0
2025-04-28,32.32,32.33,31.85,32.3,28990,32.3182435737188,32.3282430302701,31.8482691158089,32.2982446606163,28991.5755434783,0.0,1.0
2025-04-29,32.39,32.5318,32.05,32.05,13319,32.3882397695777,32.5300320634748,32.0482582468344,32.0482582468344,13319.7238586957,0.0,1.0
2025-04-30,32.52,32.52,31.65,31.82,12900,32.5182327047443,32.5182327047443,31.6482799847834,31.8182707461551,12900.7010869565,0.0,1.0
2025-05-01,33.05,33.3999,33.0,33.25,15089,33.0482039019618,33.3980848866909,32.9982066192055,33.2481930329873,15089.8200543478,0.0,1.0
2025-05-02,33.71,33.81,33.44,33.44,11734,33.708168034346,33.8081625998587,33.4381827074615,33.4381827074615,11734.6377173913,0.0,1.0
2025-05-05,33.5,33.79,33.29,33.29,18727,33.4981794467692,33.7881636867561,33.2881908591924,33.2881908591924,18728.0177717391,0.0,1.0
2025-05-06,33.4,33.483,33.08,33.08,11420,33.3981848812564,33.481180370632,33.0782022716157,33.0782022716157,11420.6206521739,0.0,1.0
2025-05-07,33.44,33.4476,33.27,33.27,9211,33.4381827074615,33.4457822944405,33.2681919460899,33.2681919460899,9211.5005978261,0.0,1.0
2025-05-08,33.9,34.07,33.58,33.87,11536,33.8981577088202,34.0681484701918,33.5781750991794,33.8681593391663,11536.6269565217,0.0,1.0
2025-05-09,33.77,34.01,33.6401,34.0,9640,33.7681647736536,34.0081517308842,33.6382718330525,33.9981522743329,9640.52391304348,0.0,1.0
2025-05-12,35.12,35.25,34.6972,35.0,25026,35.1180914080756,35.2480843432422,34.6953143850878,34.9980979294604,25027.3601086957,0.0,1.0
2025-05-13,36.02,36.1332,35.33,35.33,32768,36.0180424976903,36.1312363458508,35.3280799956524,35.3280799956524,32769.7808695653,0.0,1.0
2025-05-14,35.93,36.1722,35.84,35.92,10068,35.9280473887289,36.1702342264007,35.8380522797674,35.9180479321776,10068.547173913,0.0,1.0
2025-05-15,35.8335,36.03,35.55,35.75,10759,35.8315526330091,36.0280419542416,35.5480680397804,35.7480571708059,10759.5847282609,0.0,1.0
2025-05-16,35.8662,35.9299,35.7576,35.86,8761,35.8642508559317,35.9279473941634,35.7556567577849,35.85805119287,8761.47614130436,0.0,1.0
2025-05-19,35.86,35.86,35.21,35.23,23785,35.85805119287,35.85805119287,35.2080865170371,35.2280854301397,23786.2926630434,0.0,1.0
2025-05-20,35.64,35.72,35.4976,35.65,30413,35.6380631487419,35.7180588011521,35.4956708874518,35.6480626052932,30414.6528804348,0.0,1.0
2025-05-21,35.1353,35.78,35.0578,35.39,7031,35.1333905765991,35.7780555404598,35.0558947883267,35.3880767349601,7031.38211956522,0.0,1.0
2025-05-22,35.24,35.4775,35.05,35.05,8675,35.2380848866909,35.4755719797837,35.0480952122167,35.0480952122167,8675.47146739131,0.0,1.0
2025-05-23,34.9944,35.16,34.66,34.66,13665,34.9924982337916,35.1580892342807,34.658116406717,34.658116406717,13665.7426630435,0.0,1.0
2025-05-27,35.65,35.7754,35.47,35.47,11679,35.6480626052932,35.7734557904462,35.4680723873702,35.4680723873702,11679.6347282609,0.0,1.0
2025-05-28,35.5467,35.82,35.46,35.71,11580,35.5447682191185,35.8180533666649,35.458072930819,35.7080593446008,11580.6293478261,0.0,1.0
2025-05-29,35.35,36.05,35.35,36.05,7035,35.348078908755,36.0480408673442,35.348078908755,36.0480408673442,7035.38233695651,0.0,1.0
2025-05-30,35.4712,35.4712,35.05,35.31,39350,35.4692723221564,35.4692723221564,35.0480952122167,35.3080810825499,39352.1385869565,0.0,1.0
2025-06-02,35.71,35.8237,35.233,35.28,10944,35.7080593446008,35.8217531655888,35.231085267105,35.278082712896,10944.5947826087,0.0,1.0
2025-06-03,36.11,36.11,35.73,35.79,21236,36.1080376066518,36.1080376066518,35.7280582577034,35.788054997011,21237.1541304348,0.0,1.0
2025-06-04,36.3988,36.48,36.15,36.15,23373,36.3968219118526,36.478017499049,36.1480354328569,36.1480354328569,23374.2702717391,0.0,1.0
2025-06-05,36.71,37.04,36.579,36.67,20035,36.7080049997283,37.0379870659203,36.5770121189066,36.6680071735232,20036.0888586956,0.0,1.0
2025-06-06,37.15,37.1751,36.93,37.05,18654,37.1479810879843,37.173079723928,36.9279930438563,37.0479865224716,18655.0138043479,0.0,1.0
2025-06-09,37.1623,37.34,37.073,37.27,22687,37.1602804195424,37.3379707624586,37.0709852725395,37.2679745665996,22688.2329891304,0.0,1.0
2025-06-10,37.27,37.27,37.03,37.175,13307,37.2679745665996,37.2679745665996,37.0279876093691,37.1729797293625,13307.7232065218,0.0,1.0
2025-06-11,36.97,37.46,36.97,37.29,34118,36.9679908700614,37.4579642410739,36.9679908700614,37.2879734797022,34119.8542391304,0.0,1.0
2025-06-12,37.28,37.295,37.1359,37.1359,19087,37.2779740231509,37.2929732079778,37.1338818542471,37.1338818542471,19088.0373369565,0.0,1.0
2025-06-13,36.5,36.99,36.5,36.7675,16085,36.4980164121515,36.987989783164,36.4980164121515,36.7655018748981,16085.8741847826,0.0,1.0
2025-06-16,37.28,37.38,36.95,36.95,15120,37.2779740231509,37.3779685886637,36.9479919569589,36.9479919569589,15120.8217391304,0.0,1.0
2025-06-17,37.0,37.28,37.0,37.05,14159,36.9979892397152,37.2779740231509,36.9979892397152,37.0479865224716,14159.7695108696,0.0,1.0
2025-06-18,37.17,37.38,37.1,37.28,27025,37.1679800010869,37.3779685886637,37.097983805228,37.2779740231509,27026.46875,0.0,1.0
2025-06-20,36.8,37.37,36.71,37.37,17065,36.8,37.37,36.71,37.37,17065,0.002,1.0
2025-06-23,37.115,37.115,36.32,36.57,32419,37.115,37.115,36.32,36.57,32419,0.0,1.0
2025-06-24,38.0412,38.0412,37.54,37.54,10063,38.0412,38.0412,37.54,37.54,10063,0.0,1.0
2025-06-25,38.15,38.265,38.0105,38.19,5099,38.15,38.265,38.0105,38.19,5099,0.0,1.0
2025-06-26,38.62,38.6399,38.15,38.41,13099,38.62,38.6399,38.15,38.41,13099,0.0,1.0
2025-06-27,38.9,38.95,38.58,38.74,25657,38.9,38.95,38.58,38.74,25657,0.0,1.0
2025-06-30,39.01,39.1,38.947,39.03,18899,39.01,39.1,38.947,39.03,18899,0.0,1.0
2025-07-01,38.62,39.0224,38.3853,38.95,16463,38.62,39.0224,38.3853,38.95,16463,0.0,1.0
2025-07-02,38.54,38.77,38.3601,38.42,29223,38.54,38.77,38.3601,38.42,29223,0.0,1.0
2025-07-03,39.25,39.3425,39.02,39.02,5087,39.25,39.3425,39.02,39.02,5087,0.0,1.0
2025-07-07,38.93,39.2065,38.81,39.06,18129,38.93,39.2065,38.81,39.06,18129,0.0,1.0
2025-07-08,39.06,39.109,38.88,39.109,11707,39.06,39.109,38.88,39.109,11707,0.0,1.0
2025-07-09,39.225,39.2998,39.03,39.05,20160,39.225,39.2998,39.03,39.05,20160,0.0,1.0
2025-07-10,38.8624,39.32,38.64,39.3,22769,38.8624,39.32,38.64,39.3,22769,0.0,1.0
2025-07-11,38.55,38.86,38.525,38.74,13146,38.55,38.86,38.525,38.74,13146,0.0,1.0
2025-07-14,38.7,38.85,38.43,38.45,24657,38.7,38.85,38.43,38.45,24657,0.0,1.0
2025-07-15,38.9559,39.1,38.9122,39.1,21130,38.9559,39.1,38.9122,39.1,21130,0.0,1.0
2025-07-16,39.045,39.075,38.55,38.99,15472,39.045,39.075,38.55,38.99,15472,0.0,1.0
2025-07-17,39.6045,39.649,39.17,39.24,8237,39.6045,39.649,39.17,39.24,8237,0.0,1.0
2025-07-18,39.575,39.65,39.39,39.65,12891,39.575,39.65,39.39,39.65,12891,0.0,1.0
2025-07-21,39.6765,39.85,39.64,39.64,17065,39.6765,39.85,39.64,39.64,17065,0.0,1.0
2025-07-22,39.3696,39.66,39.01,39.66,20109,39.3696,39.66,39.01,39.66,20109,0.0,1.0
2025-07-23,39.5772,39.631,39.2605,39.31,19370,39.5772,39.631,39.2605,39.31,19370,0.0,1.0
2025-07-24,39.7548,39.83,39.63,39.77,20349,39.7548,39.83,39.63,39.77,20349,0.0,1.0
2025-07-25,39.9217,40.02,39.73,39.73,9076,39.9217,40.02,39.73,39.73,9076,0.0,1.0
2025-07-28,40.005,40.1764,39.9,40.07,9923,40.005,40.1764,39.9,40.07,9923,0.0,1.0
2025-07-29,39.7502,40.11,39.6001,40.11,14284,39.7502,40.11,39.6001,40.11,14284,0.0,1.0
2025-07-30,39.8663,40.05,39.68,39.9,9554,39.8663,40.05,39.68,39.9,9554,0.0,1.0
2025-07-31,39.6465,40.54,39.636,40.54,25501,39.6465,40.54,39.636,40.54,25501,0.0,1.0
2025-08-01,38.4598,38.915,38.29,38.9,51741,38.4598,38.915,38.29,38.9,51741,0.0,1.0
2025-08-04,39.265,39.27,38.91,38.91,21429,39.265,39.27,38.91,38.91,21429,0.0,1.0
2025-08-05,39.0347,39.53,38.95,39.53,20052,39.0347,39.53,38.95,39.53,20052,0.0,1.0
2025-08-06,39.8131,39.825,39.26,39.26,11410,39.8131,39.825,39.26,39.26,11410,0.0,1.0
2025-08-07,39.6391,40.38,39.2725,40.34,13551,39.6391,40.38,39.2725,40.34,13551,0.0,1.0
2025-08-08,39.5271,39.72,39.3401,39.62,18902,39.5271,39.72,39.3401,39.62,18902,0.0,1.0
2025-08-11,38.7709,39.369,38.7709,39.28,23400,38.7709,39.369,38.7709,39.28,23400,0.0,1.0
2025-08-12,39.4454,39.46,39.01,39.07,15022,39.4454,39.46,39.01,39.07,15022,0.0,1.0
2025-08-13,39.461,39.83,39.35,39.83,21122,39.461,39.83,39.35,39.83,21122,0.0,1.0
2025-08-14,39.2772,39.3794,39.11,39.27,78797,39.2772,39.3794,39.11,39.27,78797,0.0,1.0
2025-08-15,39.235,39.33,39.14,39.33,24516,39.235,39.33,39.14,39.33,24516,0.0,1.0
2025-08-18,39.3697,39.3697,39.17,39.18,19101,39.3697,39.3697,39.17,39.18,19101,0.0,1.0
2025-08-19,38.4907,39.39,38.46,39.39,15998,38.4907,39.39,38.46,39.39,15998,0.0,1.0
2025-08-20,38.1771,38.27,37.47,38.27,18319,38.1771,38.27,37.47,38.27,18319,0.0,1.0
2025-08-21,38.0153,38.077,37.843,38.02,8723,38.0153,38.077,37.843,38.02,8723,0.0,1.0
2025-08-22,38.8136,38.93,38.0,38.0,17548,38.8136,38.93,38.0,38.0,17548,0.0,1.0
2025-08-25,38.74,38.9499,38.6976,38.72,23062,38.74,38.9499,38.6976,38.72,23062,0.0,1.0
2025-08-26,38.8315,38.88,38.74,38.74,4387,38.8315,38.88,38.74,38.74,4387,0.0,1.0
2025-08-27,38.9623,38.9623,38.6,38.8,19639,38.9623,38.9623,38.6,38.8,19639,0.0,1.0
2025-08-28,39.4766,39.51,38.99,38.99,13514,39.4766,39.51,38.99,38.99,13514,0.0,1.0
2025-08-29,38.6341,39.04,38.5501,39.04,8957,38.6341,39.04,38.5501,39.04,8957,0.0,1.0
2025-09-02,38.15,38.15,37.4986,37.69,24108,38.15,38.15,37.4986,37.69,24108,0.0,1.0
2025-09-03,38.14,38.2,37.973,38.18,3363,38.14,38.2,37.973,38.18,3363,0.0,1.0
2025-09-04,38.5711,38.5711,38.027,38.04,5804,38.5711,38.5711,38.027,38.04,5804,0.0,1.0
2025-09-05,38.6581,38.81,38.381,38.81,13761,38.6581,38.81,38.381,38.81,13761,0.0,1.0
2025-09-08,39.12,39.24,38.86,38.86,10755,39.12,39.24,38.86,38.86,10755,0.0,1.0
2025-09-09,39.4026,39.4026,39.12,39.16,10671,39.4026,39.4026,39.12,39.16,10671,0.0,1.0
2025-09-10,38.9611,39.5,38.96,39.5,9030,38.9611,39.5,38.96,39.5,9030,0.0,1.0
2025-09-11,39.3031,39.5,38.8012,38.9801,7875,39.3031,39.5,38.8012,38.9801,7875,0.0,1.0
2025-09-12,39.17,39.3,39.14,39.16,19238,39.17,39.3,39.14,39.16,19238,0.0,1.0
2025-09-15,39.54,39.55,39.26,39.26,15638,39.54,39.55,39.26,39.26,15638,0.0,1.0
2025-09-16,39.5186,39.57,39.36,39.5415,36032,39.5186,39.57,39.36,39.5415,36032,0.0,1.0
2025-09-17,39.5028,39.62,39.19,39.59,10150,39.5028,39.62,39.19,39.59,10150,0.0,1.0
2025-09-18,40.595,40.66,40.0,40.0,36601,40.595,40.66,40.0,40.0,36601,0.0,1.0
2025-09-19,40.9513,41.005,40.65,40.65,20548,40.9513,41.005,40.65,40.65,20548,0.0,1.0
2025-09-22,41.201,41.27,40.75,40.75,11145,41.201,41.27,40.75,40.75,11145,0.0,1.0
2025-09-23,40.7,41.34,40.6466,41.34,14561,40.7,41.34,40.6466,41.34,14561,0.0,1.0
2025-09-24,40.504,40.8745,40.21,40.86,7834,40.504,40.8745,40.21,40.86,7834,0.0,1.0
2025-09-25,40.3078,40.4269,39.7982,40.0,12910,40.3078,40.4269,39.7982,40.0,12910,0.0,1.0
2025-09-26,40.21,40.22,39.97,40.21,11133,40.21,40.22,39.97,40.21,11133,0.0,1.0
2025-09-29,40.5905,40.71,40.4905,40.62,14008,40.5905,40.71,40.4905,40.62,14008,0.0,1.0
2025-09-30,40.5573,40.59,40.2015,40.54,27204,40.5573,40.59,40.2015,40.54,27204,0.0,1.0
2025-10-01,40.8491,40.88,40.23,40.23,10161,40.8491,40.88,40.23,40.23,10161,0.0,1.0
2025-10-02,41.1619,41.27,40.8882,41.21,11728,41.1619,41.27,40.8882,41.21,11728,0.0,1.0
2025-10-03,41.0195,41.43,40.8,41.31,14892,41.0195,41.43,40.8,41.31,14892,0.0,1.0
2025-10-06,41.8521,42.061,41.605,41.69,25181,41.8521,42.061,41.605,41.69,25181,0.0,1.0
2025-10-07,41.3196,42.17,41.06,42.17,17568,41.3196,42.17,41.06,42.17,17568,0.0,1.0
2025-10-08,42.1694,42.1694,41.33,41.33,14983,42.1694,42.1694,41.33,41.33,14983,0.0,1.0
2025-10-09,42.055,42.29,41.8089,42.29,24393,42.055,42.29,41.8089,42.29,24393,0.0,1.0
2025-10-10,40.2653,42.21,40.26,42.21,45689,40.2653,42.21,40.26,42.21,45689,0.0,1.0
2025-10-13,41.2509,41.284,40.877,41.14,27890,41.2509,41.284,40.877,41.14,27890,0.0,1.0
2025-10-14,40.7323,41.1,40.0014,40.53,16088,40.7323,41.1,40.0014,40.53,16088,0.0,1.0
2025-10-15,40.8784,41.33,40.66,41.33,10611,40.8784,41.33,40.66,41.33,10611,0.0,1.0
2025-10-16,40.6956,41.43,40.5575,41.39,24811,40.6956,41.43,40.5575,41.39,24811,0.0,1.0
2025-10-17,40.7866,40.845,40.42,40.42,10608,40.7866,40.845,40.42,40.42,10608,0.0,1.0
2025-10-20,41.4197,41.525,41.08,41.08,15528,41.4197,41.525,41.08,41.08,15528,0.0,1.0
2025-10-21,41.4835,41.52,41.1692,41.35,7933,41.4835,41.52,41.1692,41.35,7933,0.0,1.0
2025-10-22,40.8664,41.29,40.48,41.29,30954,40.8664,41.29,40.48,41.29,30954,0.0,1.0
2025-10-23,41.465,41.52,40.7,40.7,22706,41.465,41.52,40.7,40.7,22706,0.0,1.0
2025-10-24,42.0966,42.28,42.04,42.04,17835,42.0966,42.28,42.04,42.04,17835,0.0,1.0
2025-10-27,42.805,42.83,42.5501,42.65,28860,42.805,42.83,42.5501,42.65,28860,0.0,1.0
2025-10-28,43.0073,43.1592,42.8,42.89,17555,43.0073,43.1592,42.8,42.89,17555,0.0,1.0
2025-10-29,43.1648,43.34,43.0,43.23,15009,43.1648,43.34,43.0,43.23,15009,0.0,1.0
2025-10-30,42.3874,42.89,42.38,42.56,12860,42.3874,42.89,42.38,42.56,12860,0.0,1.0
2025-10-31,43.1551,43.4,42.8623,43.24,12507,43.1551,43.4,42.8623,43.24,12507,0.0,1.0
2025-11-03,43.36,43.8,43.15,43.64,30451,43.36,43.8,43.15,43.64,30451,0.0,1.0
2025-11-04,41.8152,42.7,41.78,42.14,31607,41.8152,42.7,41.78,42.14,31607,0.0,1.0
2025-11-05,42.0704,42.345,41.6925,41.81,15930,42.0704,42.345,41.6925,41.81,15930,0.0,1.0
2025-11-06,41.5141,42.38,41.4,42.26,15616,41.5141,42.38,41.4,42.26,15616,0.0,1.0
2025-11-07,41.3912,41.3912,40.19,40.96,27372,41.3912,41.3912,40.19,40.96,27372,0.0,1.0
2025-11-10,42.5214,42.569,41.98,42.08,23397,42.5214,42.569,41.98,42.08,23397,0.0,1.0
2025-11-11,42.0466,42.277,41.8901,42.18,21090,42.0466,42.277,41.8901,42.18,21090,0.0,1.0
2025-11-12,41.5789,42.28,41.5,42.28,19262,41.5789,42.28,41.5,42.28,19262,0.0,1.0
2025-11-13,40.4251,41.35,40.2448,41.35,27450,40.4251,41.35,40.2448,41.35,27450,0.0,1.0
2025-11-14,40.4546,40.87,39.55,39.6,25930,40.4546,40.87,39.55,39.6,25930,0.0,1.0
2025-11-17,39.7567,40.57,39.52,40.25,14083,39.7567,40.57,39.52,40.25,14083,0.0,1.0
2025-11-18,39.0736,39.38,38.777,39.13,21692,39.0736,39.38,38.777,39.13,21692,0.0,1.0
2025-11-19,39.1584,39.62,38.73,39.11,19905,39.1584,39.62,38.73,39.11,19905,0.0,1.0
2025-11-20,37.8427,40.16,37.79,40.15,32444,37.8427,40.16,37.79,40.15,32444,0.0,1.0
2025-11-21,37.9974,38.36,37.09,37.83,18049,37.9974,38.36,37.09,37.83,18049,0.0,1.0
2025-11-24,39.138,39.2,38.29,38.29,14676,39.138,39.2,38.29,38.29,14676,0.0,1.0
2025-11-25,39.3853,39.43,38.54,38.83,13363,39.3853,39.43,38.54,38.83,13363,0.0,1.0
2025-11-26,39.628,39.765,39.37,39.66,12230,39.628,39.765,39.37,39.66,12230,0.0,1.0