date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-24,38.2024,38.33,38.16,38.33,27012,35.2333765424268,35.351059694449,35.1942717959868,35.351059694449,29288.2297998716,0.0,1.0
2024-06-25,38.194,38.25,38.17,38.2,138755,35.2256293756793,35.2772771539962,35.2034946135434,35.2311630662132,150447.516876987,0.0,1.0
2024-06-26,38.16,38.2,38.04,38.15,147868,35.1942717959868,35.2311630662132,35.0835979853076,35.1850489784302,160328.445285333,0.0,1.0
2024-06-27,38.24,38.25,38.18,38.18,50441,35.2680543364396,35.2772771539962,35.2127174311,35.2127174311,54691.5296659012,0.0,1.0
2024-06-28,38.1825,38.3499,38.14,38.27,42832,35.2150231354892,35.3694131013867,35.1758261608736,35.2957227891094,46441.3393598437,0.0,1.0
2024-07-01,37.94,38.01,37.92,38.0,15867,35.1160346346542,35.1808243664524,35.0975232827118,35.1715686904813,17142.9942549927,0.13517,1.0
2024-07-02,37.9881,38.03,37.96,37.99,31162,35.1605544360756,35.1993357183948,35.1345459865965,35.1623130145101,33667.9893473297,0.0,1.0
2024-07-03,38.1154,38.1293,38.0209,38.0209,17451,35.2783791911887,35.2912445807886,35.190913053261,35.190913053261,18854.3765515773,0.0,1.0
2024-07-05,38.23,38.25,38.15,38.15,10094,35.3844492378184,35.4029605897607,35.3104038300489,35.3104038300489,10905.7404682609,0.0,1.0
2024-07-08,38.2246,38.27,38.14,38.25,47212,35.3794511727939,35.4214719417031,35.3011481540778,35.4029605897607,51008.7001176476,0.0,1.0
2024-07-09,38.26,38.285,38.21,38.24,29698,35.4122162657319,35.4353554556599,35.365937885876,35.3937049137896,32086.2572247288,0.0,1.0
2024-07-10,38.2405,38.3,38.15,38.3,62331,35.3941676975881,35.4492389696166,35.3104038300489,35.4492389696166,67343.5416214753,0.0,1.0
2024-07-11,38.45,38.48,38.42,38.45,37263,35.5880741091843,35.6158411370979,35.5603070812708,35.5880741091843,40259.6202762836,0.0,1.0
2024-07-12,38.485,38.5,38.47,38.49,15360,35.6204689750834,35.6343524890402,35.6065854611267,35.625096813069,16595.2222699116,0.0,1.0
2024-07-15,38.5,38.535,38.471,38.5,13305,35.6343524890402,35.6667473549393,35.6075110287238,35.6343524890402,14374.963040441,0.0,1.0
2024-07-16,38.5647,38.57,38.4961,38.515,20961,35.6942367125737,35.6991422208385,35.6307427754115,35.648236002997,22646.6441406001,0.0,1.0
2024-07-17,38.6298,38.65,38.55,38.5651,70443,35.7544911631461,35.7731876286079,35.6806308688961,35.6946069396126,76107.8933827724,0.0,1.0
2024-07-18,38.615,38.6707,38.6,38.64,19015,35.7407927627088,35.7923468778682,35.726909248752,35.7639319526367,20544.1504858313,0.0,1.0
2024-07-19,38.57,38.61,38.55,38.6,7627,35.6991422208385,35.7361649247232,35.6806308688961,35.726909248752,8240.34897477966,0.0,1.0
2024-07-22,38.58,38.61,38.56,38.56,26626,35.7083978968097,35.7361649247232,35.6898865448673,35.6898865448673,28767.2127707465,0.0,1.0
2024-07-23,38.63,38.64,38.56,38.56,44777,35.7546762766655,35.7639319526367,35.6898865448673,35.6898865448673,48377.8820038954,0.0,1.0
2024-07-24,38.6003,38.6696,38.59,38.63,60205,35.7271869190311,35.7913287535114,35.7176535727808,35.7546762766655,65046.5727057311,0.0,1.0
2024-07-25,38.6555,38.69,38.57,38.57,56841,35.7782782503921,35.8102103324926,35.6991422208385,35.6991422208385,61412.0461617216,0.0,1.0
2024-07-26,38.84,38.85,38.78,38.78,36999,35.9490454720603,35.9583011480315,35.8935114162332,35.8935114162332,39974.3898935195,0.0,1.0
2024-07-29,38.885,38.91,38.8393,38.8488,26711,35.9906960139306,36.0138352038586,35.9483975747423,35.957190466915,28859.0483106516,0.0,1.0
2024-07-30,38.93,38.96,38.87,38.92,28872,36.0323465558009,36.0601135837145,35.9768124999738,36.0230908798298,31193.8318604745,0.0,1.0
2024-07-31,39.0573,39.08,38.95,38.98,15684,36.150171310914,36.1711816953686,36.0508579077433,36.0786249356568,16945.2777396676,0.0,1.0
2024-08-01,38.9568,38.97,38.92,38.93,20936,36.2885436666832,36.300839563071,36.2542641979657,36.2635792709867,22475.4008397644,0.25,1.0
2024-08-02,39.1963,39.26,39.16,39.16,29544,36.5116396655376,36.5709766806817,36.4778259504711,36.4778259504711,31716.33752436,0.0,1.0
2024-08-05,39.2292,39.4,39.18,39.25,35899,36.5422862557768,36.7013877029766,36.4964560965132,36.5616616076607,38538.6136199229,0.0,1.0
2024-08-06,39.0975,39.14,39.055,39.13,19021,36.4196067440895,36.459195804429,36.38001768375,36.4498807314079,20419.5930155311,0.0,1.0
2024-08-07,39.0202,39.09,38.99,39.09,23681,36.3476012296367,36.4126204393237,36.3194697091131,36.4126204393237,25422.2376426472,0.0,1.0
2024-08-08,39.0209,39.04,38.93,38.95,30508,36.3482532847482,36.3660450742184,36.2635792709867,36.2822094170289,32751.2193742612,0.0,1.0
2024-08-09,39.0213,39.08,39.015,39.08,13975,36.348625887669,36.4033053663026,36.3427573916657,36.4033053663026,15002.5662368986,0.0,1.0
2024-08-12,39.1013,39.14,39.035,39.035,18685,36.4231464718375,36.459195804429,36.3613875377079,36.3613875377079,20058.8873085116,0.0,1.0
2024-08-13,39.17,39.1842,39.1305,39.135,6585,36.4871410234922,36.5003684271821,36.450346485059,36.4545382679185,7069.1877402488,0.0,1.0
2024-08-14,39.2755,39.28,39.19,39.22,34665,36.5854150438644,36.5896068267238,36.5057711695343,36.5337163885975,37213.878969738,0.0,1.0
2024-08-15,39.2099,39.21,39.1,39.13,44819,36.5243081648462,36.5244013155764,36.4219355123448,36.4498807314079,48114.4913181794,0.0,1.0
2024-08-16,39.183,39.2,39.1359,39.17,12984,36.4992506184196,36.5150862425554,36.4553766244904,36.4871410234922,13938.6991069689,0.0,1.0
2024-08-19,39.27,39.29,39.225,39.24,24314,36.5802917537028,36.5989218997449,36.538373925108,36.5523465346396,26101.7814299786,0.0,1.0
2024-08-20,39.3048,39.31,39.2481,39.27,8471,36.6127082078161,36.617552045787,36.5598917437867,36.5802917537028,9093.86322667389,0.0,1.0
2024-08-21,39.4224,39.45,39.37,39.39,18569,36.7222534665437,36.7479630680819,36.6734424839134,36.6920726299555,19934.3579572787,0.0,1.0
2024-08-22,39.3501,39.5,39.3101,39.41,22222,36.6549054886015,36.7945384331871,36.6176451965172,36.7107027759976,23855.9589922261,0.0,1.0
2024-08-23,39.4615,39.5,39.3511,39.3511,16260,36.7586754020561,36.7945384331871,36.6558369959036,36.6558369959036,17455.5797504093,0.0,1.0
2024-08-26,39.48,39.54,39.46,39.52,21863,36.775908287145,36.8317987252714,36.7572781411029,36.8131685792293,23470.562120738,0.0,1.0
2024-08-27,39.54,39.54,39.4201,39.489,10636,36.8317987252714,36.8317987252714,36.7201109997489,36.784291852864,11418.053273392,0.0,1.0
2024-08-28,39.55,39.5684,39.5,39.56,23708,36.8411137982924,36.8582535326512,36.7945384331871,36.8504288713135,25451.2229226756,0.0,1.0
2024-08-29,39.51,39.53,39.45,39.45,15254,36.8038535062082,36.8224836522503,36.7479630680819,36.7479630680819,16375.6096871306,0.0,1.0
2024-08-30,39.54,39.56,39.5165,39.55,15939,36.8317987252714,36.8504288713135,36.8099083036719,36.8411137982924,17110.9769767389,0.0,1.0
2024-09-03,39.3136,39.46,39.28,39.38,54222,36.84446722458,36.9816724157016,36.8129775085849,36.9066969014275,57855.6885137399,0.24,1.0
2024-09-04,39.4,39.43,39.325,39.35,42913,36.9254407799961,36.9535565978489,36.8551512353641,36.8785810835748,45788.815631849,0.0,1.0
2024-09-05,39.55,39.55,39.35,39.46,47905,37.06601986926,37.06601986926,36.8785810835748,36.9816724157016,51115.3546208312,0.0,1.0
2024-09-06,39.66,39.66,39.525,39.56,59774,37.1691112013869,37.1691112013869,37.0425900210494,37.0753918085443,63779.7559149476,0.0,1.0
2024-09-09,39.6274,39.65,39.57,39.57,32453,37.1385586793202,37.1597392621026,37.0847637478285,37.0847637478285,34627.838503493,0.0,1.0
2024-09-10,39.83,39.95,39.6,39.6,308526,37.3284341692194,37.4408974406305,37.1128795656813,37.1128795656813,329201.876625541,0.0,1.0
2024-09-11,39.6903,39.71,39.645,39.66,24081,37.1975081774182,37.2159708978082,37.1550532924605,37.1691112013869,25694.7887407209,0.0,1.0
2024-09-12,39.6943,39.7,39.635,39.635,17063,37.2012569531319,37.206598958524,37.1456813531762,37.1456813531762,18206.4773175085,0.0,1.0
2024-09-13,39.79,39.79,39.68,39.68,49934,37.2909464120823,37.2909464120823,37.1878550799554,37.1878550799554,53280.328100127,0.0,1.0
2024-09-16,39.8499,39.9,39.74,39.74,71521,37.3470843283951,37.3940377442092,37.244086715661,37.244086715661,76313.9813764004,0.0,1.0
2024-09-17,39.8225,39.83,39.7799,39.83,212113,37.3214052147562,37.3284341692194,37.2814807534052,37.3284341692194,226327.757325715,0.0,1.0
2024-09-18,39.79,39.9,39.75,39.83,89501,37.2909464120823,37.3940377442092,37.2534586549453,37.3284341692194,95498.9114689284,0.0,1.0
2024-09-19,39.82,39.89,39.76,39.77,58135,37.3190622299351,37.3846658049249,37.2628305942295,37.2722025335138,62030.918294166,0.0,1.0
2024-09-20,39.82,40.0,39.7427,39.77,22951,37.3190622299351,37.4877571370518,37.2466171392678,37.2722025335138,24489.0617660515,0.0,1.0
2024-09-23,39.82,39.85,39.74,39.77,29923,37.3190622299351,37.3471780477879,37.244086715661,37.2722025335138,31928.2904982597,0.0,1.0
2024-09-24,39.64,39.84,39.64,39.76,31417,37.1503673228184,37.3378061085036,37.1503673228184,37.2628305942295,33522.4109408757,0.0,1.0
2024-09-25,39.81,39.87,39.79,39.79,31942,37.3096902906508,37.3659219263564,37.2909464120823,37.2909464120823,34082.5938273373,0.0,1.0
2024-09-26,39.79,39.79,39.68,39.69,53759,37.2909464120823,37.2909464120823,37.1878550799554,37.1972270192397,57361.660558632,0.0,1.0
2024-09-27,39.84,39.85,39.745,39.78,41866,37.3378061085036,37.3471780477879,37.2487726853031,37.2815744727981,44671.6509039917,0.0,1.0
2024-09-30,39.81,39.85,39.7701,39.82,65817,37.3096902906508,37.3471780477879,37.2722962529066,37.3190622299351,70227.7276918745,0.0,1.0
2024-10-01,39.65,39.68,39.58,39.62,37817,37.3471780477879,37.3754356856551,37.2812435594312,37.3189204099207,40148.7911103049,0.2,1.0
2024-10-02,39.62,39.63,39.57,39.57,26518,37.3189204099207,37.3283396225431,37.2718243468088,37.2718243468088,28153.0962969846,0.0,1.0
2024-10-03,39.58,39.59,39.56,39.57,65528,37.2812435594312,37.2906627720536,37.2624051341864,37.2718243468088,69568.4476260955,0.0,1.0
2024-10-04,39.34,39.51,39.31,39.34,44523,37.0551824564937,37.2153090710744,37.0269248186265,37.0551824564937,47268.2821642146,0.0,1.0
2024-10-07,39.24,39.4,39.18,39.18,423268,36.9609903302698,37.1116977322281,36.9044750545354,36.9044750545354,449366.647689571,0.0,1.0
2024-10-08,39.24,39.25,39.16,39.18,35329,36.9609903302698,36.9704095428922,36.8856366292907,36.9044750545354,37507.3813664743,0.0,1.0
2024-10-09,39.21,39.24,39.173,39.24,42461,36.9327326924026,36.9609903302698,36.8978816056998,36.9609903302698,45079.1395228245,0.0,1.0
2024-10-10,39.21,39.21,39.1319,39.19,22968,36.9327326924026,36.9327326924026,36.8591686418217,36.9138942671578,24384.2037766476,0.0,1.0
2024-10-11,39.27,39.4,39.19,39.2,130528,36.989247968137,37.1116977322281,36.9138942671578,36.9233134797802,138576.338843533,0.0,1.0
2024-10-14,39.22,39.32,39.136,39.32,19156,36.942151905025,37.0363440312489,36.8630305189969,37.0363440312489,20337.1563717111,0.0,1.0
2024-10-15,39.26,39.26,39.2035,39.26,62421,36.9798287555146,36.9798287555146,36.9266102041981,36.9798287555146,66269.8704259021,0.0,1.0
2024-10-16,39.33,39.44,39.2633,39.27,99887,37.0457632438713,37.1493745827176,36.98293709568,36.989247968137,106046.018923633,0.0,1.0
2024-10-17,39.28,39.4,39.2342,39.4,49561,36.9986671807594,37.1116977322281,36.9555271869488,37.1116977322281,52616.9245634984,0.0,1.0
2024-10-18,39.3,39.3,39.26,39.28,51240,37.0175056060041,37.0175056060041,36.9798287555146,36.9986671807594,54399.4514766381,0.0,1.0
2024-10-21,39.15,39.2,39.12,39.2,39692,36.8762174166683,36.9233134797802,36.8479597788011,36.9233134797802,42139.4033569617,0.0,1.0
2024-10-22,39.11,39.1437,39.08,39.14,49738,36.8385405661787,36.8702833127162,36.8102829283115,36.8667982040459,52804.8383595828,0.0,1.0
2024-10-23,39.03,39.05,38.97,39.01,190498,36.7631868651995,36.7820252904443,36.7066715894652,36.7443484399548,202244.080940605,0.0,1.0
2024-10-24,39.07,39.0999,39.0043,39.03,42022,36.8008637156891,36.8290271614301,36.73897948876,36.7631868651995,44613.0708421406,0.0,1.0
2024-10-25,39.03,39.13,39.013,39.13,49343,36.7631868651995,36.8573789914235,36.7471742037415,36.8573789914235,52385.4827129538,0.0,1.0
2024-10-28,39.01,39.0499,38.9431,38.99,48124,36.7443484399548,36.7819310983181,36.681333907511,36.72551001471,51091.3193376606,0.0,1.0
2024-10-29,39.04,39.04,38.909,38.91,90982,36.7726060778219,36.7726060778219,36.6492143924686,36.6501563137308,96591.937826844,0.0,1.0
2024-10-30,38.985,39.05,38.969,39.05,180224,36.7208004083988,36.7820252904443,36.7057296682029,36.7820252904443,191336.58748879,0.0,1.0
2024-10-31,38.9023,38.99,38.85,38.94,150306,36.6429035200116,36.72551001471,36.5936410379965,36.678413951598,159573.847651201,0.0,1.0
2024-11-01,38.68,38.8,38.67,38.8,47887,36.6218986758637,36.735513666585,36.6124307599702,36.735513666585,50578.1848285428,0.2,1.0
2024-11-04,38.76,38.82,38.71,38.81,70091,36.6976420030112,36.7544494983719,36.650302423544,36.7449815824785,74030.0196883789,0.0,1.0
2024-11-05,38.8,38.8,38.6601,38.76,108962,36.735513666585,36.735513666585,36.6030575232357,36.6976420030112,115085.517474214,0.0,1.0
2024-11-06,38.72,38.8,38.66,38.8,109489,36.6597703394375,36.735513666585,36.6029628440767,36.735513666585,115642.1341636,0.0,1.0
2024-11-07,38.91,38.93,38.74,38.76,64241,36.839660741413,36.8585965731999,36.6787061712244,36.6976420030112,67851.2575765953,0.0,1.0
2024-11-08,38.88,38.9465,38.82,38.92,73110,36.8112569937326,36.8742186344241,36.7544494983719,36.8491286573065,77218.6834175198,0.0,1.0
2024-11-11,38.83,38.99,38.75,38.87,153778,36.7639174142654,36.9154040685606,36.6881740871178,36.8017890778392,162420.116243733,0.0,1.0
2024-11-12,38.76,38.86,38.71,38.86,46878,36.6976420030112,36.7923211619458,36.650302423544,36.7923211619458,49512.4803890917,0.0,1.0
2024-11-13,38.78,38.85,38.71,38.83,167756,36.7165778347982,36.7828532460523,36.650302423544,36.7639174142654,177183.660995615,0.0,1.0
2024-11-14,38.73,38.82,38.7,38.78,57799,36.6692382553309,36.7544494983719,36.6408345076506,36.7165778347982,61047.2258630724,0.0,1.0
2024-11-15,38.75,38.9,38.6,38.65,116698,36.6881740871178,36.8301928255195,36.5461553487161,36.5934949281833,123256.27024289,0.0,1.0
2024-11-18,38.78,38.7899,38.69,38.73,106618,36.7165778347982,36.7259510715327,36.6313665917571,36.6692382553309,112609.787834894,0.0,1.0
2024-11-19,38.82,38.88,38.7801,38.84,88284,36.7544494983719,36.8112569937326,36.7166725139571,36.7733853301589,93245.4417566998,0.0,1.0
2024-11-20,38.83,38.88,38.755,38.79,73071,36.7639174142654,36.8112569937326,36.6929080450645,36.7260457506916,77177.4916701078,0.0,1.0
2024-11-21,38.83,38.8399,38.75,38.82,86347,36.7639174142654,36.7732906509999,36.6881740871178,36.7544494983719,91199.5849685758,0.0,1.0
2024-11-22,38.81,38.84,38.77,38.84,65009,36.7449815824785,36.7733853301589,36.7071099189047,36.7733853301589,68662.4181410141,0.0,1.0
2024-11-25,38.9649,39.0,38.8849,38.96,86826,36.891639599668,36.924871984454,36.8158962725204,36.8870003208802,91705.504122686,0.0,1.0
2024-11-26,38.937,39.03,38.8774,39.0,49013,36.8652241143253,36.9532757321344,36.8087953356004,36.924871984454,51767.4645102297,0.0,1.0
2024-11-27,39.07,39.09,39.0,39.03,200091,36.9911473957082,37.0100832274951,36.924871984454,36.9532757321344,211335.844394678,0.0,1.0
2024-11-29,39.12,39.13,39.07,39.07,56033,37.0384869751754,37.0479548910689,36.9911473957082,36.9911473957082,59181.9790443699,0.0,1.0
2024-12-02,38.98,39.0,38.8499,38.93,117013,37.0858265546427,37.1048546852505,36.9620485650388,37.0382562281231,122989.48584251,0.19,1.0
2024-12-03,38.95,38.99,38.9201,38.98,107832,37.057284358731,37.0953406199466,37.0288373034723,37.0858265546427,113339.562590221,0.0,1.0
2024-12-04,39.02,39.02,38.88,38.92,82769,37.1238828158583,37.1238828158583,36.9906859016036,37.0287421628192,86996.4598266748,0.0,1.0
2024-12-05,38.985,39.01,38.9196,38.94,86014,37.0905835872946,37.1143687505544,37.0283616002071,37.047770293427,90407.1995014028,0.0,1.0
2024-12-06,39.0925,39.1,39.03,39.09,51768,37.1928597893117,37.1999953382896,37.1333968811622,37.1904812729857,54412.0713347666,0.0,1.0
2024-12-09,39.0765,39.1,39.05,39.1,88189,37.1776372848254,37.1999953382896,37.1524250117701,37.1999953382896,92693.288497561,0.0,1.0
2024-12-10,39.03,39.07,39.0137,39.04,87477,37.1333968811622,37.1714531423779,37.1178889547169,37.1429109464662,91944.9228123819,0.0,1.0
2024-12-11,39.05,39.18,39.009,39.18,119181,37.1524250117701,37.2761078607209,37.113417344024,37.2761078607209,125268.217310864,0.0,1.0
2024-12-12,38.9704,39.01,38.9101,38.96,166397,37.0766930519509,37.1143687505544,37.0193232381684,37.0667984240349,174895.793422407,0.0,1.0
2024-12-13,38.88,38.97,38.85,38.92,129651,36.9906859016036,37.0763124893388,36.9621437056919,37.0287421628192,136272.976754439,0.0,1.0
2024-12-16,38.89,38.91,38.79,38.9,87062,37.0001999669075,37.0192280975153,36.9050593138684,37.0097140322114,91508.7265211608,0.0,1.0
2024-12-17,38.89,38.98,38.77,38.87,121687,37.0001999669075,37.0858265546427,36.8860311832606,36.9811718362997,127902.212264599,0.0,1.0
2024-12-18,38.5,38.81,38.46,38.77,91258,36.7404659841107,37.0362983076192,36.7022940714,36.9981263949084,95628.4278353864,0.117,1.0
2024-12-19,38.54,38.56,38.41,38.56,63983,36.7786378968215,36.7977238531769,36.6545791805115,36.7977238531769,67047.2035130238,0.0,1.0
2024-12-20,38.62,38.66,38.5024,38.65,91821,36.854981722243,36.8931536349538,36.7427562988734,36.8836106567761,96218.3904125996,0.0,1.0
2024-12-23,38.5453,38.62,38.45,38.59,316896,36.7836956752557,36.854981722243,36.6927510932223,36.82635278771,332072.434935267,0.0,1.0
2024-12-24,38.5447,38.61,38.5,38.54,50133,36.783123096565,36.8454387440653,36.7404659841107,36.7786378968215,52533.9145353988,0.0,1.0
2024-12-26,38.62,38.63,38.42,38.55,52591,36.854981722243,36.8645247004207,36.6641221586892,36.7881808749992,55109.6303698394,0.0,1.0
2024-12-27,38.5939,38.62,38.51,38.62,59306,36.8300745491993,36.854981722243,36.7500089622884,36.854981722243,62146.2177694604,0.0,1.0
2024-12-30,38.7,38.7136,38.6434,38.67,106839,36.9313255476646,36.9443039979862,36.8773122911788,36.9026966131315,111955.615962489,0.0,1.0
2024-12-31,38.68,38.7199,38.5901,38.6758,132646,36.9122395913092,36.9503160742382,36.8264482174917,36.9082315404746,138998.536442314,0.0,1.0
2025-01-02,38.69,38.73,38.5891,38.73,171019,36.9217825694869,36.9599544821976,36.825493919674,36.9599544821976,179209.253982992,0.0,1.0
2025-01-03,38.65,38.7,38.58,38.59,29358,36.8836106567761,36.9313255476646,36.8168098095323,36.82635278771,30763.9810689613,0.0,1.0
2025-01-06,38.69,38.6985,38.563,38.69,82677,36.9217825694869,36.9298941009379,36.8005867466302,36.9217825694869,86636.4760146642,0.0,1.0
2025-01-07,38.65,38.73,38.5837,38.68,310903,36.8836106567761,36.9599544821976,36.820340711458,36.9122395913092,325792.424766104,0.0,1.0
2025-01-08,38.69,38.8,38.55,38.62,152892,36.9217825694869,37.0267553294415,36.7881808749992,36.854981722243,160214.135622169,0.0,1.0
2025-01-10,38.49,38.62,38.42,38.59,239402,36.7309230059331,36.854981722243,36.6641221586892,36.82635278771,250867.177460027,0.0,1.0
2025-01-13,38.48,38.49,38.402,38.49,460104,36.7213800277554,36.7309230059331,36.6469447979694,36.7309230059331,482138.795073008,0.0,1.0
2025-01-14,38.5,38.6,38.45,38.49,165030,36.7404659841107,36.8358957658876,36.6927510932223,36.7309230059331,172933.435377433,0.0,1.0
2025-01-15,38.7,38.73,38.55,38.72,65747,36.9313255476646,36.9599544821976,36.7881808749992,36.9504115040199,68895.6830622317,0.0,1.0
2025-01-16,38.83,38.89,38.67,38.68,401154,37.0553842639745,37.1126421330407,36.9026966131315,36.9122395913092,420365.626464273,0.0,1.0
2025-01-17,38.8204,38.8204,38.7201,38.81,78532,37.046223004924,37.046223004924,36.9505069338017,37.0362983076192,82292.9682303858,0.0,1.0
2025-01-21,38.83,38.84,38.69,38.69,104922,37.0553842639745,37.0649272421522,36.9217825694869,36.9217825694869,109946.809105442,0.0,1.0
2025-01-22,38.8401,38.93,38.76,38.86,211190,37.065022671934,37.1508140457515,36.9885834167307,37.0840131985076,221304.079363511,0.0,1.0
2025-01-23,38.8442,38.8442,38.74,38.78,158889,37.0689352929869,37.0689352929869,36.9694974603753,37.0076693730861,166498.337354935,0.0,1.0
2025-01-24,38.86,38.88,38.77,38.82,139670,37.0840131985076,37.103099154863,36.9981263949084,37.0458412857969,146358.922130316,0.0,1.0
2025-01-27,38.99,39.01,38.86,38.91,154824,37.2080719148176,37.227157871173,37.0840131985076,37.1317280893961,162238.66084273,0.0,1.0
2025-01-28,39.0,39.01,38.918,38.96,120157,37.2176148929953,37.227157871173,37.1393624719382,37.1794429802845,125911.426980829,0.0,1.0
2025-01-29,38.99,39.01,38.9,39.0,181013,37.2080719148176,37.227157871173,37.1221851112184,37.2176148929953,189681.875646703,0.0,1.0
2025-01-30,39.03,39.04,38.95,39.02,117336,37.2462438275284,37.2557868057061,37.1699000021068,37.2367008493507,122955.326749358,0.0,1.0
2025-01-31,39.02,39.06,38.9617,39.02,228456,37.2367008493507,37.2748727620614,37.1810652865747,37.2367008493507,239396.963658649,0.0,1.0
2025-02-03,38.76,38.81,38.67,38.75,179297,37.2080719148176,37.2560699436035,37.121675463003,37.1984723090604,186775.378630475,0.23,1.0
2025-02-04,38.75,38.82,38.7,38.74,542052,37.1984723090604,37.2656695493607,37.1504742802745,37.1888727033032,564660.688898343,0.0,1.0
2025-02-05,38.89,38.93,38.74,38.82,102106,37.3328667896609,37.3712652126896,37.1888727033032,37.2656695493607,106364.784745106,0.0,1.0
2025-02-06,38.85,38.8999,38.8,38.86,290377,37.2944683666322,37.3423703993605,37.2464703378463,37.3040679723894,302488.46394854,0.0,1.0
2025-02-07,38.77,38.85,38.69,38.8,599691,37.2176715205748,37.2944683666322,37.1408746745174,37.2464703378463,624703.779685595,0.0,1.0
2025-02-10,38.78,38.83,38.76,38.81,155825,37.227271126332,37.2752691551178,37.2080719148176,37.2560699436035,162324.374502048,0.0,1.0
2025-02-11,38.7,38.74,38.68,38.74,106937,37.1504742802745,37.1888727033032,37.1312750687602,37.1888727033032,111397.283081184,0.0,1.0
2025-02-12,38.62,38.69,38.53,38.66,130242,37.0736774342171,37.1408746745174,36.9872809824025,37.1120758572458,135674.321732044,0.0,1.0
2025-02-13,38.77,38.77,38.65,38.65,156626,37.2176715205748,37.2176715205748,37.1024762514887,37.1024762514887,163158.783768701,0.0,1.0
2025-02-14,38.82,38.88,38.8108,38.85,94729,37.2656695493607,37.3232671839037,37.2568379120641,37.2944683666322,98680.0941582193,0.0,1.0
2025-02-18,38.78,38.82,38.74,38.81,104885,37.227271126332,37.2656695493607,37.1888727033032,37.2560699436035,109259.695296951,0.0,1.0
2025-02-19,38.8,38.84,38.72,38.8,89220,37.2464703378463,37.284868760875,37.1696734917889,37.2464703378463,92941.316817409,0.0,1.0
2025-02-20,38.88,38.91,38.85,38.87,95833,37.3232671839037,37.3520660011753,37.2944683666322,37.3136675781465,99830.1413871639,0.0,1.0
2025-02-21,38.97,39.02,38.9,38.93,142961,37.4096636357183,37.4576616645042,37.3424663954181,37.3712652126896,148923.824182174,0.0,1.0
2025-02-24,39.01,39.0267,38.9,38.96,140284,37.448062058747,37.4640934003615,37.3424663954181,37.4000640299611,146135.167993874,0.0,1.0
2025-02-25,39.09,39.1,39.05,39.08,125220,37.5248589048044,37.5344585105616,37.4864604817757,37.5152592990473,130442.856891683,0.0,1.0
2025-02-26,39.14,39.15,39.05,39.05,255108,37.5728569335903,37.5824565393475,37.4864604817757,37.4864604817757,265748.413479664,0.0,1.0
2025-02-27,39.18,39.19,39.09,39.12,107510,37.611255356619,37.6208549623762,37.5248589048044,37.553657722076,111994.182594033,0.0,1.0
2025-02-28,39.26,39.26,39.14,39.24,150641,37.6880522026764,37.6880522026764,37.5728569335903,37.6688529911621,156924.152731353,0.0,1.0
2025-03-03,39.11,39.12,39.01,39.05,339567,37.7360502314623,37.7456989275072,37.6395632710137,37.6781580551931,351930.456116667,0.2,1.0
2025-03-04,39.08,39.1799,39.0,39.17,227093,37.7071041433277,37.8034946168159,37.6299145749688,37.7939424077315,235361.336852233,0.0,1.0
2025-03-05,39.04,39.1592,39.03,39.12,177311,37.6685093591483,37.7835218160031,37.6588606631034,37.7456989275072,183766.800379608,0.0,1.0
2025-03-06,39.07,39.09,38.9931,39.04,202841,37.6974554472829,37.7167528393726,37.6232569746979,37.6685093591483,210226.334270294,0.0,1.0
2025-03-07,39.05,39.15,38.95,39.14,219715,37.6781580551931,37.7746450156418,37.5816710947445,37.7649963195969,227714.707747436,0.0,1.0
2025-03-10,39.08,39.16,39.06,39.11,415537,37.7071041433277,37.7842937116866,37.687806751238,37.7360502314623,430666.483914372,0.0,1.0
2025-03-11,39.05,39.13,38.979,39.11,166091,37.6781580551931,37.7553476235521,37.6096523132746,37.7360502314623,172138.286072773,0.0,1.0
2025-03-12,39.0,39.09,38.97,39.05,152532,37.6299145749688,37.7167528393726,37.6009684868342,37.6781580551931,158085.610004469,0.0,1.0
2025-03-13,39.05,39.0699,38.9476,39.01,114394,37.6781580551931,37.6973589603224,37.5793554076937,37.6395632710137,118559.025455978,0.0,1.0
2025-03-14,38.99,39.05,38.97,39.03,86283,37.620265878924,37.6781580551931,37.6009684868342,37.6588606631034,89424.51871093,0.0,1.0
2025-03-17,39.01,39.04,38.96,39.02,193422,37.6395632710137,37.6685093591483,37.5913197907894,37.6492119670586,200464.393427506,0.0,1.0
2025-03-18,39.02,39.03,38.94,38.99,207689,37.6492119670586,37.6588606631034,37.5720223986996,37.620265878924,215250.847403942,0.0,1.0
2025-03-19,39.09,39.1,38.92,38.96,212025,37.7167528393726,37.7264015354175,37.5527250066099,37.5913197907894,219744.718886512,0.0,1.0
2025-03-20,39.09,39.15,39.0201,39.15,295943,37.7167528393726,37.7746450156418,37.649308454019,37.7746450156418,306718.129189629,0.0,1.0
2025-03-21,39.13,39.1786,39.1008,39.15,207943,37.7553476235521,37.8022402863301,37.7271734311011,37.7746450156418,215514.095410532,0.0,1.0
2025-03-24,39.07,39.1192,39.01,39.1,207360,37.6974554472829,37.7449270318236,37.6395632710137,37.7264015354175,214909.868686745,0.0,1.0
2025-03-25,39.07,39.1,39.01,39.06,172518,37.6974554472829,37.7264015354175,37.6395632710137,37.687806751238,178799.289767071,0.0,1.0
2025-03-26,39.04,39.06,39.002,39.05,232418,37.6685093591483,37.687806751238,37.6318443141778,37.6781580551931,240880.217305343,0.0,1.0
2025-03-27,39.05,39.06,39.02,39.04,267819,37.6781580551931,37.687806751238,37.6492119670586,37.6685093591483,277570.14912141,0.0,1.0
2025-03-28,39.14,39.15,39.07,39.12,114209,37.7649963195969,37.7746450156418,37.6974554472829,37.7456989275072,118367.289703147,0.0,1.0
2025-03-31,39.17,39.2299,39.112,39.22,332683,37.7939424077315,37.8517380970402,37.7379799706713,37.8421858879558,344795.813292402,0.0,1.0
2025-04-01,39.06,39.07,38.97,39.03,188628,37.8711319760904,37.8808276063966,37.7838713033345,37.8420450851718,194549.497085316,0.19,1.0
2025-04-02,39.01,39.08,38.96,39.08,217602,37.8226538245593,37.8905232367029,37.7741756730282,37.8905232367029,224433.062242927,0.0,1.0
2025-04-03,39.144,39.2,39.04,39.04,218894,37.9525752706627,38.0068708003775,37.851740715478,37.851740715478,225765.621302209,0.0,1.0
2025-04-04,39.11,39.2199,39.055,39.18,265782,37.9196101276215,38.0261651046869,37.8662841609373,37.987479539765,274125.551001597,0.0,1.0
2025-04-07,38.72,39.01,38.72,39.01,365338,37.541480545679,37.8226538245593,37.541480545679,37.8226538245593,376806.858823478,0.0,1.0
2025-04-08,38.73,38.85,38.7,38.82,162404,37.5511761759852,37.6675237396598,37.5220892850665,37.6384368487412,167502.261194751,0.0,1.0
2025-04-09,38.84,38.84,38.4,38.61,211759,37.6578281093536,37.6578281093536,37.23122037588,37.4348286123106,218406.636094797,0.0,1.0
2025-04-10,38.66,38.7982,38.58,38.78,226525,37.4833067638417,37.6173003746736,37.4057417213919,37.5996543275163,233636.17717015,0.0,1.0
2025-04-11,38.57,38.6,38.405,38.54,821386,37.3960460910857,37.4251329820044,37.2360681910331,37.366959200167,847171.32776109,0.0,1.0
2025-04-14,38.7,38.75,38.57,38.66,109518,37.5220892850665,37.5705674365976,37.3960460910857,37.4833067638417,112956.039515817,0.0,1.0
2025-04-15,38.73,38.79,38.69,38.74,139598,37.5511761759852,37.6093499578225,37.5123936547603,37.5608718062914,143980.324735012,0.0,1.0
2025-04-16,38.78,38.79,38.62,38.77,371003,37.5996543275163,37.6093499578225,37.4445242426168,37.5899586972101,382649.697113595,0.0,1.0
2025-04-17,38.8,38.85,38.72,38.835,181942,37.6190455881287,37.6675237396598,37.541480545679,37.6529802942005,187653.607092778,0.0,1.0
2025-04-21,38.75,38.88,38.75,38.78,259637,37.5705674365976,37.6966106305785,37.5705674365976,37.5996543275163,267787.644330323,0.0,1.0
2025-04-22,38.78,38.8,38.75,38.79,143188,37.5996543275163,37.6190455881287,37.5705674365976,37.6093499578225,147683.023669085,0.0,1.0
2025-04-23,38.85,38.98,38.8,38.94,255173,37.6675237396598,37.7935669336407,37.6190455881287,37.7547844124158,263183.508385559,0.0,1.0
2025-04-24,38.97,39.01,38.875,38.92,1044459,37.7838713033345,37.8226538245593,37.6917628154254,37.7353931518034,1077247.13815675,0.0,1.0
2025-04-25,39.06,39.15,38.93,39.02,225618,37.8711319760904,37.9583926488464,37.7450887821096,37.8323494548655,232700.704208255,0.0,1.0
2025-04-28,39.14,39.15,39.0135,39.04,161744,37.9486970185402,37.9583926488464,37.8260472951665,37.851740715478,166821.54217066,0.0,1.0
2025-04-29,39.18,39.2,39.1,39.11,407871,37.987479539765,38.0068708003775,37.9099144973153,37.9196101276215,420675.074356325,0.0,1.0
2025-04-30,39.23,39.24,39.13,39.18,1199199,38.0359576912961,38.0456533216024,37.9390013882339,37.987479539765,1236844.80753236,0.0,1.0
2025-05-01,38.98,39.11,38.97,39.11,479780,37.9680882791526,38.094713509432,37.9583478768234,38.094713509432,492566.922582424,0.18,1.0
2025-05-02,38.935,39.01,38.88,39.01,162045,37.9242564686713,37.9973094861401,37.8706842558608,37.9973094861401,166363.764579326,0.0,1.0
2025-05-05,38.89,38.94,38.81,38.92,190158,37.88042465819,37.9291266698359,37.8025014395565,37.9096458651775,195226.022061004,0.0,1.0
2025-05-06,38.95,38.96,38.87,38.91,160977,37.9388670721651,37.9486074744942,37.8609438535316,37.8999054628483,165267.300630603,0.0,1.0
2025-05-07,39.01,39.05,38.91,38.96,483646,37.9973094861401,38.0362710954569,37.8999054628483,37.9486074744942,496535.957812538,0.0,1.0
2025-05-08,38.93,39.01,38.91,39.01,222579,37.9193862675067,37.9973094861401,37.8999054628483,37.9973094861401,228511.094796518,0.0,1.0
2025-05-09,38.93,39.0,38.9009,38.97,427302,37.9193862675067,37.987569083811,37.8910416967288,37.9583478768234,438690.297955969,0.0,1.0
2025-05-12,38.91,38.9594,38.84,38.89,294363,37.8999054628483,37.9480230503545,37.8317226465441,37.88042465819,302208.255934241,0.0,1.0
2025-05-13,38.92,38.9628,38.9,38.95,315133,37.9096458651775,37.9513347871464,37.8901650605191,37.9388670721651,323531.810442634,0.0,1.0
2025-05-14,38.87,38.95,38.84,38.93,229769,37.8609438535316,37.9388670721651,37.8317226465441,37.9193862675067,235892.720069284,0.0,1.0
2025-05-15,38.97,39.01,38.86,38.96,657192,37.9583478768234,37.9973094861401,37.8512034512024,37.9486074744942,674707.242873376,0.0,1.0
2025-05-16,39.01,39.08,39.0,39.07,528224,37.9973094861401,38.0654923024444,37.987569083811,38.0557519001152,542302.034503686,0.0,1.0
2025-05-19,39.05,39.1,38.91,38.92,328730,38.0362710954569,38.0849731071028,37.8999054628483,37.9096458651775,337491.192756097,0.0,1.0
2025-05-20,39.04,39.0597,39.0,39.05,225410,38.0265306931277,38.0457192857162,37.987569083811,38.0362710954569,231417.545581942,0.0,1.0
2025-05-21,38.96,39.04,38.925,38.99,242848,37.9486074744942,38.0265306931277,37.9145160663421,37.9778286814818,249320.296834584,0.0,1.0
2025-05-22,39.0,39.02,38.93,38.99,391650,37.987569083811,38.0070498884693,37.9193862675067,37.9778286814818,402088.113780079,0.0,1.0
2025-05-23,39.01,39.08,39.0,39.03,428276,37.9973094861401,38.0654923024444,37.987569083811,38.0167902907985,439690.256650779,0.0,1.0
2025-05-27,39.12,39.14,39.05,39.1,202628,38.1044539117611,38.1239347164195,38.0362710954569,38.0849731071028,208028.367979139,0.0,1.0
2025-05-28,39.1,39.13,39.0657,39.12,1598155,38.0849731071028,38.1141943140903,38.0515635271137,38.1044539117611,1640748.44753786,0.0,1.0
2025-05-29,39.18,39.2,39.11,39.16,235799,38.1628963257362,38.1823771303946,38.094713509432,38.1434155210779,242083.429442689,0.0,1.0
2025-05-30,39.22,39.22,39.16,39.21,119985,38.201857935053,38.201857935053,38.1434155210779,38.1921175327238,123182.796711101,0.0,1.0
2025-06-02,39.04,39.09,39.02,39.05,197435,38.1921175327238,38.2410316176786,38.1725518987419,38.2019003497148,201818.147249776,0.17,1.0
2025-06-03,39.04,39.08,39.0,39.08,393516,38.1921175327238,38.2312488006876,38.1529862647599,38.2312488006876,402252.235080623,0.0,1.0
2025-06-04,39.13,39.15,39.05,39.11,231559,38.2801628856425,38.2997285196244,38.2019003497148,38.2605972516605,236699.715648243,0.0,1.0
2025-06-05,39.12,39.25,39.06,39.15,269362,38.2703800686515,38.397556689534,38.2116831667057,38.2997285196244,275341.959528423,0.0,1.0
2025-06-06,39.0,39.09,38.9852,39.04,179119,38.1529862647599,38.2410316176786,38.1385076956133,38.1921175327238,183095.523677325,0.0,1.0
2025-06-09,39.03,39.0499,38.95,38.95,369220,38.1823347157328,38.2018025215448,38.1040721798051,38.1040721798051,377416.852774647,0.0,1.0
2025-06-10,39.04,39.08,39.01,39.08,303468,38.1921175327238,38.2312488006876,38.1627690817509,38.2312488006876,310205.128318662,0.0,1.0
2025-06-11,39.11,39.12,39.0552,39.11,390147,38.2605972516605,38.2703800686515,38.2069874145501,38.2605972516605,398808.441740616,0.0,1.0
2025-06-12,39.2,39.21,39.16,39.21,209728,38.3486426045792,38.3584254215702,38.3095113366154,38.3584254215702,214384.057469046,0.0,1.0
2025-06-13,39.15,39.19,39.105,39.19,270404,38.2997285196244,38.3388597875883,38.2557058431651,38.3388597875883,276407.092404733,0.0,1.0
2025-06-16,39.13,39.18,39.1235,39.17,248745,38.2801628856425,38.3290769705973,38.2738040545983,38.3192941536063,254267.252704158,0.0,1.0
2025-06-17,39.16,39.2,39.11,39.2,357379,38.3095113366154,38.3486426045792,38.2605972516605,38.3486426045792,365312.977161991,0.0,1.0
2025-06-18,39.19,39.22,39.15,39.22,198563,38.3388597875883,38.3682082385611,38.2997285196244,38.3682082385611,202971.189365397,0.0,1.0
2025-06-20,39.22,39.24,39.17,39.2,235340,38.3682082385611,38.3877738725431,38.3192941536063,38.3486426045792,240564.655576581,0.0,1.0
2025-06-23,39.31,39.35,39.24,39.31,299924,38.4562535914798,38.4953848594437,38.3877738725431,38.4562535914798,306582.449898659,0.0,1.0
2025-06-24,39.38,39.4,39.3,39.34,264984,38.5247333104166,38.5442989443985,38.4464707744889,38.4856020424527,270866.765927189,0.0,1.0
2025-06-25,39.42,39.43,39.36,39.42,398967,38.5638645783804,38.5736473953714,38.5051676764346,38.5638645783804,407824.249772337,0.0,1.0
2025-06-26,39.51,39.54,39.42,39.49,309956,38.6519099312991,38.681258382272,38.5638645783804,38.6323442973172,316837.1648844,0.0,1.0
2025-06-27,39.48,39.53,39.44,39.5,174679,38.6225614803262,38.671475565281,38.5834302123624,38.6421271143081,178556.95364775,0.0,1.0
2025-06-30,39.45,39.53,39.4048,39.53,416506,38.5932130293533,38.671475565281,38.5489946965542,38.671475565281,425752.623589613,0.0,1.0
2025-07-01,39.36,39.42,39.33,39.38,562772,38.671475565281,38.7304259853501,38.6420003552465,38.6911257053041,572791.84712276,0.17,1.0
2025-07-02,39.37,39.4,39.3299,39.38,327528,38.6813006352925,38.7107758453271,38.6419021045464,38.6911257053041,333359.456590633,0.0,1.0
2025-07-03,39.34,39.41,39.3119,39.36,410996,38.651825425258,38.7206009153386,38.6242169785257,38.671475565281,418313.558599337,0.0,1.0
2025-07-07,39.32,39.34,39.2792,39.34,208480,38.632175285235,38.651825425258,38.5920889995881,38.651825425258,212191.87217586,0.0,1.0
2025-07-08,39.3,39.31,39.2466,39.31,338250,38.612525145212,38.6223502152235,38.5600592713506,38.6223502152235,344272.355926154,0.0,1.0
2025-07-09,39.36,39.36,39.3,39.32,362662,38.671475565281,38.671475565281,38.612525145212,38.632175285235,369118.99821106,0.0,1.0
2025-07-10,39.3,39.39,39.29,39.39,239897,38.612525145212,38.7009507753156,38.6027000752005,38.7009507753156,244168.234647795,0.0,1.0
2025-07-11,39.29,39.34,39.27,39.34,204495,38.6027000752005,38.651825425258,38.5830499351775,38.651825425258,208135.921434202,0.0,1.0
2025-07-14,39.32,39.35,39.28,39.35,188276,38.632175285235,38.6616504952695,38.592875005189,38.6616504952695,191628.151025433,0.0,1.0
2025-07-15,39.25,39.38,39.25,39.38,309018,38.5633997951545,38.6911257053041,38.5633997951545,38.6911257053041,314519.896182079,0.0,1.0
2025-07-16,39.32,39.33,39.25,39.32,244822,38.632175285235,38.6420003552465,38.5633997951545,38.632175285235,249180.921574436,0.0,1.0
2025-07-17,39.3,39.37,39.29,39.37,360414,38.612525145212,38.6813006352925,38.6027000752005,38.6813006352925,366830.973802717,0.0,1.0
2025-07-18,39.34,39.4,39.34,39.4,224863,38.651825425258,38.7107758453271,38.651825425258,38.7107758453271,228866.562514776,0.0,1.0
2025-07-21,39.4,39.44,39.39,39.4,202720,38.7107758453271,38.7500761253731,38.7009507753156,38.7107758453271,206329.318531707,0.0,1.0
2025-07-22,39.44,39.47,39.42,39.46,217757,38.7500761253731,38.7795513354076,38.7304259853501,38.7697262653961,221634.044078083,0.0,1.0
2025-07-23,39.41,39.48,39.41,39.48,312596,38.7206009153386,38.7893764054191,38.7206009153386,38.7893764054191,318161.600511728,0.0,1.0
2025-07-24,39.4,39.42,39.355,39.42,254363,38.7107758453271,38.7304259853501,38.6665630302753,38.7304259853501,258891.793852015,0.0,1.0
2025-07-25,39.41,39.44,39.37,39.44,238001,38.7206009153386,38.7500761253731,38.6813006352925,38.7500761253731,242238.477406594,0.0,1.0
2025-07-28,39.4,39.43,39.39,39.43,148884,38.7107758453271,38.7402510553616,38.7009507753156,38.7402510553616,151534.798047922,0.0,1.0
2025-07-29,39.51,39.52,39.41,39.43,656562,38.8188516154536,38.8286766854651,38.7206009153386,38.7402510553616,668251.726686142,0.0,1.0
2025-07-30,39.42,39.5299,39.35,39.48,586296,38.7304259853501,38.8384035047765,38.6616504952695,38.7893764054191,596734.679054191,0.0,1.0
2025-07-31,39.46,39.5099,39.44,39.48,190965,38.7697262653961,38.8187533647535,38.7500761253731,38.7893764054191,194365.027197156,0.0,1.0
2025-08-01,39.44,39.47,39.37,39.37,468581,38.9171023155686,38.9467045739223,38.8480303794102,38.8480303794102,474876.944592219,0.17,1.0
2025-08-04,39.51,39.54,39.46,39.54,469482,38.9861742517271,39.0157765100807,38.9368371544711,39.0157765100807,475790.050601804,0.0,1.0
2025-08-05,39.51,39.57,39.49,39.53,407154,38.9861742517271,39.0453787684344,38.9664394128247,39.0059090906295,412624.599585771,0.0,1.0
2025-08-06,39.55,39.56,39.49,39.54,643064,39.0256439295319,39.0355113489832,38.9664394128247,39.0157765100807,651704.331795892,0.0,1.0
2025-08-07,39.55,39.58,39.5154,39.58,363768,39.0256439295319,39.0552461878856,38.9915026582308,39.0552461878856,368655.65693108,0.0,1.0
2025-08-08,39.63,39.68,39.61,39.67,328276,39.1045832851416,39.1539203823977,39.0848484462392,39.1440529629465,332686.779581236,0.0,1.0
2025-08-11,39.5,39.57,39.49,39.57,329016,38.9763068322759,39.0453787684344,38.9664394128247,39.0453787684344,333436.722363804,0.0,1.0
2025-08-12,39.49,39.52,39.45,39.51,1172020,38.9664394128247,38.9960416711783,38.9269697350199,38.9861742517271,1187767.48651988,0.0,1.0
2025-08-13,39.6,39.61,39.5638,39.59,512439,39.074981026788,39.0848484462392,39.0392609683746,39.0651136073368,519324.229129845,0.0,1.0
2025-08-14,39.52,39.6,39.51,39.6,345027,38.9960416711783,39.074981026788,38.9861742517271,39.074981026788,349662.849244463,0.0,1.0
2025-08-15,39.53,39.57,39.49,39.52,165704,39.0059090906295,39.0453787684344,38.9664394128247,38.9960416711783,167930.430868322,0.0,1.0
2025-08-18,39.54,39.59,39.519,39.57,336728,39.0157765100807,39.0651136073368,38.9950549292332,39.0453787684344,341252.342281588,0.0,1.0
2025-08-19,39.55,39.58,39.54,39.58,356812,39.0256439295319,39.0552461878856,39.0157765100807,39.0552461878856,361606.194774946,0.0,1.0
2025-08-20,39.56,39.5897,39.51,39.56,313184,39.0355113489832,39.0648175847532,38.9861742517271,39.0355113489832,317392.00056163,0.0,1.0
2025-08-21,39.54,39.56,39.5,39.56,495659,39.0157765100807,39.0355113489832,38.9763068322759,39.0355113489832,502318.769817032,0.0,1.0
2025-08-22,39.62,39.66,39.55,39.58,306685,39.0947158656904,39.1341855434952,39.0256439295319,39.0552461878856,310805.678745542,0.0,1.0
2025-08-25,39.66,39.67,39.625,39.67,344856,39.1341855434952,39.1440529629465,39.099649575416,39.1440529629465,349489.551655518,0.0,1.0
2025-08-26,39.7,39.73,39.63,39.66,284977,39.1736552213001,39.2032574796537,39.1045832851416,39.1341855434952,288806.005875306,0.0,1.0
2025-08-27,39.74,39.7599,39.6999,39.72,268779,39.2131248991049,39.2327610638128,39.1735565471056,39.1933900602025,272390.36642662,0.0,1.0
2025-08-28,39.75,39.7799,39.73,39.77,256602,39.2229923185561,39.2524959027152,39.2032574796537,39.2427271574586,260049.753908615,0.0,1.0
2025-08-29,39.73,39.7772,39.73,39.77,533552,39.2032574796537,39.2498316994634,39.2032574796537,39.2427271574586,540720.907465449,0.0,1.0
2025-09-02,39.58,39.5991,39.53,39.58,252966,39.2131248991049,39.2320478573053,39.1635883593132,39.2131248991049,255332.731215934,0.16,1.0
2025-09-03,39.65,39.68,39.5915,39.62,284127,39.2824760548133,39.3121979786883,39.224518303257,39.2527541309383,286785.271230875,0.0,1.0
2025-09-04,39.72,39.72,39.65,39.69,320042,39.3518272105217,39.3518272105217,39.2824760548133,39.3221052866466,323036.289318761,0.0,1.0
2025-09-05,39.8,39.84,39.78,39.82,331766,39.4310856741884,39.4707149060217,39.4112710582717,39.4509002901051,334869.978197012,0.0,1.0
2025-09-08,39.87,39.88,39.805,39.88,235256,39.5004368298967,39.5103441378551,39.4360393281675,39.5103441378551,237457.037763714,0.0,1.0
2025-09-09,39.78,39.88,39.78,39.88,319587,39.4112710582717,39.5103441378551,39.4112710582717,39.5103441378551,322577.032372361,0.0,1.0
2025-09-10,39.81,39.88,39.81,39.88,424641,39.4409929821467,39.5103441378551,39.4409929821467,39.5103441378551,428613.909838735,0.0,1.0
2025-09-11,39.87,39.8776,39.8336,39.86,468731,39.5004368298967,39.5079663839451,39.4643742289284,39.4905295219384,473116.412622945,0.0,1.0
2025-09-12,39.85,39.9,39.82,39.9,346218,39.4806222139801,39.5301587537718,39.4509002901051,39.5301587537718,349457.190041816,0.0,1.0
2025-09-15,39.89,39.9,39.84,39.89,255117,39.5202514458134,39.5301587537718,39.4707149060217,39.5202514458134,257503.855813095,0.0,1.0
2025-09-16,39.9,39.92,39.87,39.9,421562,39.5301587537718,39.5499733696884,39.5004368298967,39.5301587537718,425506.102942101,0.0,1.0
2025-09-17,39.82,39.95,39.82,39.87,257203,39.4509002901051,39.5796952935635,39.4509002901051,39.5004368298967,259609.372275056,0.0,1.0
2025-09-18,39.85,39.86,39.8045,39.85,304273,39.4806222139801,39.4905295219384,39.4355439627696,39.4806222139801,307119.75571921,0.0,1.0
2025-09-19,39.84,39.91,39.826,39.87,492849,39.4707149060217,39.5400660617301,39.4568446748801,39.5004368298967,497460.058849972,0.0,1.0
2025-09-22,39.82,39.865,39.8097,39.86,270058,39.4509002901051,39.4954831759176,39.440695762908,39.4905295219384,272584.642705789,0.0,1.0
2025-09-23,39.81,39.8898,39.81,39.88,580411,39.4409929821467,39.5200532996543,39.4409929821467,39.5103441378551,585841.282456027,0.0,1.0
2025-09-24,39.8,39.88,39.8,39.88,426329,39.4310856741884,39.5103441378551,39.4310856741884,39.5103441378551,430317.702642085,0.0,1.0
2025-09-25,39.75,39.8,39.7452,39.8,716753,39.3815491343967,39.4310856741884,39.3767936265767,39.4310856741884,723458.888139964,0.0,1.0
2025-09-26,39.78,39.79,39.74,39.78,319879,39.4112710582717,39.42117836623,39.3716418264383,39.4112710582717,322871.764302798,0.0,1.0
2025-09-29,39.84,39.84,39.78,39.82,308604,39.4707149060217,39.4707149060217,39.4112710582717,39.4509002901051,311491.276235392,0.0,1.0
2025-09-30,39.8,39.8682,39.8,39.85,582272,39.4310856741884,39.4986535144642,39.4310856741884,39.4806222139801,587719.693834603,0.0,1.0
2025-10-01,39.72,39.73,39.67,39.68,413098,39.5202514458134,39.5302011566507,39.4705028916269,39.4804526024642,415185.935304524,0.17,1.0
2025-10-02,39.69,39.78,39.69,39.74,287123,39.4904023133015,39.5799497108373,39.4904023133015,39.5401508674881,288574.215567349,0.0,1.0
2025-10-03,39.7,39.77,39.68,39.77,848781,39.5003520241388,39.57,39.4804526024642,39.57,853071.022744503,0.0,1.0
2025-10-06,39.67,39.76,39.67,39.68,212800,39.4705028916269,39.5600502891627,39.4705028916269,39.4804526024642,213875.562294667,0.0,1.0
2025-10-07,39.68,39.7399,39.68,39.71,242872,39.4804526024642,39.5400513703797,39.4804526024642,39.5103017349761,244099.556229467,0.0,1.0
2025-10-08,39.73,39.7587,39.7042,39.74,1205168,39.5302011566507,39.5587568267538,39.5045309026905,39.5401508674881,1211259.32170837,0.0,1.0
2025-10-09,39.71,39.73,39.67,39.73,241783,39.5103017349761,39.5302011566507,39.4705028916269,39.5302011566507,243005.052059641,0.0,1.0
2025-10-10,39.74,39.75,39.68,39.73,304734,39.5401508674881,39.5501005783254,39.4804526024642,39.5302011566507,306274.227445034,0.0,1.0
2025-10-13,39.76,39.8092,39.695,39.7,178614,39.5600502891627,39.6090028664823,39.4953771687201,39.5003520241388,179516.774829416,0.0,1.0
2025-10-14,39.8,39.8393,39.747,39.76,183589,39.5998491325119,39.6389514961026,39.5471156650742,39.5600502891627,184516.920141522,0.0,1.0
2025-10-15,39.8,39.8551,39.7909,39.84,796993,39.5998491325119,39.6546720392255,39.59079489565,39.6396479758612,801021.268890575,0.0,1.0
2025-10-16,39.86,39.91,39.79,39.83,322841,39.6595473975358,39.7092959517224,39.5898994216746,39.6296982650239,324472.746272429,0.0,1.0
2025-10-17,39.85,39.95,39.85,39.95,293926,39.6495976866985,39.7490947950717,39.6495976866985,39.7490947950717,295411.600202174,0.0,1.0
2025-10-20,39.87,39.92,39.86,39.92,316443,39.6694971083731,39.7192456625597,39.6595473975358,39.7192456625597,318042.408642912,0.0,1.0
2025-10-21,39.85,39.93,39.85,39.89,323857,39.6495976866985,39.729195373397,39.6495976866985,39.6893965300478,325493.881475866,0.0,1.0
2025-10-22,39.84,39.9059,39.84,39.87,285453,39.6396479758612,39.7052165702791,39.6396479758612,39.6694971083731,286895.774829416,0.0,1.0
2025-10-23,39.89,39.9,39.86,39.89,446730,39.6893965300478,39.6993462408851,39.6595473975358,39.6893965300478,448987.922668688,0.0,1.0
2025-10-24,39.91,39.92,39.86,39.87,594571,39.7092959517224,39.7192456625597,39.6595473975358,39.6694971083731,597576.160475107,0.0,1.0
2025-10-27,39.85,39.94,39.85,39.94,327427,39.6495976866985,39.7391450842343,39.6495976866985,39.7391450842343,329081.925448572,0.0,1.0
2025-10-28,39.93,39.95,39.88,39.88,358467,39.729195373397,39.7490947950717,39.6794468192105,39.6794468192105,360278.811978772,0.0,1.0
2025-10-29,39.86,39.97,39.85,39.95,504197,39.6595473975358,39.7689942167463,39.6495976866985,39.7490947950717,506745.380085924,0.0,1.0
2025-10-30,39.77,39.8591,39.77,39.81,496697,39.57,39.6586519235605,39.57,39.6097988433493,499207.472580238,0.0,1.0
2025-10-31,39.85,39.86,39.814,39.86,255298,39.6495976866985,39.6595473975358,39.6137787276842,39.6595473975358,256588.361384888,0.0,1.0
2025-11-03,39.57,39.639,39.57,39.63,271729,39.57,39.639,39.57,39.63,271729,0.2,1.0
2025-11-04,39.63,39.6799,39.5901,39.65,808298,39.63,39.6799,39.5901,39.65,808298,0.0,1.0
2025-11-05,39.53,39.68,39.53,39.66,389812,39.53,39.68,39.53,39.66,389812,0.0,1.0
2025-11-06,39.663,39.69,39.52,39.68,385241,39.663,39.69,39.52,39.68,385241,0.0,1.0
2025-11-07,39.62,39.6974,39.62,39.67,223295,39.62,39.6974,39.62,39.67,223295,0.0,1.0
2025-11-10,39.69,39.7,39.66,39.7,210745,39.69,39.7,39.66,39.7,210745,0.0,1.0
2025-11-11,39.735,39.75,39.67,39.67,300579,39.735,39.75,39.67,39.67,300579,0.0,1.0
2025-11-12,39.68,39.76,39.675,39.72,372540,39.68,39.76,39.675,39.72,372540,0.0,1.0
2025-11-13,39.62,39.7,39.62,39.7,525905,39.62,39.7,39.62,39.7,525905,0.0,1.0
2025-11-14,39.65,39.68,39.61,39.61,275654,39.65,39.68,39.61,39.61,275654,0.0,1.0
2025-11-17,39.62,39.6899,39.62,39.68,269514,39.62,39.6899,39.62,39.68,269514,0.0,1.0
2025-11-18,39.67,39.69,39.65,39.65,274247,39.67,39.69,39.65,39.65,274247,0.0,1.0
2025-11-19,39.7,39.73,39.66,39.73,645164,39.7,39.73,39.66,39.73,645164,0.0,1.0
2025-11-20,39.65,39.7384,39.65,39.7,268574,39.65,39.7384,39.65,39.7,268574,0.0,1.0
2025-11-21,39.75,39.7628,39.7,39.72,266512,39.75,39.7628,39.7,39.72,266512,0.0,1.0
2025-11-24,39.82,39.82,39.7749,39.8,326480,39.82,39.82,39.7749,39.8,326480,0.0,1.0
2025-11-25,39.83,39.86,39.75,39.75,283356,39.83,39.86,39.75,39.75,283356,0.0,1.0
2025-11-26,39.865,39.87,39.7918,39.86,349582,39.865,39.87,39.7918,39.86,349582,0.0,1.0