date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-31,25.0733,25.25,25.0733,25.25,58728,24.4405151327691,24.61275568443,24.4405151327691,24.61275568443,60248.5158107699,0.0,1.0
2023-09-01,25.2744,25.38,25.26,25.38,3135,24.6365398919033,24.7394748226073,24.6225033104437,24.7394748226073,3216.16770649032,0.0,1.0
2023-09-05,25.07,25.26,25.07,25.26,5969,24.4372984161846,24.6225033104437,24.4372984161846,24.6225033104437,6123.54227752495,0.0,1.0
2023-09-06,24.8717,25.15,24.8267,25.15,4195,24.2440029923342,24.5152794242937,24.2001386752728,24.5152794242937,4303.61197088578,0.0,1.0
2023-09-07,24.777,24.83,24.777,24.83,1690,24.1516929739851,24.2033553918573,24.1516929739851,24.2033553918573,1733.75547813992,0.0,1.0
2023-09-08,24.7163,25.0,24.7163,25.0,929,24.0925248840823,24.3690650340891,24.0925248840823,24.3690650340891,953.052567569222,0.0,1.0
2023-09-11,24.7114,24.765,24.7114,24.765,716,24.0877485473356,24.1399958227687,24.0877485473356,24.1399958227687,734.537823874664,0.0,1.0
2023-09-12,24.8748,24.8748,24.71,24.71,368,24.2470247563984,24.2470247563984,24.0863838796937,24.0863838796937,377.527820092006,0.0,1.0
2023-09-13,24.8402,24.9299,24.8302,24.9123,1717,24.2132979703912,24.3007341757335,24.2035503443776,24.2835783539495,1761.45453015754,0.0,1.0
2023-09-14,25.1905,25.23,25.1276,25.1276,1768,24.5547573096489,24.5932604324027,24.4934447420231,24.4934447420231,1813.77496174638,0.0,1.0
2023-09-15,25.1713,25.2783,25.1713,25.25,1836,24.5360418677027,24.6403414660486,24.5360418677027,24.61275568443,1883.53553719816,0.0,1.0
2023-09-18,25.2349,25.48,25.21,25.48,4446,24.5980367691494,24.8369510827436,24.5737651803755,24.8369510827436,4561.1105655681,0.0,1.0
2023-09-19,24.9899,25.1895,24.94,25.1895,4551,24.3592199318154,24.5537825470475,24.3105792780073,24.5537825470475,4668.82910119217,0.0,1.0
2023-09-20,24.9434,25.25,24.9434,25.22,2666,24.313893470852,24.61275568443,24.313893470852,24.5835128063891,2735.0249140361,0.0,1.0
2023-09-21,24.505,24.61,24.505,24.6,2568,23.8865575464142,23.9889076195573,23.8865575464142,23.9791599935437,2634.4876141203,0.0,1.0
2023-09-22,24.3606,24.55,24.3606,24.55,1383,23.7458018267773,23.9304218634755,23.7458018267773,23.9304218634755,1418.80699779142,0.0,1.0
2023-09-25,24.4296,24.4296,24.3807,24.3807,606,23.8130604462714,23.8130604462714,23.7653945550647,23.7653945550647,621.689834173248,0.0,1.0
2023-09-26,24.1164,24.1164,24.1164,24.1164,218,23.5077647995243,23.5077647995243,23.5077647995243,23.5077647995243,223.644197771895,0.0,1.0
2023-09-27,24.1532,24.199,24.01,24.18,2061,23.5503120173587,23.5949688036394,23.4106864323064,23.5764430626059,2113.76159956216,0.0068488,1.0
2023-09-28,24.1905,24.34,24.1905,24.34,1610,23.5866809721244,23.7324493028878,23.5866809721244,23.7324493028878,1651.21599965797,0.0,1.0
2023-09-29,24.0051,24.0301,24.0,24.0,464,23.4059087411977,23.4302847162418,23.4009360422887,23.4009360422887,475.878399901428,0.0,1.0
2023-10-02,23.521,24.1,23.4737,24.1,464,22.9338923604447,23.4984399424649,22.8877730156614,23.4984399424649,475.878399901428,0.0,1.0
2023-10-03,23.4122,23.49,23.4122,23.43,487,22.827808117053,22.9036661513901,22.827808117053,22.8451638112844,499.467199896541,0.0,1.0
2023-10-04,23.2486,23.3,23.07,23.3,561,22.6682917363647,22.7184087410553,22.49414977065,22.7184087410553,575.361599880822,0.0,1.0
2023-10-05,23.2,23.2,23.2,23.2,222,22.6209048408791,22.6209048408791,22.6209048408791,22.6209048408791,227.683199952838,0.0,1.0
2023-10-06,23.44,23.53,23.05,23.05,6042,22.854914201302,22.9426677114606,22.4746489906148,22.4746489906148,6196.67519871643,0.0,1.0
2023-10-09,24.0121,24.0121,24.0,24.0,654,23.4127340142101,23.4127340142101,23.4009360422887,23.4009360422887,670.742399861062,0.0,1.0
2023-10-10,24.1268,24.1268,24.04,24.05,1548,23.5245709877122,23.5245709877122,23.4399376023592,23.4496879923768,1587.62879967114,0.0,1.0
2023-10-11,24.1963,24.25,24.1246,24.25,639,23.5923361983346,23.6446957927292,23.5224259019083,23.6446957927292,655.358399864251,0.0,1.0
2023-10-12,23.9326,23.97,23.9326,23.97,422,23.33521841357,23.3716848722359,23.33521841357,23.3716848722359,432.803199910349,0.0,1.0
2023-10-13,24.117,24.117,24.117,24.117,226,23.5150156054949,23.5150156054949,23.5150156054949,23.5150156054949,231.785599951988,0.0,1.0
2023-10-16,24.3351,24.37,24.3351,24.365,2059,23.7276716117792,23.7617004729407,23.7276716117792,23.7568252779319,2111.71039956258,0.0,1.0
2023-10-17,24.5175,24.54,24.34,24.34,1178,23.9055187257006,23.9274571032402,23.7324493028878,23.7324493028878,1208.15679974974,0.0,1.0
2023-10-18,24.3646,24.49,24.3646,24.47,2777,23.7564352623312,23.8787051531521,23.7564352623312,23.8592043731169,2848.09119941005,0.0,1.0
2023-10-19,24.2767,24.54,24.2767,24.3815,1104,23.6707293340763,23.9274571032402,23.6707293340763,23.7729134214609,1132.26239976546,0.0,1.0
2023-10-20,23.9523,24.17,23.9523,24.17,1269,23.3544266819047,23.5666926725883,23.3544266819047,23.5666926725883,1301.48639973041,0.0,1.0
2023-10-23,23.7805,23.915,23.76,23.76,1359,23.186914981402,23.318057727139,23.1669266818658,23.1669266818658,1393.79039971129,0.0,1.0
2023-10-24,23.8785,23.9,23.8785,23.885,1012,23.2824688035746,23.3034321421125,23.2824688035746,23.2888065570861,1037.90719978501,0.0,1.0
2023-10-25,23.7363,23.9175,23.7363,23.9175,629,23.1438182575241,23.3204953246434,23.1438182575241,23.3204953246434,645.102399866374,0.0,1.0
2023-10-26,23.6207,23.725,23.6207,23.6385,1522,23.0311037489204,23.1328003168042,23.0311037489204,23.0484594431518,1560.96319967666,0.0,1.0
2023-10-27,23.375,23.375,23.3397,23.36,1236,22.7915366661875,22.7915366661875,22.7571177894253,22.776911081161,1267.64159973742,0.0,1.0
2023-10-30,23.4475,23.4475,23.38,23.41,280,22.8622269938152,22.8622269938152,22.7964118611963,22.8256630312491,287.167999940517,0.0,1.0
2023-10-31,23.3949,23.3949,23.38,23.38,300,22.8109399423225,22.8109399423225,22.7964118611963,22.7964118611963,307.679999936268,0.0,1.0
2023-11-01,23.4222,23.4222,23.33,23.37,757,22.8375585070706,22.8375585070706,22.7476599111082,22.7866614711787,776.379199839183,0.0,1.0
2023-11-02,23.9061,23.9061,23.66,23.7,526,23.3093798800233,23.3093798800233,23.0694227816896,23.1084243417601,539.465599888255,0.0,1.0
2023-11-03,24.0957,24.1609,23.83,23.83,1524,23.4942472747574,23.5578198176722,23.2351794119892,23.2351794119892,1563.01439967624,0.0,1.0
2023-11-06,23.9463,24.02,23.9401,24.02,1309,23.3485764478941,23.420436822324,23.3425312060832,23.420436822324,1342.51039972192,0.0,1.0
2023-11-07,23.5924,23.61,23.59,23.61,1013,23.0035101451705,23.0206708316015,23.0011700515663,23.0206708316015,1038.9327997848,0.0,1.0
2023-11-08,23.625,24.0,23.625,23.625,748,23.035296416628,23.4009360422887,23.035296416628,23.035296416628,767.148799841093,0.0,1.0
2023-11-09,23.4955,23.57,23.4955,23.57,148,22.9090288658998,22.9816692715311,22.9090288658998,22.9816692715311,151.788799968559,0.0,1.0
2023-11-10,23.6052,23.6052,23.6052,23.6052,131,23.0159906443931,23.0159906443931,23.0159906443931,23.0159906443931,134.35359997217,0.0,1.0
2023-11-13,23.6709,23.6709,23.6709,23.6709,84,23.0800507068089,23.0800507068089,23.0800507068089,23.0800507068089,86.1503999821547,0.0,1.0
2023-11-14,24.1149,24.1149,24.1149,24.1149,126,23.5129680235912,23.5129680235912,23.5129680235912,23.5129680235912,129.225599973232,0.0,1.0
2023-11-15,24.1513,24.34,24.1513,24.2075,3793,23.5484594432553,23.7324493028878,23.5484594432553,23.6032566351544,3890.10079919422,0.0,1.0
2023-11-16,24.1167,24.1167,24.1167,24.1167,79,23.5147230937944,23.5147230937944,23.5147230937944,23.5147230937944,81.022399983217,0.0,1.0
2023-11-17,24.2688,24.2688,24.24,24.24,156,23.6630265259624,23.6630265259624,23.6349454027116,23.6349454027116,159.993599966859,0.0,1.0
2023-11-20,24.3594,24.4499,24.09,24.44,564,23.751365059522,23.8396060891815,23.4886895524473,23.829953203064,578.438399880183,0.0,1.0
2023-11-21,24.2524,24.2524,24.25,24.25,301,23.6470358863335,23.6470358863335,23.6446957927292,23.6446957927292,308.705599936055,0.0,1.0
2023-11-22,24.3358,24.3358,24.14,24.2449,439,23.7283541390804,23.7283541390804,23.5374415025354,23.6397230938203,450.238399906739,0.0,1.0
2023-11-24,24.3941,24.3941,24.3941,24.3941,92,23.7851989128832,23.7851989128832,23.7851989128832,23.7851989128832,94.3551999804552,0.0,1.0
2023-11-27,24.1998,24.21,24.1998,24.21,431,23.5957488348408,23.6056942326588,23.5957488348408,23.6056942326588,442.033599908438,0.0,1.0
2023-11-28,24.3568,24.3568,24.3568,24.3568,62,23.7488299581174,23.7488299581174,23.7488299581174,23.7488299581174,63.5871999868287,0.0,1.0
2023-11-29,24.2638,24.365,24.2638,24.365,1225,23.6581513309536,23.7568252779319,23.6581513309536,23.7568252779319,1256.35999973976,0.0,1.0
2023-11-30,24.4619,24.53,24.4399,24.53,611,23.8513065572026,23.9177067132226,23.8298556991639,23.9177067132226,626.641599870199,0.0,1.0
2023-12-01,24.7566,24.82,24.7566,24.82,207,24.1386505510219,24.2004680237336,24.1386505510219,24.2004680237336,212.299199956024,0.0,1.0
2023-12-04,24.6047,24.63,24.6047,24.63,428,23.9905421266542,24.0152106133988,23.9905421266542,24.0152106133988,438.956799909076,0.0,1.0
2023-12-05,24.2734,24.4399,24.2734,24.4399,2059,23.6675117053705,23.8298556991639,23.6675117053705,23.8298556991639,2111.71039956258,0.0,1.0
2023-12-06,24.2433,24.3906,24.2433,24.3906,350,23.6381630314174,23.781786276377,23.6381630314174,23.781786276377,358.959999925646,0.0,1.0
2023-12-07,24.1863,24.1863,24.185,24.185,499,23.582585808317,23.582585808317,23.5813182576147,23.5813182576147,511.774399893992,0.0,1.0
2023-12-08,24.3377,24.35,24.3377,24.35,168,23.7302067131838,23.7421996929054,23.7302067131838,23.7421996929054,172.30079996431,0.0,1.0
2023-12-11,24.3897,24.42,24.3897,24.42,407,23.7809087412754,23.8104524230288,23.7809087412754,23.8104524230288,417.419199913536,0.0,1.0
2023-12-12,24.1863,24.2,24.1863,24.2,586,23.582585808317,23.5959438426411,23.582585808317,23.5959438426411,601.001599875509,0.0,1.0
2023-12-13,24.788,24.788,24.2,24.2,13061,24.1692667756772,24.1692667756772,23.5959438426411,23.5959438426411,13395.3615972253,0.0,1.0
2023-12-14,25.2069,25.2385,25.2,25.2,1744,24.5777106135153,24.608521845971,24.5709828444032,24.5709828444032,1788.6463996295,0.0,1.0
2023-12-15,25.1132,25.1132,25.1132,25.1132,110,24.4863494590502,24.4863494590502,24.4863494590502,24.4863494590502,112.815999976632,0.0,1.0
2023-12-18,25.2098,25.5,25.2098,25.5,6573,24.5805382266204,24.8634945449318,24.5805382266204,24.8634945449318,6741.26879860363,0.0,1.0
2023-12-19,25.4777,25.51,25.455,25.51,2374,24.8417511751925,24.8732449349494,24.8196177898525,24.8732449349494,2434.77439949566,0.0,1.0
2023-12-20,24.9293,25.3387,24.9293,25.33,1577,24.4467628755787,24.8482384373178,24.4467628755787,24.8397068364699,1608.12727231353,0.1433,1.0
2023-12-21,25.2102,25.25,25.1163,25.25,1052,24.7222257121505,24.7612553344202,24.6301432616197,24.7612553344202,1072.76467373103,0.0,1.0
2023-12-22,25.2776,25.429,25.2776,25.42,2120,24.7883211026273,24.9367905702563,24.7883211026273,24.9279647762757,2161.84515999029,0.0,1.0
2023-12-26,25.4942,25.56,25.4817,25.5,7345,25.0007285444268,25.0652549048626,24.9884704972315,25.0064162783254,7489.97768873992,0.0,1.0
2023-12-27,25.4824,25.4824,25.455,25.455,239,24.9891569478744,24.9891569478744,24.9622873084224,24.9622873084224,243.717449640415,0.0,1.0
2023-12-28,25.3061,25.42,25.3061,25.41,4219,24.8162694502325,24.9279647762757,24.8162694502325,24.9181583385195,4302.27581603728,0.0,1.0
2023-12-29,25.2901,25.32,25.21,25.21,2492,24.8005791498226,24.8299003987137,24.7220295833954,24.7220295833954,2541.1878012716,0.0,1.0
2024-01-02,25.1783,25.5,25.01,25.5,8754,24.6909431757082,25.0064162783254,24.5259008282713,25.0064162783254,8926.78892950707,0.0,1.0
2024-01-03,25.1217,25.58,24.94,25.0,1575,24.6354387380081,25.084867780375,24.4572557639778,24.5160943905151,1606.0877957475,0.0,1.0
2024-01-04,24.975,25.14,24.975,25.1228,1585,24.4915782961246,24.6533845191019,24.4915782961246,24.6365174461613,1616.28517857764,0.0,1.0
2024-01-05,24.9796,25.02,24.96,24.9636,2850,24.4960892574924,24.5357072660275,24.4768686394902,24.4803989570825,2906.25410659072,0.0,1.0
2024-01-08,24.66,25.87,24.61,25.87,2563,24.1826755068041,25.369254475305,24.133643318023,25.369254475305,2613.58921936561,0.0,1.0
2024-01-09,24.7379,24.76,24.615,24.65,3960,24.2590676569249,24.2807398843661,24.1385465369011,24.1728690690479,4038.16360073657,0.0,1.0
2024-01-10,24.6547,24.74,24.6466,24.73,2718,24.1774780947933,24.2611270088537,24.1695348802107,24.2513205710975,2771.64865323283,0.0,1.0
2024-01-11,24.5634,24.69,24.54,24.68,733,24.0879453180791,24.2120948200727,24.0649982537296,24.2022883823165,747.468161449472,0.0,1.0
2024-01-12,24.8365,24.85,24.795,24.85,1289,24.3557591332011,24.368997824172,24.3150624165128,24.368997824172,1314.44264680541,0.0,1.0
2024-01-16,24.2844,24.84,24.2844,24.84,6966,23.814345704681,24.3591913864158,23.814345704681,24.3591913864158,7103.49687947751,0.0,1.0
2024-01-17,23.9967,24.04,23.93,24.01,3856,23.5322144904349,23.5746763659193,23.466805550601,23.5452570526507,3932.11081930309,0.0,1.0
2024-01-18,24.0698,24.0698,23.9101,23.99,7235,23.6038995504328,23.6038995504328,23.4472907394662,23.5256441771383,7377.80647760835,0.0,1.0
2024-01-19,24.17,24.17,23.98,23.99,2076,23.70216005675,23.70216005675,23.5158377393821,23.5256441771383,2116.97667553765,0.0,1.0
2024-01-22,24.2127,24.215,24.14,24.14,3463,23.744033545969,23.7462890266529,23.6727407434813,23.6727407434813,3531.35367407847,0.0,1.0
2024-01-23,24.4258,24.439,24.415,24.42,1029,23.9530087345537,23.9659532323919,23.942417781777,23.9473210006551,1049.3106932217,0.0,1.0
2024-01-24,24.42,24.44,24.42,24.44,15985,23.9473210006551,23.9669338761675,23.9473210006551,23.9669338761675,16300.5164539834,0.0,1.0
2024-01-25,24.5377,24.5377,24.36,24.3723,8648,24.0627427730457,24.0627427730457,23.8884823741179,23.900544292558,8818.69667150753,0.0,1.0
2024-01-26,24.6469,24.65,24.6469,24.65,477,24.1698290733434,24.1728690690479,24.1698290733434,24.1728690690479,486.415160997815,0.0,1.0
2024-01-29,24.7799,24.78,24.5,24.5,1097,24.300254695501,24.3003527598785,24.0257725027048,24.0257725027048,1118.65289646667,0.0,1.0
2024-01-30,24.8363,24.8363,24.71,24.71,5751,24.355563004446,24.355563004446,24.2317076955851,24.2317076955851,5864.51486561515,0.0,1.0
2024-01-31,24.7159,24.94,24.7159,24.94,2235,24.2374934938613,24.4572557639778,24.2374934938613,24.4572557639778,2279.11506253693,0.0,1.0
2024-02-01,25.2085,25.21,24.92,24.92,14284,24.720558617732,24.7220295833954,24.4376428884654,24.4376428884654,14565.941634576,0.0,1.0
2024-02-02,25.04,25.19,24.9,25.1,6843,24.5553201415399,24.702416707883,24.418030012953,24.6141587680771,6978.06907066675,0.0,1.0
2024-02-05,24.7136,25.0,24.59,25.0,4044,24.2352380131773,24.5160943905151,24.1140304425106,24.5160943905151,4123.82161650978,0.0,1.0
2024-02-06,24.97,25.0,24.84,24.84,2524,24.4866750772464,24.5160943905151,24.3591913864158,24.3591913864158,2573.81942632806,0.0,1.0
2024-02-07,25.04,25.04,24.93,25.03,1931,24.5553201415399,24.5553201415399,24.4474493262216,24.5455137037837,1969.11462450059,0.0,1.0
2024-02-08,24.79,25.3,24.79,25.3,5689,24.3101591976347,24.8102875232012,24.3101591976347,24.8102875232012,5801.29109206828,0.0,1.0
2024-02-09,24.67,24.85,24.6,24.85,2610,24.1924819445603,24.368997824172,24.1238368802668,24.368997824172,2661.51691866728,0.0,1.0
2024-02-12,24.77,24.82,24.65,24.68,2640,24.2905463221223,24.3395785109034,24.1728690690479,24.2022883823165,2692.10906715772,0.0,1.0
2024-02-13,24.23,24.55,24.12,24.55,6607,23.7609986832872,24.0748046914858,23.6531278679689,24.0748046914858,6737.41083587539,0.0,1.0
2024-02-14,24.35,24.43,24.22,24.35,15626,23.8786759363617,23.9571274384113,23.751192245531,23.8786759363617,15934.4304103812,0.0,1.0
2024-02-15,24.6513,24.6513,24.54,24.65,3839,24.1741439059562,24.1741439059562,24.0649982537296,24.1728690690479,3914.77526849184,0.0,1.0
2024-02-16,24.6956,24.8083,24.6956,24.73,2657,24.2175864252162,24.3281049787286,24.2175864252162,24.2513205710975,2709.44461796895,0.0,1.0
2024-02-20,24.4967,24.645,24.46,24.64,4033,24.0225363782452,24.1679658501698,23.9865467516799,24.1630626312916,4112.60449539662,0.0,1.0
2024-02-21,24.5733,24.585,24.51,24.51,4281,24.0976536914578,24.1091272236325,24.035578940461,24.035578940461,4365.49958958415,0.0,1.0
2024-02-22,24.5991,24.71,24.56,24.58,4899,24.1229543008688,24.2317076955851,24.084611129242,24.1042240047544,4995.69784848698,0.0,1.0
2024-02-23,24.6707,24.6935,24.52,24.57,6474,24.1931683952032,24.2155270732873,24.0453853782172,24.0944175669982,6601.78564423449,0.0,1.0
2024-02-26,24.66,24.7,24.57,24.57,4187,24.1826755068041,24.2219012578289,24.0944175669982,24.0944175669982,4269.64419098081,0.0,1.0
2024-02-27,25.0178,25.0178,24.45,24.45,2884,24.5335498497211,24.5335498497211,23.9767403139237,23.9767403139237,2940.9252082132,0.0,1.0
2024-02-28,25.3411,25.3411,25.13,25.13,2690,24.8505919823793,24.8505919823793,24.6435780813457,24.6435780813457,2743.09598130842,0.0,1.0
2024-02-29,25.44,25.45,25.28,25.45,5008,24.9475776517881,24.9573840895443,24.7906746476888,24.9573840895443,5106.84932133555,0.0,1.0
2024-03-01,25.74,25.74,25.47,25.52,5811,25.2417707844743,25.2417707844743,24.9769969650567,25.0260291538378,5925.69916259602,0.0,1.0
2024-03-04,25.8439,26.05,25.76,26.05,4615,25.3436596727613,25.5457703549167,25.2613836599867,25.5457703549167,4706.09217611093,0.0,1.0
2024-03-05,25.98,26.27,25.82,26.27,3899,25.4771252906233,25.7615119855532,25.320222286524,25.7615119855532,3975.95956547269,0.0,1.0
2024-03-06,26.1593,26.23,26.08,26.08,616,25.652954719592,25.7222862345284,25.5751896681853,25.5751896681853,628.158782336801,0.0,1.0
2024-03-07,26.4915,26.4928,26.35,26.35,2929,25.9787245818532,25.9799994187615,25.8399634876029,25.8399634876029,2986.81343094884,0.0,1.0
2024-03-08,26.1563,26.65,26.08,26.65,4142,25.6500127882652,26.1341566202891,25.5751896681853,26.1341566202891,4223.75596824517,0.0,1.0
2024-03-11,26.192,26.192,26.02,26.09,5632,25.6850217710548,25.6850217710548,25.5163510416481,25.5849961059415,5743.16600993646,0.0,1.0
2024-03-12,26.1466,26.1466,25.95,25.95,843,25.6405005436416,25.6405005436416,25.4477059773546,25.4477059773546,859.639372581045,0.0,1.0
2024-03-13,26.3211,26.4835,26.32,26.41,7277,25.8116228824874,25.9708794316482,25.8105441743343,25.8988021141401,7420.63548549497,0.0,1.0
2024-03-14,26.29,26.34,26.16,26.34,2622,25.7811248610656,25.8301570498467,25.653641170235,25.8301570498467,2673.75377806346,0.0,1.0
2024-03-15,26.46,26.6,26.32,26.4,9314,25.9478343029211,26.085124431508,25.8105441743343,25.8889956763839,9497.84236799508,0.0,1.0
2024-03-18,26.59,26.67,26.42,26.54,3026,26.0753179937518,26.1537694958015,25.9086085518963,26.0262858049708,3085.72804440123,0.0,1.0
2024-03-19,26.6525,26.6525,26.48,26.57,117457,26.1366082297281,26.1366082297281,25.9674471784336,26.0557051182394,119775.399508009,0.0,1.0
2024-03-20,27.0066,27.05,26.64,26.64,2523,26.4838541906754,26.5264141305373,26.1243501825329,26.1243501825329,2572.79968804504,0.0,1.0
2024-03-21,27.13,27.24,27.09,27.21,1825,26.6048656325869,26.7127364479052,26.5656398815621,26.6833171346366,1861.02236650108,0.0,1.0
2024-03-22,27.08,27.08,27.03,27.07,2506,26.5558334438059,26.5558334438059,26.5068012550249,26.5460270060497,2555.4641372338,0.0,1.0
2024-03-25,27.29,27.38,27.28,27.31,2208,26.7617686366862,26.8500265764921,26.75196219893,26.7813815121987,2251.58212889555,0.0,1.0
2024-03-26,27.14,27.5,27.12,27.45,3395,26.6562744507839,27.0098580470361,26.6366309176588,26.9607492142233,3456.60831824495,0.04242354,1.0
2024-03-27,27.5232,27.5232,27.27,27.27,831,27.0326445454612,27.0326445454612,26.7839574160972,26.7839574160972,846.079974215478,0.0,1.0
2024-03-28,27.8553,27.87,27.69,27.76,2877,27.3588254130038,27.3732634098507,27.1964716117247,27.2652239776626,2929.20828618283,0.0,1.0
2024-04-01,28.0158,28.0391,27.91,28.0,2733,27.5164647663328,27.5393494824236,27.412550476101,27.500946375164,2782.59514985668,0.0,1.0
2024-04-02,28.1841,28.1841,28.02,28.02,1533,27.6817650975807,27.6817650975807,27.5205899082891,27.5205899082891,1560.81901380545,0.0,1.0
2024-04-03,28.48,28.49,28.34,28.34,2688,27.9723911701668,27.9822129367294,27.834886438291,27.834886438291,2736.77854475476,0.0,1.0
2024-04-04,28.28,28.67,28.2623,28.66,3164,27.7759558389156,28.1590047348554,27.7585713120999,28.1491829682928,3221.41641205509,0.0,1.0
2024-04-05,28.7419,28.7419,28.31,28.31,1188,28.2296232364402,28.2296232364402,27.8054211386033,27.8054211386033,1209.55837469072,0.0,1.0
2024-04-08,28.6,28.76,28.595,28.76,1814,28.0902523689175,28.2474006339184,28.0853414856362,28.2474006339184,1846.91825899745,0.0,1.0
2024-04-09,28.5498,28.67,28.4,28.67,1365,28.0409471007735,28.1590047348554,27.8938170376663,28.1590047348554,1389.77035475827,0.0,1.0
2024-04-10,28.6387,28.67,28.0,28.0,6435,28.1282626055146,28.1590047348554,27.500946375164,27.500946375164,6551.77452957473,0.0,1.0
2024-04-11,28.6726,28.7284,28.4,28.47,1424,28.1615583941617,28.2163638515807,27.8938170376663,27.9625694036042,1449.84101478079,0.0,1.0
2024-04-12,28.1836,28.9,28.15,28.9,6848,27.6812740092526,28.3849053657943,27.6482728736024,28.3849053657943,6972.26914973236,0.0,1.0
2024-04-15,27.9145,28.53,27.87,28.53,4965,27.4169702710541,28.0215000029796,27.3732634098507,28.0215000029796,5055.09876291198,0.0,1.0
2024-04-16,27.79,27.87,27.5,27.77,1742,27.2946892773503,27.3732634098507,27.0098580470361,27.2750457442251,1773.61169083437,0.0,1.0
2024-04-17,27.8555,28.0144,27.7499,28.0,2406,27.359021848335,27.5150897190141,27.2553039934344,27.500946375164,2449.66115278272,0.0,1.0
2024-04-18,27.9,28.11,27.83,27.8799,3097,27.4027287095384,27.6089858073521,27.3339763436005,27.3829869587477,3153.20057779222,0.0,1.0
2024-04-19,27.9378,28.01,27.82,27.9908,1308,27.4398549871449,27.5107681417265,27.3241545770379,27.4919103499264,1331.73598829584,0.0,1.0
2024-04-22,27.8446,27.9,27.575,27.575,1844,27.3483161227818,27.4027287095384,27.0835212962552,27.0835212962552,1877.46266239873,0.0,1.0
2024-04-23,28.0284,28.0361,27.78,27.78,3832,27.5288401922016,27.5364029524548,27.2848675107877,27.2848675107877,3901.53846112361,0.0,1.0
2024-04-24,27.9888,27.99,27.8077,27.99,6341,27.4899459966139,27.4911246086014,27.312073804166,27.4911246086014,6456.06873225073,0.0,1.0
2024-04-25,28.3277,28.3277,27.88,27.88,2734,27.822805665419,27.822805665419,27.3830851764133,27.3830851764133,2783.61329663673,0.0,1.0
2024-04-26,28.38,28.41,28.19,28.34,5222,27.8741735045412,27.9036388042289,27.6875599398526,27.834886438291,5316.76248538295,0.0,1.0
2024-04-29,28.6627,28.705,28.43,28.43,919,28.1518348452647,28.1933809178244,27.923282337354,27.923282337354,935.676890859237,0.0,1.0
2024-04-30,27.91,28.42,27.91,28.42,4714,27.412550476101,27.9134605707914,27.412550476101,27.9134605707914,4799.54392112125,0.0,1.0
2024-05-01,27.82,28.18,27.78,27.93,12572,27.3241545770379,27.67773817329,27.2848675107877,27.4321940092261,12800.1413186968,0.0,1.0
2024-05-02,28.0581,28.0581,28.0486,28.0486,232,27.5580108388924,27.5580108388924,27.548680160658,27.548680160658,236.210052969905,0.0,1.0
2024-05-03,28.3447,28.35,28.2,28.2,2099,27.8395026685754,27.8447082048535,27.6973817064152,27.6973817064152,2137.09009130961,0.0,1.0
2024-05-06,28.6951,28.72,28.6951,28.706,1768,28.1836573689274,28.2081135676682,28.1836573689274,28.1943630944806,1800.08350711548,0.0,1.0
2024-05-07,28.8363,28.9,28.8363,28.9,1804,28.3223407127908,28.3849053657943,28.3223407127908,28.3849053657943,1836.73679119702,0.0,1.0
2024-05-08,28.9278,28.97,28.7199,28.76,41090,28.4122098768382,28.4536577317322,28.2080153500026,28.2474006339184,41835.6511919542,0.0,1.0
2024-05-09,29.5043,29.51,28.98,29.025,4734,28.9784347191697,28.9840331261103,28.4634794982947,28.5076774478262,4819.90685672211,0.0,1.0
2024-05-10,29.3883,29.68,29.37,29.68,8163,28.864502227044,29.1510031576738,28.8465283942345,29.1510031576738,8311.13216548851,0.0,1.0
2024-05-13,29.23,29.58,29.2122,29.52,7186,28.7090236623587,29.0527854920482,28.6915409178773,28.9938548926729,7316.40276138679,0.0,1.0
2024-05-14,29.51,29.52,29.39,29.43,6689,28.9840331261103,28.9938548926729,28.8661719273596,28.9054589936099,6810.38381170558,0.0,1.0
2024-05-15,29.68,29.7,29.449,29.68,3661,29.1510031576738,29.1706466907989,28.9241203500787,29.1510031576738,3727.4353617363,0.0,1.0
2024-05-16,29.34,29.64,29.34,29.64,3557,28.8170630945468,29.1117160914236,28.8170630945468,29.1117160914236,3621.54809661187,0.0,1.0
2024-05-17,29.65,29.65,29.39,29.39,12662,29.1215378579861,29.1215378579861,28.8661719273596,28.8661719273596,12891.7745289006,0.0,1.0
2024-05-20,29.8,29.8591,29.69,29.79,5135,29.2688643564245,29.3269109968092,29.1608249242364,29.259042589862,5228.18371551924,0.0,1.0
2024-05-21,29.8277,29.8513,29.65,29.65,4172,29.2960706498028,29.3192500188904,29.1215378579861,29.1215378579861,4247.70836633812,0.0,1.0
2024-05-22,29.35,29.67,29.27,29.67,17112,28.8268848611094,29.1411813911113,28.7483107286089,29.1411813911113,17422.5277000906,0.0,1.0
2024-05-23,29.07,29.48,29.03,29.48,99822,28.5518753973578,28.9545678264227,28.5125883311075,28.9545678264227,101633.447877422,0.0,1.0
2024-05-24,29.41,29.5685,29.23,29.3,49393,28.8858154604847,29.0414904605013,28.7090236623587,28.7777760282966,50289.3239066488,0.0,1.0
2024-05-28,29.53,29.6591,29.36,29.49,16714,29.0036766592354,29.1304756655581,28.8367066276719,28.9643895929852,17017.3052816336,0.0,1.0
2024-05-29,28.98,29.36,28.9699,29.36,77459,28.4634794982947,28.8367066276719,28.4535595140665,28.8367066276719,78864.6314353271,0.0,1.0
2024-05-30,29.21,29.23,29.015,29.015,31142,28.6893801292336,28.7090236623587,28.4978556812637,28.4978556812637,31707.1270240895,0.0,1.0
2024-05-31,29.3,29.4,28.93,29.218,19804,28.7777760282966,28.8759936939222,28.4143706654819,28.6972375424836,20163.3788319655,0.0,1.0
2024-06-03,28.94,29.41,28.72,29.41,36413,28.4241924320445,28.8858154604847,28.2081135676682,28.8858154604847,37073.7787016946,0.0,1.0
2024-06-04,28.429,28.96,28.18,28.72,20180,27.9223001606977,28.4438359651696,27.67773817329,28.2081135676682,20546.2020212616,0.0,1.0
2024-06-05,28.68,28.72,28.4415,28.64,23034,28.168826501418,28.2081135676682,27.9345773689009,28.1295394351677,23451.9929315034,0.0,1.0
2024-06-06,28.8,28.8,28.55,28.75,14700,28.2866877001687,28.2866877001687,28.0411435361047,28.2375788673559,14966.7576666276,0.0,1.0
2024-06-07,28.18,28.51,28.18,28.44,12151,27.67773817329,28.0018564698545,27.67773817329,27.9331041039166,12371.5015242988,0.0,1.0
2024-06-10,28.572,28.62,28.09,28.09,7519,28.0627514225423,28.1098959020426,27.589342274227,27.589342274227,7655.44563914102,0.0,1.0
2024-06-11,28.3468,28.3983,28.1396,28.35,23655,27.8415652395535,27.8921473373507,27.6380582363773,27.8447082048535,24084.2620819099,0.0,1.0
2024-06-12,28.45,28.54,28.33,28.54,12343,27.9429258704791,28.0313217695421,27.8250646717284,28.0313217695421,12566.985706067,0.0,1.0
2024-06-13,28.26,28.26,28.05,28.26,12723,27.7563123057905,27.7563123057905,27.5500552079768,27.7563123057905,12953.8814824832,0.0,1.0
2024-06-14,27.9957,28.07,27.8001,28.04,19341,27.4967230155421,27.5696987411019,27.3046092615784,27.5402334414142,19691.9768728057,0.0,1.0
2024-06-17,28.0542,28.155,27.85,27.85,13194,27.5541803499331,27.6531837568836,27.3536198767256,27.3536198767256,13433.4286158833,0.0,1.0
2024-06-18,28.3449,28.3599,28.14,28.14,6749,27.8396991039066,27.8544317537505,27.6384511070398,27.6384511070398,6871.47261850815,0.0,1.0
2024-06-20,28.7103,28.75,28.34,28.34,19211,28.1985864541025,28.2375788673559,27.834886438291,27.834886438291,19559.6177914002,0.0,1.0
2024-06-21,28.51,28.63,28.4,28.63,3532,28.0018564698545,28.1197176686052,27.8938170376663,28.1197176686052,3596.09442711079,0.0,1.0
2024-06-24,28.68,28.8,28.67,28.71,18942,28.168826501418,28.2866877001687,28.1590047348554,28.1982918011056,19285.7363075687,0.0,1.0
2024-06-25,28.59,28.59,28.4439,28.47,22159,28.0804306023549,28.0804306023549,27.936934592876,27.9625694036042,22561.1144989661,0.0,1.0
2024-06-26,28.44,28.51,28.3901,28.47,8078,27.9331041039166,28.0018564698545,27.8840934887694,27.9625694036042,8224.58968918487,0.0,1.0
2024-06-27,28.38,28.41,28.238,28.41,35927,27.9412141330026,27.9707503001622,27.8014096084471,27.9707503001622,36491.1938023372,0.0682572,1.0
2024-06-28,28.17,28.6,28.09,28.39,98621,27.7344609628852,28.1578126921732,27.6556978504596,27.9510595220558,100169.733737309,0.0,1.0
2024-07-01,28.09,28.5,28.07,28.43,13050,27.6556978504596,28.0593588016411,27.6360070723532,27.9904410782686,13254.9358176441,0.0,1.0
2024-07-02,28.17,28.2299,28.0,28.06,21793,27.7344609628852,27.793434843314,27.5670893489807,27.6261616833,22135.2349635187,0.0,1.0
2024-07-03,28.5,28.6,28.25,28.25,37394,28.0593588016411,28.1578126921732,27.8132240753109,27.8132240753109,37981.2314149413,0.0,1.0
2024-07-05,28.4,28.54,28.27,28.5,65043,27.960904911109,28.0987403578539,27.8329148534173,28.0593588016411,66064.4283821476,0.0,1.0
2024-07-08,28.38,28.47,28.2718,28.45,7016,27.9412141330026,28.0298226344815,27.8346870234469,28.0101318563751,7126.17852081158,0.0,1.0
2024-07-09,28.22,28.44,28.21,28.36,10876,27.7836879081513,28.0002864673218,27.7738425190981,27.9215233548962,11046.7955519308,0.0,1.0
2024-07-10,28.65,28.69,28.38,28.4,6498,28.2070396374392,28.246421193652,27.9412141330026,27.960904911109,6600.0439036821,0.0,1.0
2024-07-11,28.91,28.96,28.73,28.79,124965,28.4630197528226,28.5122466980886,28.2858027498649,28.3448750841841,126927.437122751,0.0,1.0
2024-07-12,29.03,29.15,28.9,28.98,46731,28.5811644214611,28.6993090900996,28.4531743637694,28.531937476195,47464.8586738948,0.0,1.0
2024-07-15,29.01,29.1362,28.88,28.9,5137,28.5614736433547,28.6857224532061,28.433483585663,28.4531743637694,5217.67090384963,0.0,1.0
2024-07-16,29.23,29.2799,28.89,29.0,4904,28.7780722025252,28.8272006939007,28.4433289747162,28.5516282543015,4981.01189653079,0.0,1.0
2024-07-17,28.85,29.23,28.85,29.1951,10354,28.4039474185033,28.7780722025252,28.4039474185033,28.7437117947295,10516.5981192251,0.0,1.0
2024-07-18,28.6,28.8444,28.48,28.79,14719,28.1578126921732,28.3984340006336,28.0396680235347,28.3448750841841,14950.1456168508,0.0,1.0
2024-07-19,28.4005,28.51,28.34,28.34,3531,27.9613971805617,28.0692041906943,27.9018325767898,27.9018325767898,3586.45044996945,0.0,1.0
2024-07-22,28.45,28.51,28.33,28.37,9827,28.0101318563751,28.0692041906943,27.8919871877366,27.9313687439494,9981.32216704892,0.0,1.0
2024-07-23,28.42,28.5225,28.3301,28.39,14163,27.9805956892154,28.0815109270108,27.8920856416271,27.9510595220558,14385.4142517466,0.0,1.0
2024-07-24,27.95,28.42,27.94,28.42,163484,27.5178624037147,27.9805956892154,27.5080170146615,27.9805956892154,166051.335418523,0.0,1.0
2024-07-25,28.13,28.29,27.8,27.95,18347,27.6950794066724,27.8526056315237,27.3701815679166,27.5178624037147,18635.1193445453,0.0,1.0
2024-07-26,28.41,28.47,28.27,28.37,14895,27.9707503001622,28.0298226344815,27.8329148534173,27.9313687439494,15128.9095022076,0.0,1.0
2024-07-29,28.22,28.39,28.09,28.39,18469,27.7836879081513,27.9510595220558,27.6556978504596,27.9510595220558,18759.0352196221,0.0,1.0
2024-07-30,28.33,28.35,28.12,28.3,15151,27.8919871877366,27.911677965843,27.6852340176192,27.8624510205769,15388.9296990901,0.0,1.0
2024-07-31,29.01,29.11,28.71,28.74,62508,28.5614736433547,28.6599275338867,28.2661119717584,28.2956481389181,63489.6190106741,0.0,1.0
2024-08-01,28.14,28.39,28.0001,28.38,6103,27.7049247957256,27.9510595220558,27.5671878028712,27.9412141330026,6198.84086552353,0.0,1.0
2024-08-02,27.24,27.76,27.1,27.74,11503,26.818839780937,27.3308000117037,26.6810043341921,27.3111092335973,11683.6418935142,0.0,1.0
2024-08-05,26.84,26.91,26.18,26.18,7897,26.4250242188087,26.4939419421811,25.775228541297,25.775228541297,8021.0136514893,0.0,1.0
2024-08-06,27.16,27.29,26.99,27.15,5426,26.7400766685113,26.868066726203,26.5727050546068,26.7302312794581,5511.20932923655,0.0,1.0
2024-08-07,27.02,27.58,26.93,27.57,3399,26.6022412217664,27.153583008746,26.5136327202875,27.1437376196928,3452.3775359519,0.0,1.0
2024-08-08,27.56,27.6,27.13,27.19,13203,27.1338922306396,27.1732737868524,26.7105405013517,26.7696128356709,13410.3385134372,0.0,1.0
2024-08-09,27.67,27.71,27.4299,27.6,16389,27.2421915102249,27.2815730664377,27.0058037190574,27.1732737868524,16646.3711199517,0.0,1.0
2024-08-12,27.8,27.91,27.77,27.91,13738,27.3701815679166,27.4784808475018,27.3406454007569,27.4784808475018,13953.7400967659,0.0,1.0
2024-08-13,28.07,28.07,27.8,27.9,29049,27.6360070723532,27.6360070723532,27.3701815679166,27.4686354584486,29505.1824189075,0.0,1.0
2024-08-14,27.98,28.0899,27.89,27.96,72006,27.5473985708743,27.6555993965691,27.4587900693954,27.5277077927679,73136.7745965733,0.0,1.0
2024-08-15,28.49,28.6199,28.36,28.36,10448,28.0495134125879,28.177405016389,27.9215233548962,27.9215233548962,10612.0742852679,0.0,1.0
2024-08-16,28.63,28.63,28.4,28.46,10173,28.1873488593328,28.1873488593328,27.960904911109,28.0199772454283,10332.755714398,0.0,1.0
2024-08-19,28.84,28.852,28.65,28.68,5074,28.3941020294501,28.405916496314,28.2070396374392,28.2365758045988,5153.68155852309,0.0,1.0
2024-08-20,28.66,28.93,28.58,28.93,17978,28.2168850264924,28.482710530929,28.1381219140667,28.482710530929,18260.3246076326,0.0,1.0
2024-08-21,28.86,28.95,28.71,28.95,10202,28.4137928075566,28.5024013090354,28.2661119717584,28.5024013090354,10362.2111273261,0.0,1.0
2024-08-22,28.72,28.85,28.7,28.82,16733,28.2759573608116,28.4039474185033,28.2562665827052,28.3744112513437,16995.7732595126,0.0,1.0
2024-08-23,29.09,29.2086,28.93,29.12,17595,28.6402367557803,28.7570030699514,28.482710530929,28.6697729229399,17871.3100162029,0.0,1.0
2024-08-26,29.17,29.47,29.17,29.38,4232,28.718999868206,29.0143615398022,28.718999868206,28.9257530383233,4298.45887971416,0.0,1.0
2024-08-27,29.1992,29.2,29.12,29.16,1136,28.7477484042413,28.7485360353656,28.6697729229399,28.7091544791528,1153.83962366619,0.0,1.0
2024-08-28,28.91,29.08,28.86,29.08,2979,28.4630197528226,28.6303913667271,28.4137928075566,28.6303913667271,3025.78190044152,0.0,1.0
2024-08-29,29.1589,29.36,29.03,29.08,3560,28.7080714863569,28.9060622602169,28.5811644214611,28.6303913667271,3615.90586289755,0.0,1.0
2024-08-30,29.3,29.3,29.1406,29.288,3053,28.8469899258977,28.8469899258977,28.6900544243896,28.8351754590338,3100.94398860287,0.0,1.0
2024-09-03,28.21,29.1,28.2,29.1,7242,27.7738425190981,28.6500821448335,27.7639971300449,28.6500821448335,7355.72760087192,0.0,1.0
2024-09-04,28.23,28.48,28.23,28.39,3800,27.7935332972045,28.0396680235347,27.7935332972045,27.9510595220558,3859.67479747491,0.0,1.0
2024-09-05,28.0155,28.42,28.0155,28.42,1221,27.5823497020132,27.9805956892154,27.5823497020132,27.9805956892154,1240.17445466233,0.0,1.0
2024-09-06,27.61,28.1,27.53,28.04,2599,27.1831191759056,27.6655432395128,27.10435606348,27.6064709051935,2639.81442069403,0.0,1.0
2024-09-09,27.88,28.07,27.84,27.84,5716,27.4489446803422,27.6360070723532,27.4095631241294,27.4095631241294,5805.76345851753,0.0,1.0
2024-09-10,27.855,28.02,27.72,28.02,2318,27.4243312077092,27.5867801270871,27.2914184554909,27.5867801270871,2354.4016264597,0.0,1.0
2024-09-11,28.05,28.11,27.67,27.79,35357,27.6163162942468,27.675388628566,27.2421915102249,27.3603361788634,35912.2425827159,0.0,1.0
2024-09-12,28.5467,28.59,28.2,28.335,30075,28.1053367685196,28.14796730312,27.7639971300449,27.8969098822632,30547.2946142258,0.0,1.0
2024-09-13,28.9032,28.98,28.69,28.73,4173,28.4563248882664,28.531937476195,28.246421193652,28.2858027498649,4238.5323499639,0.0,1.0
2024-09-16,29.0362,29.04,28.7601,28.98,7691,28.5872685626741,28.5910098105143,28.315437370915,28.531937476195,7811.7786493104,0.0,1.0
2024-09-17,29.03,29.2399,28.98,28.98,7498,28.5811644214611,28.7878191376879,28.531937476195,28.531937476195,7615.74779775444,0.0,1.0
2024-09-18,29.02,29.5199,29.02,29.2,6098,28.5713190324079,29.0634900311777,28.5713190324079,28.7485360353656,6193.76234605316,0.0,1.0
2024-09-19,29.6394,29.72,29.425,29.57,9107,29.1811424303635,29.2604962661324,28.9700572890628,29.1128154303343,9250.01536331686,0.0,1.0
2024-09-20,30.5233,30.5233,30.11,30.26,3254,30.0513763687765,30.0513763687765,29.6444664392075,29.7921472750056,3305.10047131142,0.0,1.0
2024-09-23,31.02,31.22,30.85,31.0,7143,30.5403968430494,30.7373046241135,30.3730252291448,30.5207060649429,7255.17291535875,0.0,1.0
2024-09-24,31.1609,31.225,31.08,31.15,2908,30.679118374809,30.7422273186401,30.5994691773686,30.668386900741,2953.66692396239,0.0,1.0
2024-09-25,31.1639,31.23,31.11,31.22,2462,30.682071991525,30.7471500131667,30.6290053445282,30.7373046241135,2500.66298720612,0.0,1.0
2024-09-26,31.1421,31.37,31.1095,31.27,4674,30.660609043389,30.8849854599116,30.6285130750756,30.7865315693795,4747.40000089415,0.0,1.0
2024-09-27,31.134,31.21,31.05,31.18,2096,30.743032198886,30.8180778225487,30.6600870358903,30.7884545500503,2122.6554224656,0.09181752,1.0
2024-09-30,31.1384,31.14,30.8801,31.13,5488,30.7473769455191,30.7489568533857,30.4923205693075,30.7390824292195,5557.79244202826,0.0,1.0
2024-10-01,31.495,31.56,31.2508,31.3,6710,31.0994989112839,31.1636826683639,30.8583654731466,30.906947640044,6795.33296027873,0.0,1.0
2024-10-02,31.6403,31.87,31.57,31.7,3285,31.2429742944181,31.4697898175145,31.17355709253,31.30192460669,3326.77627041961,0.0,1.0
2024-10-03,31.756,31.9,31.6,31.76,8948,31.3572213820204,31.4994130900129,31.2031803650285,31.3611711516869,9061.79423674725,0.0,1.0
2024-10-04,32.0886,32.0999,31.894975,31.9534,3687,31.6856447297865,31.6968028290942,31.4944511918694,31.5521425150602,3733.88861766731,0.0,1.0
2024-10-07,31.8375,32.21,31.82,32.12,5000,31.4376979389745,31.8055202391635,31.4204176966837,31.7166504216682,5063.58640855345,0.0,1.0
2024-10-08,31.6424,31.86,31.49,31.86,4185,31.245047923493,31.4599153933483,31.0945616992009,31.4599153933483,4238.22182395923,0.0,1.0
2024-10-09,31.45,31.45,31.25,31.35,9736,31.0550640025363,31.0550640025363,30.8575755192133,30.9563197608748,9859.81545473526,0.0,1.0
2024-10-10,31.5,31.59,31.31,31.31,22453,31.104436123367,31.1933059408623,30.9168220642102,30.9168220642102,22738.5411262501,0.0,1.0
2024-10-11,31.83,31.84,31.44,31.44,5450,31.4302921208499,31.440166545016,31.0451895783701,31.0451895783701,5519.30918532326,0.0,1.0
2024-10-14,31.96,31.96,31.65,31.65,2684,31.5586596350098,31.5586596350098,31.2525524858592,31.2525524858592,2718.13318411149,0.0,1.0
2024-10-15,31.58,31.73,31.54,31.54,13202,31.1834315166962,31.3315478791884,31.1439338200316,31.1439338200316,13369.8935531445,0.0,1.0
2024-10-16,32.31,32.31,31.83,31.85,8478,31.904264480825,31.904264480825,31.4302921208499,31.4500409691822,8585.81711434323,0.0,1.0
2024-10-17,32.23,32.45,32.16,32.45,7658,31.8252690874958,32.0425064191511,31.7561481183328,32.0425064191511,7755.38894334046,0.0,1.0
2024-10-18,32.44,32.48,32.2,32.2,4286,32.0326319949849,32.0721296916495,31.7956458149974,31.7956458149974,4340.50626941202,0.0,1.0
2024-10-21,32.48,32.75,32.4,32.75,2855,32.0721296916495,32.3387391441355,31.9931342983203,32.3387391441355,2891.30783928402,0.0,1.0
2024-10-22,32.165,32.21,32.1185,32.19,5333,31.7610853304159,31.8055202391635,31.7151692580433,31.7857713908312,5400.8212633631,0.0,1.0
2024-10-23,32.05,32.2,31.9,32.2,5128,31.6475294525052,31.7956458149974,31.4994130900129,31.7956458149974,5193.21422061241,0.0,1.0
2024-10-24,31.69,31.895,31.52,31.895,7398,31.2920501825238,31.4944758779299,31.1241849716993,31.4944758779299,7492.08245009568,0.0,1.0
2024-10-25,31.6,31.82,31.589,31.82,2201,31.2031803650285,31.4204176966837,31.1923184984457,31.4204176966837,2228.99073704523,0.0,1.0
2024-10-28,31.73,31.8196,31.57,31.7,131495,31.3315478791884,31.4200227197171,31.17355709253,31.30192460669,133167.258958547,0.0,1.0
2024-10-29,31.5,31.67,31.46,31.58,165969,31.104436123367,31.2723013341915,31.0649384267024,31.1834315166962,168079.674528241,0.0,1.0
2024-10-30,31.3114,31.65,31.3111,31.47,24741,30.9182044835934,31.2525524858592,30.9179082508685,31.0748128508686,25055.6382668042,0.0,1.0
2024-10-31,31.11,31.24,30.9293,31.19,23750,30.7193335808872,30.8477010950471,30.5409027362049,30.7983289742164,24052.0354406289,0.0,1.0
2024-11-01,30.97,31.4,30.8601,31.4,25516,30.5810916425611,31.0056918817055,30.4725717209752,31.0056918817055,25840.49416013,0.0,1.0
2024-11-04,30.43,30.91,30.3,30.61,42373,30.0478727375891,30.5218450975643,29.9195052234292,30.2256123725798,42911.8693779271,0.0,1.0
2024-11-05,30.68,30.76,30.55,30.55,29538,30.2947333417428,30.373728735072,30.1663658275829,30.1663658275829,29913.6430671704,0.0,1.0
2024-11-06,30.98,31.05,30.81,31.05,11842,30.5909660667273,30.6600870358903,30.4231008559028,30.6600870358903,11992.598050018,0.0,1.0
2024-11-07,31.26,31.38,31.06,31.2,10335,30.8674499433794,30.9859430333732,30.6699614600565,30.8082033983826,10466.43310648,0.0,1.0
2024-11-08,31.04,31.12,30.9601,31.06,12751,30.6502126117242,30.7292080050534,30.5713159626367,30.6699614600565,12913.158059093,0.0,1.0
2024-11-11,30.88,30.95,30.7285,30.95,11373,30.4922218250658,30.5613427942288,30.3426242989487,30.5613427942288,11517.6336448957,0.0,1.0
2024-11-12,30.4556,30.66,30.23,30.66,33512,30.0731512634545,30.2749844934105,29.8503842542662,30.2749844934105,33938.1815446886,0.0,1.0
2024-11-13,30.32,30.48,30.275,30.43,72111,29.9392540717615,30.0972448584199,29.8948191630138,30.0478727375891,73028.0559014395,0.0,1.0
2024-11-14,30.126,30.422,30.05,30.38,9155,29.7476902429382,30.0399731982562,29.6726446192755,29.9985006167584,9271.42671406137,0.0,1.0
2024-11-15,29.94,30.1981,29.94,30.04,24670,29.5640259534479,29.8188848411762,29.5640259534479,29.6627701951094,24983.7353398027,0.0,1.0
2024-11-18,30.49,30.545,30.13,30.13,44731,30.107119282586,30.1614286154998,29.7516400126047,29.7516400126047,45299.8567282009,0.0,1.0
2024-11-19,30.71,30.7497,30.51,30.51,70629,30.3243566142413,30.3635580781809,30.1268681309183,30.1268681309183,71527.2088899443,0.0,1.0
2024-11-20,30.89,30.91,30.68,30.91,25671,30.502096249232,30.5218450975643,30.2947333417428,30.5218450975643,25997.4653387951,0.0,1.0
2024-11-21,31.73,31.7699,31.03,31.03,33478,31.3315478791884,31.3709468316113,30.640338187558,30.640338187558,33903.7491571105,0.0,1.0
2024-11-22,31.83,31.84,31.67,31.73,11794,31.4302921208499,31.440166545016,31.2723013341915,31.3315478791884,11943.9876204959,0.0,1.0
2024-11-25,31.64,32.02,31.5214,32.02,29970,31.2426780616931,31.6179061800067,31.1255673910826,31.6179061800067,30351.1369328693,0.0,1.0
2024-11-26,31.955,31.955,31.49,31.49,16447,31.5537224229267,31.5537224229267,31.0945616992009,31.0945616992009,16656.1611322957,0.0,1.0
2024-11-27,31.65,32.04,31.65,32.04,18671,31.2525524858592,31.637655028339,31.2525524858592,31.637655028339,18908.4443668203,0.0,1.0
2024-11-29,31.937,31.95,31.82,31.82,1452,31.5359484594277,31.5487852108437,31.4204176966837,31.4204176966837,1470.46549304392,0.0,1.0
2024-12-02,31.65,31.95,31.52,31.95,92779,31.2525524858592,31.5487852108437,31.1241849716993,31.5487852108437,93958.8966798361,0.0,1.0
2024-12-03,31.71,31.76,31.6379,31.76,9050,31.3117990308561,31.3611711516869,31.2406044326182,31.3611711516869,9165.09139948174,0.0,1.0
2024-12-04,31.57,31.86,31.5001,31.84,14841,31.17355709253,31.4599153933483,31.1045348676087,31.440166545016,15029.7371778684,0.0,1.0
2024-12-05,31.54,31.63,31.415,31.5116,19783,31.1439338200316,31.2328036375269,31.0205035179547,31.1158904553997,20034.5859840826,0.0,1.0
2024-12-06,31.1775,31.43,31.07,31.43,24109,30.7859859440087,31.035315154204,30.6798358842226,31.035315154204,24415.600944763,0.0,1.0
2024-12-09,30.87,31.3,30.87,31.27,14852,30.4823474008997,30.906947640044,30.4823474008997,30.8773243675456,15040.8770679671,0.0,1.0
2024-12-10,30.62,30.79,30.6,30.79,18429,30.235486796746,30.4033520075705,30.2157379484137,30.4033520075705,18663.3667846463,0.0,1.0
2024-12-11,30.86,30.878,30.68,30.75,6265,30.4724729767335,30.4902469402326,30.2947333417428,30.3638543109059,6344.67376991747,0.0,1.0
2024-12-12,30.42,30.97,30.42,30.88,148087,30.037998313423,30.5810916425611,30.037998313423,30.4922218250658,149970.264096691,0.0,1.0
2024-12-13,30.24,30.42,30.2,30.39,37641,29.8602586784323,30.037998313423,29.8207609817677,30.0083750409245,38119.6912008721,0.0,1.0
2024-12-16,30.0,30.24,30.0,30.14,13592,29.6232724984448,29.8602586784323,29.6232724984448,29.7615144367708,13764.8532930117,0.0,1.0
2024-12-17,29.79,29.83,29.61,29.83,77163,29.4159095909556,29.4554072876202,29.238169955965,29.4554072876202,78144.3036086421,0.0,1.0
2024-12-18,28.83,29.8,28.77,29.8,23773,28.4679648710054,29.4257840151218,28.4087183260085,29.4257840151218,24075.3279381082,0.0,1.0
2024-12-19,28.74,29.03,28.71,29.03,10102,28.3790950535101,28.6654533543284,28.3494717810116,28.6654533543284,10230.4699798414,0.0,1.0
2024-12-20,29.04,29.22,28.85,28.85,3123,28.6753277784945,28.8530674134852,28.4877137193377,28.4877137193377,3162.71607078249,0.0,1.0
2024-12-23,29.13,29.13,28.81,29.05,75240,28.7641975959899,28.7641975959899,28.4482160226731,28.6852022026607,76196.8482759122,0.0,1.0
2024-12-24,29.25,29.25,29.04,29.04,1336,28.8826906859836,28.8826906859836,28.6753277784945,28.6753277784945,1352.99028836548,0.0,1.0
2024-12-26,29.29,29.34,29.21,29.21,2433,28.9221883826482,28.971560503479,28.843192989319,28.843192989319,2463.94114640211,0.0,1.0
2024-12-27,29.13,29.28,28.99,29.28,10837,28.7641975959899,28.9123139584821,28.6259556576638,28.9123139584821,10974.8171818987,0.0,1.0
2024-12-30,28.71,28.83,28.5,28.76,7254,28.4997466926266,28.6188678909239,28.2912845956063,28.5493805252505,7307.51547535267,0.152186,1.0
2024-12-31,28.7239,28.8699,28.65,28.81,8271,28.513544898096,28.6584756893577,28.4401860934779,28.5990143578743,8332.01826532148,0.0,1.0
2025-01-02,29.3,29.3,29.04,29.04,107418,29.0854259175883,29.0854259175883,28.8273299879441,28.8273299879441,108210.462824846,0.0,1.0
2025-01-03,29.52,29.5601,29.39,29.44,6126,29.3038147811333,29.3436211148976,29.1747668163112,29.2244006489351,6171.19379680321,0.0,1.0
2025-01-06,29.66,29.89,29.66,29.8,6589,29.4427895124801,29.6711051425499,29.4427895124801,29.581764243827,6637.60952124329,0.0,1.0
2025-01-07,29.44,29.85,29.41,29.84,9740,29.2244006489351,29.6313980764508,29.1946203493608,29.6214713099261,9811.85562860974,0.0,1.0
2025-01-08,29.39,29.4,29.03,29.37,4339,29.1747668163112,29.184693582836,28.8174032214194,29.1549132832617,4371.01042839196,0.0,1.0
2025-01-10,30.25,30.3782,30.03,30.16,11478,30.0284687374418,30.1557298842894,29.8100798738968,29.9391278387188,11562.6775056656,0.0,1.0
2025-01-13,30.27,30.32,30.06,30.06,25013,30.0483222704914,30.0979561031152,29.8398601734711,29.8398601734711,25197.5302708845,0.0,1.0
2025-01-14,30.65,30.69,30.43,30.48,4057,30.4255393984328,30.4652464645319,30.2071505348877,30.2567843675116,4086.93000875459,0.0,1.0
2025-01-15,31.05,31.21,30.99,31.21,10687,30.8226100594237,30.9814383238201,30.7630494602751,30.9814383238201,10765.8420023565,0.0,1.0
2025-01-16,31.42,31.45,31.11,31.25,11450,31.1899004208404,31.2196807204147,30.8821706585724,31.0211453899192,11534.4709391767,0.0,1.0
2025-01-17,31.81,31.8287,31.51,31.55,10118,31.5770443153066,31.5956073687079,31.2792413195633,31.3189483856624,10192.6442762088,0.0,1.0
2025-01-21,32.34,32.42,32.11,32.15,19361,32.1031629411196,32.1825770733178,31.8748473110498,31.9145543771489,19503.833349642,0.0,1.0
2025-01-22,32.38,32.6471,32.246,32.4,18301,32.1428700072187,32.4080139410954,32.0098513357867,32.1627235402682,18436.0133325654,0.0,1.0
2025-01-23,32.87,32.88,32.52,32.52,27950,32.6292815669326,32.6392083334574,32.2818447385655,32.2818447385655,28156.1976200865,0.0,1.0
2025-01-24,32.7629,33.05,32.67,32.96,31481,32.5229658974523,32.8079633643786,32.4307462364372,32.7186224656556,31713.2471298012,0.0,1.0
2025-01-27,31.229,31.8,31.16,31.8,19906,31.0002991802172,31.5671175487818,30.9318044911963,31.5671175487818,20052.8540187993,0.0,1.0
2025-01-28,31.18,31.3024,30.82,31.23,10391,30.9516580242458,31.073161646509,30.5942944293539,31.0012918568697,10467.6582994747,0.0,1.0
2025-01-29,31.38,31.48,31.23,31.37,9955,31.1501933547413,31.249461019989,31.0012918568697,31.1402665882165,10028.4417641489,0.0,1.0
2025-01-30,32.12,32.1914,31.77,31.81,17467,31.8847740775746,31.9556511905615,31.5373372492075,31.5770443153066,17595.8606021485,0.0,1.0
2025-01-31,31.56,32.1,31.52,32.1,17966,31.3288751521872,31.864920544525,31.2891680860881,31.864920544525,18098.5419120742,0.0,1.0
2025-02-03,31.6508,31.7199,31.11,31.14,19801,31.4190101922322,31.4876041489184,30.8821706585724,30.9119509581467,19947.0793944662,0.0,1.0
2025-02-04,31.84,32.03,31.62,31.62,12075,31.6068246148809,31.7954331788516,31.3884357513359,31.3884357513359,12164.0817983021,0.0,1.0
2025-02-05,32.0979,32.134,31.86,31.9388,11903,31.8628359235548,31.8986715507093,31.6266781479304,31.7049010681457,11990.8128898708,0.0,1.0
2025-02-06,31.8241,31.92,31.65,31.92,5155,31.5910410561065,31.6862387470791,31.4182160509102,31.6862387470791,5193.03036606604,0.0,1.0
2025-02-07,31.9715,32.27,31.79,32.27,10653,31.7373615946817,32.0336755754462,31.557190782257,32.0336755754462,10731.5911716201,0.0,1.0
2025-02-10,32.4,32.48,32.23,32.26,6220,32.1627235402682,32.2421376724664,31.9939685093471,32.0237488089214,6265.88727001567,0.0,1.0
2025-02-11,32.29,32.42,32.2,32.31,53832,32.0535291084957,32.1825770733178,31.9641882097728,32.0733826415453,54229.138829499,0.0,1.0
2025-02-12,32.15,32.31,31.98,32.14,15543,31.9145543771489,32.0733826415453,31.7457993462277,31.9046276106241,15657.666533417,0.0,1.0
2025-02-13,32.185,32.3,31.9022,32.3,14467,31.9492980599856,32.0634558750205,31.668569102665,32.0634558750205,14573.7284783467,0.0,1.0
2025-02-14,32.085,32.37,32.01,32.37,8884,31.8500303947379,32.1329432406939,31.7755796458021,32.1329432406939,8949.54059595163,0.0,1.0
2025-02-18,32.61,32.61,32.12,32.27,18352,32.3711856372885,32.3711856372885,31.8847740775746,32.0336755754462,18487.38957867,0.0,1.0
2025-02-19,32.5213,32.7149,32.4,32.44,16156,32.2831352182138,32.4753174181334,32.1627235402682,32.2024306063673,16275.1888640471,0.0,1.0
2025-02-20,32.26,32.44,32.11,32.44,24690,32.0237488089214,32.2024306063673,31.8748473110498,32.2024306063673,24872.1473788886,0.0,1.0
2025-02-21,31.285,32.1,31.1602,32.1,16248,31.0558890727559,31.864920544525,30.9320030265267,31.864920544525,16367.8675825104,0.0,1.0
2025-02-24,30.99,31.52,30.89,31.52,12120,30.7630494602751,31.2891680860881,30.6637817950274,31.2891680860881,12209.4137801591,0.0,1.0
2025-02-25,30.915,31.0082,30.48,30.89,5739,30.6885987113393,30.7811161753502,30.2567843675116,30.6637817950274,5781.33875283278,0.0,1.0
2025-02-26,31.0627,31.305,31.0,31.29,7099,30.8352170529102,31.0757426058055,30.7729762267999,31.0608524560183,7151.37198228958,0.0,1.0
2025-02-27,30.6137,31.28,30.49,31.28,3610,30.3895052359478,31.0509256894935,30.2667111340364,31.0509256894935,3636.63232230813,0.0,1.0
2025-02-28,30.78,30.78,30.31,30.43,3379,30.5545873632548,30.5545873632548,30.0880293365904,30.2071505348877,3403.9281487754,0.0,1.0
2025-03-03,29.8,30.97,29.62,30.97,5351,29.581764243827,30.7431959272255,29.403082446381,30.7431959272255,5390.47633148775,0.0,1.0
2025-03-04,29.5252,29.73,29.0916,29.57,17368,29.3089766997262,29.5122768781535,28.878552103212,29.3534486137572,17496.130242063,0.0,1.0
2025-03-05,30.03,30.08,29.54,29.54,7904,29.8100798738968,29.8597137065206,29.3236683141828,29.3236683141828,7962.31076884305,0.0,1.0
2025-03-06,29.715,30.0,29.62,29.77,11048,29.4973867283664,29.7802995743224,29.403082446381,29.5519839442526,11129.5052345873,0.0,1.0
2025-03-07,30.0032,30.0032,29.5,29.6925,25421,29.7834761396104,29.7834761396104,29.2839612480837,29.4750515036856,25608.5402397216,0.0,1.0
2025-03-10,29.51,29.784,29.23,29.62,6469,29.2938880146085,29.5658814173873,29.0159385519148,29.403082446381,6516.72423629122,0.0,1.0
2025-03-11,29.71,29.81,29.439,29.73,10622,29.492423345104,29.5916910103517,29.2234079722826,29.5122768781535,10700.3624730075,0.0,1.0
2025-03-12,29.89,30.14,29.52,30.14,5470,29.6711051425499,29.9192743056693,29.3038147811333,29.9192743056693,5510.35423906523,0.0,1.0
2025-03-13,29.79,30.0074,29.65,29.84,3209,29.5718374773022,29.7876453815508,29.4328627459554,29.6214713099261,3232.67399509329,0.0,1.0
2025-03-14,30.35,30.36,30.1,30.2306,3393,30.1277364026895,30.1376631692143,29.8795672395702,30.0092108103837,3418.0314320198,0.0,1.0
2025-03-17,30.89,30.945,30.56,30.56,19880,30.6637817950274,30.7183790109136,30.3361984997098,30.3361984997098,20026.6622070597,0.0,1.0
2025-03-18,30.745,30.84,30.6264,30.84,3500,30.5198436804181,30.6141479624035,30.4021122294343,30.6141479624035,3525.82081110207,0.0,1.0
2025-03-19,31.255,31.255,31.0056,31.0056,1228,31.0261087731816,31.0261087731816,30.7785352160537,30.7785352160537,1237.05941600952,0.0,1.0
2025-03-20,31.2647,31.38,31.15,31.15,8019,31.0357377367106,31.1501933547413,30.9218777246715,30.9218777246715,8078.15916692214,0.0,1.0
2025-03-21,30.98,31.0126,30.71,30.71,7843,30.7531226937503,30.7854839526211,30.4850999975814,30.4850999975814,7900.86074899243,0.0,1.0
2025-03-24,31.4955,31.5683,31.2,31.2,1322,31.2648475081024,31.3371143684028,30.9715115572953,30.9715115572953,1331.75288922198,0.0,1.0
2025-03-25,31.555,31.58,31.5047,31.5047,4339,31.3239117689248,31.3487286852368,31.2739801333052,31.2739801333052,4371.01042839196,0.0,1.0
2025-03-26,31.28,31.57,31.23,31.54,8009,31.0509256894935,31.338801918712,31.0012918568697,31.3090216191377,8068.08539317613,0.0,1.0
2025-03-27,31.1578,31.46,31.05,31.38,4914,30.9296206025608,31.2296074869395,30.8226100594237,31.1501933547413,4950.2524187873,0.0,1.0
2025-03-28,30.6023,31.21,30.6023,31.21,4445,30.4204767475051,31.0245661041698,30.4204767475051,31.0245661041698,4471.56777420183,0.0426,1.0
2025-03-31,30.6932,30.92,30.051,30.051,3734,30.5108366660847,30.7362891362041,29.8724522908172,29.8724522908172,3756.31812572995,0.0,1.0
2025-04-01,30.92,30.92,30.528,30.78,2165,30.7362891362041,30.7362891362041,30.3466182001953,30.5971209447724,2177.94020948188,0.0,1.0
2025-04-02,31.0997,31.15,30.63,30.63,3591,30.9149214504918,30.9649225935562,30.4480121682384,30.4480121682384,3612.46341443392,0.0,1.0
2025-04-03,29.6005,30.175,29.6005,30.0,5437,29.4246289319602,29.9957155460853,29.4246289319602,29.8217553067957,5469.49696025542,0.0,1.0
2025-04-04,27.1706,29.0,27.16,29.0,15583,27.0091661579608,28.8276967965692,26.9986291377524,28.8276967965692,15676.1396232592,0.0,1.0
2025-04-07,27.18,27.705,26.12,26.12,13424,27.0185103079569,27.5403910258258,25.9648082871168,25.9648082871168,13504.2352757897,0.0,1.0
2025-04-08,26.86,28.3,26.59,28.05,6779,26.7004115846844,28.1318558394106,26.4320157869233,27.883341211854,6819.51809703357,0.0,1.0
2025-04-09,29.5,29.5,26.89,27.12,10053,29.3247260516824,29.3247260516824,26.7302333399912,26.9588667973433,10113.0868018113,0.0,1.0
2025-04-10,28.73,29.08,28.36,28.97,7199,28.559300998808,28.9072214773873,28.1914993500242,28.7978750412624,7242.02843790303,0.0,1.0
2025-04-11,29.7798,29.8511,29.02,29.17,1605,29.6028636228438,29.673739994623,28.8475779667737,28.9966867433077,1614.5930883226,0.0,1.0
2025-04-14,29.992,30.21,29.82,29.85,4885,29.8138028387139,30.0305075939433,29.6428247749549,29.6726465302617,4914.19765511269,0.0,1.0
2025-04-15,29.81,30.21,29.81,30.095,5246,29.6328841898527,30.0305075939433,29.6328841898527,29.9161908652672,5277.35535286001,0.0,1.0
2025-04-16,29.92,30.0032,29.88,29.97,2032,29.7422306259776,29.8249362940284,29.7024682855685,29.7919335514889,2044.14526820655,0.0,1.0
2025-04-17,30.0364,30.31,29.96,29.96,3862,29.8579390365679,30.1299134449659,29.7819929663866,29.7819929663866,3885.08318199494,0.0,1.0
2025-04-21,29.44,29.79,29.165,29.79,4238,29.2650825410688,29.6130030196481,28.9917164507565,29.6130030196481,4263.33053477331,0.0,1.0
2025-04-22,29.8079,29.99,29.7,29.71,2547,29.6307966669812,29.8118147216934,29.5235377537277,29.53347833883,2562.22342427268,0.0,1.0
2025-04-23,30.1408,30.42,30.11,30.42,2115,29.9617187450356,30.2392598810908,29.9311017429206,30.2392598810908,2127.64135937837,0.0,1.0
2025-04-24,30.8068,30.8068,30.15,30.16,3585,30.6237617128465,30.6237617128465,29.9708640833297,29.9808046684319,3606.42755242149,0.0,1.0
2025-04-25,30.8,30.8,30.6,30.78,2342,30.6170021149769,30.6170021149769,30.4181904129316,30.5971209447724,2355.9981388483,0.0,1.0
2025-04-28,31.0664,31.0664,30.83,30.99,735,30.8818193021013,30.8818193021013,30.6468238702837,30.80587323192,739.393096521561,0.0,1.0
2025-04-29,30.991,31.055,30.8208,30.8208,1788,30.8068672904302,30.8704870350847,30.6376785319896,30.6376785319896,1798.68687970143,0.0,1.0
2025-04-30,30.82,30.82,30.605,30.605,1094,30.6368832851814,30.6368832851814,30.4231607054827,30.4231607054827,1100.53884026475,0.0,1.0
2025-05-01,30.99,31.4,30.99,30.99,3468,30.80587323192,31.2134372211128,30.80587323192,30.80587323192,3488.72824317928,0.0,1.0
2025-05-02,31.467,31.6,31.46,31.54,2344,31.280039141298,31.4122489231581,31.2730807317264,31.3526054125445,2358.01009285244,0.0,1.0
2025-05-05,31.44,31.62,31.323,31.62,4677,31.2531995615219,31.4321300933627,31.1368947158254,31.4321300933627,4704.9544386821,0.0,1.0
2025-05-06,32.05,32.16,31.6744,31.7,3662,31.8595752527601,31.968921688885,31.486206876319,31.5116547741808,3683.8877815809,0.0,1.0
2025-05-07,31.8647,32.14,31.7701,32.14,2895,31.6753762108151,31.9490405186805,31.5813382757477,31.9490405186805,2912.30342099309,0.0,1.0
2025-05-08,32.24,32.4491,32.24,32.3308,4563,32.0484463697031,32.2563040041915,32.0484463697031,32.1387068824317,4590.27306044611,0.0,1.0
2025-05-09,32.48,32.56,32.21,32.56,27200,32.2870204121575,32.3665450929756,32.0186246143963,32.3665450929756,27362.5744563081,0.0,1.0
2025-05-12,32.58,32.97,32.5622,32.97,3914,32.3864262631801,32.7741090821685,32.3687320216981,32.7741090821685,3937.39398610258,0.0,1.0
2025-05-13,32.85,32.9528,32.597,32.6,4566,32.6548220609413,32.7570112757926,32.403325257854,32.4063074333847,4593.29099145232,0.0,1.0
2025-05-14,32.56,32.71,32.5199,32.71,4946,32.3665450929756,32.5156538695096,32.3266833467155,32.5156538695096,4975.56225223897,0.0,1.0
2025-05-15,32.96,33.01,32.76,32.76,86872,32.7641684970662,32.8138714225775,32.5653567950209,32.5653567950209,87391.2341238383,0.0,1.0
2025-05-16,33.15,33.1698,32.79,32.93,2045,32.9530396140092,32.9727219725117,32.5951785503277,32.7343467417594,2057.22296923346,0.0,1.0
2025-05-19,33.28,33.33,32.965,32.965,4891,33.0822672203387,33.13197014585,32.7691387896173,32.7691387896173,4920.23351712512,0.0,1.0
2025-05-20,33.49,33.49,33.32,33.32,4756,33.2910195074863,33.2910195074863,33.1220295607478,33.1220295607478,4784.42662184564,0.0,1.0
2025-05-21,33.177,33.48,33.177,33.3876,2720,32.9798791937854,33.281078922384,32.9798791937854,33.1892279160391,2736.25744563081,0.0,1.0
2025-05-22,33.11,33.16,32.95,33.16,2321,32.9132772736002,32.9629801991115,32.7542279119639,32.9629801991115,2334.87262180482,0.0,1.0
2025-05-23,33.6224,33.68,33.34,33.34,2876,33.4226328542403,33.4798906244293,33.1419107309523,33.1419107309523,2893.18985795376,0.0,1.0
2025-05-27,34.08,34.12,33.9499,33.96,3605,33.8775140285199,33.917276368929,33.7481870163394,33.7582270072927,3626.5470924629,0.0,1.0
2025-05-28,33.99,34.15,33.99,34.12,1850,33.7880487625995,33.9470981242358,33.7880487625995,33.917276368929,1861.05745382978,0.0,1.0
2025-05-29,33.9,33.96,33.83,33.9007,2259,33.6985834966791,33.7582270072927,33.6289994009633,33.6992793376363,2272.50204767648,0.0,1.0
2025-05-30,33.91,33.91,33.75,33.81,4624,33.7085240817814,33.7085240817814,33.5494747201452,33.6091182307588,4651.63765757239,0.0,1.0
2025-06-02,34.6026,34.67,34.3181,34.33,5069,34.3970090059643,34.4640085495536,34.1141993598049,34.1260286560765,5099.2974234936,0.0,1.0
2025-06-03,34.7627,34.95,34.73,34.95,13638,34.5561577734516,34.742344932417,34.5236520601672,34.742344932417,13719.5143542327,0.0,1.0
2025-06-04,34.575,34.9,34.5738,34.65,6715,34.369572991082,34.6926420069057,34.3683801208698,34.444127379349,6755.13556890108,0.0,1.0
2025-06-05,34.4114,34.9,34.4114,34.9,7628,34.206945018809,34.6926420069057,34.206945018809,34.6926420069057,7673.59257179112,0.0,1.0
2025-06-06,34.6,34.623,34.37,34.6,4511,34.3944244538377,34.4172877995729,34.1657909964856,34.3944244538377,4537.96225633846,0.0,1.0
2025-06-09,34.93,35.04,34.67,34.67,1208,34.7224637622125,34.8318101983374,34.4640085495536,34.4640085495536,1215.22021850074,0.0,1.0
2025-06-10,34.4836,34.94,34.34,34.94,4018,34.2787160432473,34.7324043473147,34.1359692411788,34.7324043473147,4042.01559431788,0.0,1.0
2025-06-11,34.7706,34.7706,34.36,34.37,5118,34.5640108356824,34.5640108356824,34.1558504113833,34.1657909964856,5148.59029659503,0.0,1.0
2025-06-12,34.9848,35.0901,34.66,34.79,20079,34.7769381685729,34.8816125296997,34.4540679644513,34.5832955707807,20199.0122245666,0.0,1.0
2025-06-13,35.276,35.4025,35.08,35.18,14107,35.0664080067508,35.1921564082945,34.8715725387464,34.9709783897691,14191.3175682037,0.0,1.0
2025-06-16,35.6173,35.8181,35.2,35.2,3891,35.4056801762911,35.6052871251446,34.9908595599736,34.9908595599736,3914.25651505497,0.0,1.0
2025-06-17,35.6124,35.8,35.6124,35.7,1970,35.400809289591,35.5872946661095,35.400809289591,35.4878888150869,1981.7746940782,0.0,1.0
2025-06-18,35.4918,35.7137,35.49,35.7137,3968,35.2809258332577,35.501507416677,35.2791365279393,35.501507416677,3991.71674421437,0.0,1.0
2025-06-20,35.3742,35.75,35.3581,35.75,5603,35.1640245524551,35.5375917405982,35.1480202104404,35.5375917405982,5636.48914259906,0.0,1.0
2025-06-23,35.56,35.85,35.39,35.39,8388,35.3487206236552,35.6369975916209,35.1797306769167,35.1797306769167,8438.13509336443,0.0,1.0
2025-06-24,35.52,35.55,35.4022,35.45,8469,35.3089582832461,35.3387800385529,35.1918581907414,35.2393741875303,8519.61923053212,0.0,1.0
2025-06-25,35.1782,35.41,35.16,35.41,30640,34.9691890844507,35.1996118471212,34.9510972195646,35.1996118471212,30823.1353434295,0.0,1.0
2025-06-26,35.809,35.8299,35.47,35.49,11375,35.5962411927016,35.6170170155653,35.2592553577348,35.2791365279393,11442.988398548,0.0,1.0
2025-06-27,35.45,35.7,35.3699,35.7,20076,35.3457178214104,35.594982404072,35.2658534491256,35.594982404072,20135.2311925293,0.10697925,1.0
2025-06-30,35.7334,35.7334,35.42,35.45,8425,35.6282841523156,35.6282841523156,35.315806071491,35.3457178214104,8449.85668445202,0.0,1.0
2025-07-01,35.3525,35.6,35.25,35.575,5565,35.2485046341724,35.4952765710073,35.1463061552811,35.4703501127412,5581.4186883057,0.0,1.0
2025-07-02,35.6774,35.69,35.33,35.33,7511,35.5724488857994,35.5850118207655,35.2260708217328,35.2260708217328,7533.16006610316,0.0,1.0
2025-07-03,35.9546,36.01,35.64,35.64,9756,35.8488334550545,35.9040704865723,35.5351589042332,35.5351589042332,9784.78359804321,0.0,1.0
2025-07-07,36.0189,36.0189,35.78,35.8,4380,35.9129443057151,35.9129443057151,35.6747470705237,35.6946882371366,4392.92252556675,0.0,1.0
2025-07-08,35.7252,35.92,35.6,35.9182,3854,35.6201082740043,35.8143352368142,35.4952765710073,35.812540531819,3865.37064235942,0.0,1.0
2025-07-09,35.8211,35.88,35.78,35.8499,4210,35.7157261679132,35.7744529035883,35.6747470705237,35.7444414478358,4222.42096635526,0.0,1.0
2025-07-10,35.9482,35.97,35.76,35.81,6457,35.8424522817384,35.8641881533465,35.6548059039107,35.7046588204431,6476.0503989919,0.0,1.0
2025-07-11,36.14,36.2,35.83,35.83,4514,36.0336880695563,36.0935115693951,35.724599987056,35.724599987056,4527.31787223935,0.0,1.0
2025-07-14,36.38,36.38,36.045,36.3,5879,36.2729820689114,36.2729820689114,35.9389675281449,36.1932174024597,5896.34509767282,0.0,1.0
2025-07-15,35.99,36.39,35.815,36.39,2943,35.8841293199594,36.2829526522179,35.7096441120963,36.2829526522179,2951.68287505547,0.0,1.0
2025-07-16,35.9118,36.055,35.75,36.055,2377,35.8061593585028,35.9489381114514,35.6448353206043,35.9489381114514,2384.01297791602,0.0,1.0
2025-07-17,35.9414,35.985,35.7011,35.9,3659,35.83567228509,35.8791440283062,35.5960791682357,35.7943940702012,3669.79532444035,0.0,1.0
2025-07-18,36.0763,36.34,36.06,36.13,11470,35.9701754538942,36.2330997356856,35.9539234031046,36.0237174862499,11503.8404950344,0.0,1.0
2025-07-21,35.99,36.4,35.98,36.3,7561,35.8841293199594,36.2929232355244,35.8741587366529,36.1932174024597,7583.30758351831,0.0,1.0
2025-07-22,36.2445,36.315,35.82,35.96,7894,36.1378806651089,36.2081732774194,35.7146294037495,35.85421757004,7917.29004950318,0.0,1.0
2025-07-23,36.688,36.83,36.645,36.755,9163,36.5800760347505,36.7216583177023,36.5372025265327,36.6468789429038,9190.03404149958,0.0,1.0
2025-07-24,36.8139,36.94,36.76,36.76,7644,36.7056056785788,36.8313347340733,36.651864234557,36.651864234557,7666.55246242747,0.0,1.0
2025-07-25,37.0,37.0,36.735,36.8,7112,36.8911582339121,36.8911582339121,36.6269377762909,36.6917465677829,7132.98287713031,0.0,1.0
2025-07-28,36.85,37.01,36.6501,37.01,4036,36.7415994843152,36.9011288172186,36.542287524019,36.9011288172186,4047.90760575055,0.0,1.0
2025-07-29,36.8952,37.0284,36.8952,36.95,2468,36.7866665208604,36.9194746905025,36.7866665208604,36.8413053173798,2475.28145961159,0.0,1.0
2025-07-30,36.7622,37.6,36.7622,36.9,3008,36.6540577628844,37.4893932322999,36.6540577628844,36.7914524008475,3016.87464769516,0.0,1.0
2025-07-31,36.8361,37.05,36.8,36.93,6861,36.7277403735192,36.9410111504444,36.6917465677829,36.8213641507669,6881.24233970628,0.0,1.0
2025-08-01,36.32,36.3976,36.0328,36.3,8062,36.2131585690727,36.2905302955308,35.926803416511,36.1932174024597,8085.78570801807,0.0,1.0
2025-08-04,37.0382,37.0999,36.32,36.32,12055,36.9292458621428,36.9907643611437,36.2131585690727,36.2131585690727,12090.5664487916,0.0,1.0
2025-08-05,37.1579,37.3,36.91,37.3,45712,37.0485937443212,37.190275733106,36.801422984154,37.190275733106,45846.8663216227,0.0,1.0
2025-08-06,37.0864,37.29,37.0864,37.29,10429,36.97730407368,37.1803051497995,36.97730407368,37.1803051497995,10459.7691824511,0.0,1.0
2025-08-07,36.9722,37.2,36.9,37.2,6744,36.8634400123202,37.0905699000414,36.7914524008475,37.0905699000414,6763.89714895483,0.0,1.0
2025-08-08,37.0963,37.349,37.04,37.2,10790,36.9871749511534,37.2391315913077,36.931040567138,37.0905699000414,10821.8342581884,0.0,1.0
2025-08-11,36.8973,37.02,36.83,37.02,7417,36.7887603433548,36.9110994005251,36.7216583177023,36.9110994005251,7438.88273336269,0.0,1.0
2025-08-12,37.12,37.22,37.01,37.01,1976,37.0108052335897,37.1105110666543,36.9011288172186,36.9011288172186,1981.82988824655,0.0,1.0
2025-08-13,37.12,37.3,36.6948,37.25,7861,37.0108052335897,37.190275733106,36.5868560313989,37.1404228165737,7884.19268800919,0.0,1.0
2025-08-14,36.56,36.72,36.5001,36.72,4795,36.4524525684278,36.6119819013312,36.3927287744221,36.6119819013312,4809.14692011246,0.0,1.0
2025-08-15,36.65,36.73,36.4,36.5,41052,36.5421878181859,36.6219524846376,36.2929232355244,36.392629068589,41173.1176985312,0.0,1.0
2025-08-18,36.6331,36.68,36.42,36.6,6118,36.525337532398,36.5720995681053,36.3128644021373,36.4923349016536,6136.05023091722,0.0,1.0
2025-08-19,36.116,36.75,36.09,36.75,14832,36.0097586696208,36.6418936512506,35.983835153024,36.6418936512506,14875.7595660288,0.0,1.0
2025-08-20,36.4,36.4,35.9801,36.07,12207,36.2929232355244,36.2929232355244,35.874258442486,35.9638939864111,12243.0149017336,0.0,1.0
2025-08-21,36.5463,36.61,36.28,36.28,7282,36.4387928692979,36.5023054849601,36.1732762358468,36.1732762358468,7303.48443634181,0.0,1.0
2025-08-22,37.1024,37.16,36.7044,36.95,9894,36.9932570069703,37.0506875668155,36.5964277913731,36.8413053173798,9923.19074610901,0.0,1.0
2025-08-25,36.9978,37.24,36.9978,37.14,3407,36.8889647055847,37.1304522332672,36.8889647055847,37.0307464002026,3417.05183666802,0.0,1.0
2025-08-26,37.4225,37.43,37.1503,37.3,8311,37.3124153786102,37.31989331609,37.0410161010083,37.190275733106,8335.5203447455,0.0,1.0
2025-08-27,37.4512,37.53,37.3312,37.5,11887,37.3410309526997,37.4195991491546,37.2213839530222,37.3896873992353,11922.0707902767,0.0,1.0
2025-08-28,37.721,37.8107,37.495,37.495,3773,37.6100372903081,37.6994734225671,37.384702107582,37.384702107582,3784.13166414688,0.0,1.0
2025-08-29,37.49,38.0,37.38,38.0,8185,37.3797168159288,37.8882165645584,37.2700403995577,37.8882165645584,8209.14860085933,0.0,1.0
2025-09-02,37.6079,37.62,37.0,37.0,5347,37.497269993112,37.5093343989128,36.8911582339121,36.8911582339121,5362.77551237567,0.0,1.0
2025-09-03,37.4265,37.5452,37.3122,37.5452,1998,37.3164036119328,37.4347544357805,37.2024398447399,37.4347544357805,2003.89479590922,0.0,1.0
2025-09-04,37.5005,37.51,37.3681,37.485,2894,37.3901859284006,37.3996579825417,37.258175405423,37.3747315242756,2902.53830798863,0.0,1.0
2025-09-05,37.3242,37.55,37.16,37.55,4058,37.2144045447076,37.4395403157676,37.0506875668155,37.4395403157676,4069.97251341322,0.0,1.0
2025-09-08,37.502,37.52,37.22,37.33,2377,37.3916815158966,37.4096285658482,37.1105110666543,37.2201874830254,2384.01297791602,0.0,1.0
2025-09-09,37.4814,37.53,37.42,37.48,1542,37.3711421142852,37.4195991491546,37.3099227327836,37.3697462326223,1546.54943708309,0.0,1.0
2025-09-10,38.15,38.2193,37.8,37.8,32764,38.0377753141553,38.1068714564691,37.6888048984291,37.6888048984291,32860.6652117966,0.0,1.0
2025-09-11,38.3488,38.3488,38.13,38.13,1964,38.2359905102878,38.2359905102878,38.0178341475424,38.0178341475424,1969.79448406692,0.0,1.0
2025-09-12,38.2711,38.2711,38.175,38.2,6069,38.1585190779966,38.1585190779966,38.0627017724215,38.0876282306877,6086.90566385037,0.0,1.0
2025-09-15,38.6785,38.7,38.182,38.48,4506,38.5647206419019,38.5861573960108,38.069681180736,38.3668045632686,4519.29426945292,0.0,1.0
2025-09-16,38.54,38.85,38.46,38.85,7582,38.4266280631074,38.7357161456077,38.3468633966557,38.7357161456077,7604.36954083267,0.0,1.0
2025-09-17,38.4282,38.68,38.135,38.64,13764,38.3151569417411,38.5662162293979,38.0228194391956,38.526333896172,13804.6085940413,0.0,1.0
2025-09-18,38.6924,38.76,38.46,38.56,8869,38.5785797526979,38.6459808958496,38.3468633966557,38.4465692297203,8895.16663909852,0.0,1.0
2025-09-19,39.3784,39.45,38.95,38.975,8697,39.2625617675212,39.3339511439955,38.8354219786724,38.8603484369385,8722.65917919043,0.0,1.0
2025-09-22,39.77,39.77,39.23,39.23,44538,39.6530098098023,39.6530098098023,39.1145983112533,39.1145983112533,44669.4026127151,0.0,1.0
2025-09-23,39.8406,40.11,39.8,39.85,12984,39.7234021279459,39.992009642222,39.6829215597217,39.732774476254,13022.307322365,0.0,1.0
2025-09-24,39.4885,39.9129,39.4885,39.85,10523,39.3723378897254,39.7954894452517,39.3723378897254,39.732774476254,10554.0465151915,0.0,1.0
2025-09-25,39.245,39.314,39.06,39.145,15652,39.129554186213,39.1983512110276,38.9450983950435,39.0298483531484,15698.1788516372,0.0,1.0
2025-09-26,39.5707,39.6,39.4008,39.5,12012,39.4542960845045,39.4835098935924,39.2848958741277,39.3838040605278,12047.4395838146,0.0,1.0
2025-09-29,39.391,39.65,39.38,39.62,8309,39.391,39.65,39.38,39.62,8309,0.11621717,1.0
2025-09-30,39.3951,39.6,39.1,39.6,9934,39.3951,39.6,39.1,39.6,9934,0.0,1.0
2025-10-01,39.54,39.5865,39.15,39.15,7971,39.54,39.5865,39.15,39.15,7971,0.0,1.0
2025-10-02,39.8,39.8,39.345,39.63,5338,39.8,39.8,39.345,39.63,5338,0.0,1.0
2025-10-03,40.0,40.3,39.76,39.76,28015,40.0,40.3,39.76,39.76,28015,0.0,1.0
2025-10-06,40.3627,40.4491,40.17,40.4334,12290,40.3627,40.4491,40.17,40.4334,12290,0.0,1.0
2025-10-07,40.2093,40.75,40.04,40.75,9141,40.2093,40.75,40.04,40.75,9141,0.0,1.0
2025-10-08,40.5,40.61,40.3549,40.55,8846,40.5,40.61,40.3549,40.55,8846,0.0,1.0
2025-10-09,40.1162,40.55,39.79,40.55,33376,40.1162,40.55,39.79,40.55,33376,0.0,1.0
2025-10-10,39.4603,40.22,39.4603,40.12,2307,39.4603,40.22,39.4603,40.12,2307,0.0,1.0
2025-10-13,40.408,40.4412,40.02,40.02,9046,40.408,40.4412,40.02,40.02,9046,0.0,1.0
2025-10-14,40.6306,40.9364,39.66,39.66,9210,40.6306,40.9364,39.66,39.66,9210,0.0,1.0
2025-10-15,40.9921,41.6,40.5,41.6,7254,40.9921,41.6,40.5,41.6,7254,0.0,1.0
2025-10-16,40.9,41.49,40.7626,41.1,8006,40.9,41.49,40.7626,41.1,8006,0.0,1.0
2025-10-17,40.14,40.6797,39.87,40.66,8789,40.14,40.6797,39.87,40.66,8789,0.0,1.0
2025-10-20,40.389,40.78,40.38,40.78,3837,40.389,40.78,40.38,40.78,3837,0.0,1.0
2025-10-21,39.3285,40.15,39.24,40.15,12923,39.3285,40.15,39.24,40.15,12923,0.0,1.0
2025-10-22,39.1354,39.1354,38.74,39.11,9547,39.1354,39.1354,38.74,39.11,9547,0.0,1.0
2025-10-23,39.8195,40.01,39.58,39.6049,8726,39.8195,40.01,39.58,39.6049,8726,0.0,1.0
2025-10-24,40.1759,40.31,40.1503,40.2771,6463,40.1759,40.31,40.1503,40.2771,6463,0.0,1.0
2025-10-27,39.9532,40.21,39.7524,40.1657,5416,39.9532,40.21,39.7524,40.1657,5416,0.0,1.0
2025-10-28,40.2745,40.52,39.91,40.1,9933,40.2745,40.52,39.91,40.1,9933,0.0,1.0
2025-10-29,40.6691,40.89,40.2705,40.2705,6978,40.6691,40.89,40.2705,40.2705,6978,0.0,1.0
2025-10-30,40.1932,40.63,40.1932,40.32,8396,40.1932,40.63,40.1932,40.32,8396,0.0,1.0
2025-10-31,39.9989,40.17,39.76,40.17,4113,39.9989,40.17,39.76,40.17,4113,0.0,1.0
2025-11-03,39.8146,39.89,39.57,39.84,19275,39.8146,39.89,39.57,39.84,19275,0.0,1.0
2025-11-04,38.848,39.14,38.8315,38.99,5750,38.848,39.14,38.8315,38.99,5750,0.0,1.0
2025-11-05,39.1922,39.3855,38.65,38.65,7335,39.1922,39.3855,38.65,38.65,7335,0.0,1.0
2025-11-06,38.6379,39.07,38.62,39.07,29427,38.6379,39.07,38.62,39.07,29427,0.0,1.0
2025-11-07,39.0473,39.0473,38.19,38.27,8617,39.0473,39.0473,38.19,38.27,8617,0.0,1.0
2025-11-10,39.765,39.7785,39.2902,39.5,18272,39.765,39.7785,39.2902,39.5,18272,0.0,1.0
2025-11-11,39.7034,39.75,39.47,39.63,2856,39.7034,39.75,39.47,39.63,2856,0.0,1.0
2025-11-12,39.9799,40.12,39.63,39.63,31249,39.9799,40.12,39.63,39.63,31249,0.0,1.0
2025-11-13,39.0105,39.87,38.975,39.87,2077,39.0105,39.87,38.975,39.87,2077,0.0,1.0
2025-11-14,39.1414,39.2999,38.18,38.18,2960,39.1414,39.2999,38.18,38.18,2960,0.0,1.0
2025-11-17,38.62,39.1424,38.555,39.04,5275,38.62,39.1424,38.555,39.04,5275,0.0,1.0
2025-11-18,38.8866,39.06,38.53,38.63,6922,38.8866,39.06,38.53,38.63,6922,0.0,1.0
2025-11-19,39.05,39.2,38.78,38.78,4176,39.05,39.2,38.78,38.78,4176,0.0,1.0
2025-11-20,38.09,39.688,38.09,39.48,6084,38.09,39.688,38.09,39.48,6084,0.0,1.0
2025-11-21,38.0767,38.21,37.7236,37.99,5826,38.0767,38.21,37.7236,37.99,5826,0.0,1.0
2025-11-24,38.8736,38.8736,38.29,38.41,9483,38.8736,38.8736,38.29,38.41,9483,0.0,1.0
2025-11-25,39.0485,39.1221,38.7,38.7,12213,39.0485,39.1221,38.7,38.7,12213,0.0,1.0
2025-11-26,39.55,39.58,39.15,39.15,4152,39.55,39.58,39.15,39.15,4152,0.0,1.0