date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-06-22,25.3662,25.3662,25.18,25.18,60158,24.4267095830396,24.4267095830396,24.2474058905526,24.2474058905526,62471.7731388409,0.0,1.0
2023-06-23,24.9621,25.18,24.9621,25.17,2475,24.0375762740494,24.2474058905526,24.0375762740494,24.2377762615254,2570.19246847687,0.0,1.0
2023-06-26,24.5546,25.01,24.5546,25.01,219061,23.64516889119,24.0837021970898,23.64516889119,24.0837021970898,227486.437307883,0.0,1.0
2023-06-27,25.2021,25.27,24.7399,24.7399,4970928,24.2686873707028,24.3340725517977,23.8236059170645,23.8236059170645,5162117.86139021,0.0,1.0
2023-06-28,25.154,25.44,25.0599,25.44,189689,24.2223688550819,24.4977762452605,24.1317540459357,24.4977762452605,196984.743092084,0.0,1.0
2023-06-29,25.2619,25.3123,25.14,25.19,41123,24.3262725522856,24.3748058825828,24.2088873744437,24.2570355195799,42704.6565176462,0.0,1.0
2023-06-30,25.9861,26.03,25.7292,25.7292,39143,25.0236502864372,25.0659243578668,24.7762651167278,24.7762651167278,40648.5025428647,0.0,1.0
2023-07-03,25.9815,25.9815,25.8501,25.94,9082,25.0192206570847,25.0192206570847,24.892687331667,24.9792576966217,9431.30828230583,0.0,1.0
2023-07-05,25.9307,26.04,25.84,25.9201,68862,24.9703021416264,25.075553986894,24.8829614063495,24.9600947348576,71510.5429350522,0.0,1.0
2023-07-06,25.58,25.6,25.25,25.39,226992,24.6325910516416,24.6518503096961,24.3148132937432,24.4496281001244,235722.476284647,0.0,1.0
2023-07-07,25.4,25.8901,25.4,25.51,51720,24.4592577291516,24.9312058477759,24.4592577291516,24.5651836484511,53709.2341291408,0.0,1.0
2023-07-10,25.433,25.45,25.31,25.43,8202,24.4910355049414,24.5074058742877,24.3725910679066,24.4881466162333,8517.46207129183,0.0,1.0
2023-07-11,25.7109,25.7136,25.3301,25.41,16602,24.758642895608,24.7612428954454,24.3919466222513,24.4688873581788,17240.5395400618,0.0,1.0
2023-07-12,26.1729,26.32,26.02,26.31,12464,25.2035317566658,25.3451835996563,25.0562947288395,25.3355539706291,12943.3854250892,0.0,1.0
2023-07-13,26.818,26.818,26.55,26.56,326093,25.8247391252121,25.8247391252121,25.5666650672825,25.5762946963097,338635.059645667,0.0,1.0
2023-07-14,26.7261,27.05,26.67,26.91,7197,25.7362428344519,26.0481465186437,25.6822206156092,25.9133317122626,7473.8081598497,0.0,1.0
2023-07-17,27.1213,27.1501,26.82,26.99,96072,26.1168057736078,26.1445391052062,25.8266650510175,25.9903687444804,99767.0831642464,0.0,1.0
2023-07-18,27.5394,27.6799,26.97,26.975,44540,26.5194205632361,26.6547168510686,25.9711094864259,25.9759243009395,46253.0798165494,0.0,1.0
2023-07-19,27.69,27.86,27.43,27.86,33265,26.6644427763861,26.8281464698489,26.4140724216783,26.8281464698489,34544.4252379325,0.0,1.0
2023-07-20,26.77,27.43,26.62,27.43,15686,25.7785169058814,26.4140724216783,25.634072470473,26.4140724216783,16289.3087113245,0.0,1.0
2023-07-21,26.7,26.95,26.6801,26.92,6911,25.7111095026908,25.9518502283715,25.6919465409267,25.9229613412898,7176.80814127016,0.0,1.0
2023-07-24,26.7733,26.87,26.7599,26.7999,9869,25.7816946834604,25.8748131961537,25.7687909805639,25.8073094966728,10248.5775642013,0.0,1.0
2023-07-25,27.1061,27.21,26.93,26.93,8192,26.1021687374865,26.2022205830793,25.932590970317,25.932590970317,8507.07745525756,0.0,1.0
2023-07-26,26.9,27.0,26.7,26.85,11898,25.9037020832353,25.9999983735076,25.7111095026908,25.8555539380992,12355.6161575506,0.0,1.0
2023-07-27,26.7008,27.53,26.67,27.29,24225,25.711879873013,26.5103687119505,25.6822206156092,26.2792576152971,25156.7323429706,0.0,1.0
2023-07-28,27.3925,27.49,27.11,27.11,11546,26.3779613128262,26.4718501958416,26.1059242928071,26.1059242928071,11990.077673145,0.0,1.0
2023-07-31,27.3972,27.5317,27.32,27.4201,34597,26.382487238469,26.5120057488851,26.3081465023788,26.4045390889413,35927.6560936946,0.0,1.0
2023-08-01,27.32,27.41,27.23,27.3,66327,26.3081465023788,26.3948131636238,26.2214798411338,26.2888872443243,68878.0427703697,0.0,1.0
2023-08-02,26.31,26.82,26.26,26.71,75326,25.3355539706291,25.8266650510175,25.2874058254929,25.7207391317181,78223.1587395912,0.0,1.0
2023-08-03,26.28,26.45,26.21,26.21,8517,25.3066650835474,25.4703687770102,25.2392576803568,25.2392576803568,8844.57747637069,0.0,1.0
2023-08-04,25.95,26.61,25.9116,26.55,13345,24.988887325649,25.6244428414458,24.9519095501844,25.5666650672825,13858.2700977066,0.0,1.0
2023-08-07,26.34,26.34,25.99,26.07,23462,25.3644428577107,25.3644428577107,25.0274058417579,25.1044428739757,24364.3861395573,0.0,1.0
2023-08-08,26.03,26.04,25.6416,25.95,22314,25.0659243578668,25.075553986894,24.6919095664493,24.988887325649,23172.2322188253,0.0,1.0
2023-08-09,25.5107,25.91,25.48,25.75,32706,24.565857722483,24.9503688095401,24.5362947613694,24.7962947451045,33963.9252016179,0.0,1.0
2023-08-10,25.5758,26.19,25.44,26.0,192164,24.6285466074502,25.2199984223024,24.4977762452605,25.0370354707851,199554.935560561,0.0,1.0
2023-08-11,25.3343,25.51,25.2201,25.5,11533,24.3959910664427,24.5651836484511,24.2860207029518,24.5555540194238,11976.5776723005,0.0,1.0
2023-08-14,25.7583,25.7599,25.3,25.3,23685,24.8042873371971,24.8058280778414,24.3629614388793,24.3629614388793,24595.963077121,0.0,1.0
2023-08-15,25.3014,25.67,25.19,25.67,46286,24.3643095869431,24.7192577128867,24.2570355195799,24.7192577128867,48066.2337761295,0.0,1.0
2023-08-16,24.8767,25.38,24.8767,25.36,9444,23.9553392421569,24.4399984710971,23.9553392421569,24.4207392130427,9807.23138274567,0.0,1.0
2023-08-17,24.47,24.9199,24.45,24.83,20292,23.5637022296197,23.9969392395545,23.5444429715652,23.9103688745998,21072.4628567,0.0,1.0
2023-08-18,24.3796,24.5,24.04,24.072,7127,23.4766503832135,23.5925911167013,23.149628181449,23.1804429943361,7401.11584760997,0.0,1.0
2023-08-21,24.97,25.03,24.4587,24.5101,39532,24.0451836809809,24.1029614551443,23.5528207488189,23.6023170420188,41052.464106597,0.0,1.0
2023-08-22,24.86,25.13,24.76,25.13,20190,23.9392577616814,24.1992577454165,23.8429614714092,24.1992577454165,20966.5397731507,0.0,1.0
2023-08-23,25.5,25.59,24.93,24.93,24655,24.5555540194238,24.6422206806689,24.006665164872,24.006665164872,25603.2708324433,0.0,1.0
2023-08-24,24.59,25.76,24.56,25.7,31277,23.6792577779464,24.8059243741317,23.6503688908647,24.7481465999683,32479.9635703236,0.0,1.0
2023-08-25,25.0129,25.0129,24.41,24.83,4789,24.0864947895077,24.0864947895077,23.5059244554563,23.9103688745998,4973.19261880231,0.0,1.0
2023-08-28,25.34,25.34,25.03,25.245,41935,24.4014799549882,24.4014799549882,24.1029614551443,24.3099984792296,43547.8873396273,0.0,1.0
2023-08-29,26.11,26.18,25.6799,25.68,101457,25.1429613900846,25.2103687932751,24.7287910456236,24.7288873419139,105359.19889869,0.0,1.0
2023-08-30,26.365,26.4593,26.0399,26.3,28649,25.3885169302788,25.4793243320055,25.0754576906037,25.3259243416018,29750.8864765227,0.0,1.0
2023-08-31,26.4939,26.65,26.4939,26.61,18836,25.5126428484397,25.6629613575547,25.5126428484397,25.6244428414458,19560.4627621133,0.0,1.0
2023-09-01,26.47,26.71,26.3,26.71,35672,25.4896280350647,25.7207391317181,25.3259243416018,25.7207391317181,37044.0023173764,0.0,1.0
2023-09-05,26.48,26.6199,26.42,26.42,42442,25.4992576640919,25.6339761741828,25.4414798899285,25.4414798899285,44074.3873725637,0.0,1.0
2023-09-06,26.07,26.31,25.9001,26.31,13707,25.1044428739757,25.3355539706291,24.9408354768031,25.3355539706291,14234.1931981464,0.0,1.0
2023-09-07,25.76,25.77,25.42,25.69,22378,24.8059243741317,24.8155540031589,24.478516987206,24.7385169709411,23238.6937614446,0.0,1.0
2023-09-08,25.8,26.02,25.58,25.58,21134,24.8444428902406,25.0562947288395,24.6325910516416,24.6325910516416,21946.8475267839,0.0,1.0
2023-09-11,26.22,26.23,25.72,25.72,59015,25.248887309384,25.2585169384113,24.7674058580228,24.7674058580228,61284.8115261263,0.0,1.0
2023-09-12,25.66,26.06,25.66,26.06,25906,24.7096280838594,25.0948132449484,24.7096280838594,25.0948132449484,26902.386298328,0.0,1.0
2023-09-13,25.8345,25.97,25.79,25.84,7088,24.8776651103845,25.0081465837034,24.8348132612134,24.8829614063495,7360.61584507638,0.0,1.0
2023-09-14,26.2305,26.328,25.9403,26.1199,8718,25.2589984198626,25.3528873028781,24.9795465854926,25.1524947228215,9053.30825865913,0.0,1.0
2023-09-15,25.4818,25.97,25.4301,25.97,11476,24.5380280945943,25.0081465837034,24.4882429125235,25.0081465837034,11917.3853609053,0.0,1.0
2023-09-18,25.5468,25.65,25.45,25.5156,9259,24.6006206832713,24.6999984548322,24.5074058742877,24.5705762407063,9615.11598611203,0.0,1.0
2023-09-19,25.3829,25.465,25.05,25.38,3585,24.5042280967087,24.5834860667098,24.1828519917958,24.5014284851009,3713.55082644788,0.0638,1.0
2023-09-20,24.8614,25.51,24.8614,25.45,4798,24.0007806989554,24.6269283157968,24.0007806989554,24.5690053170141,4970.04654541057,0.0,1.0
2023-09-21,24.0437,24.41,24.02,24.35,42817,23.2113867638779,23.5650066714465,23.1885071793587,23.5070836726638,44352.3307492381,0.0,1.0
2023-09-22,24.05,24.4099,23.9602,24.15,27705,23.2174686787501,23.5649101331152,23.1307772572386,23.3140070100546,28698.4450897457,0.0,1.0
2023-09-25,24.0761,24.11,23.82,23.84,65599,23.2426651832206,23.2753916775328,22.9954305167495,23.0147381830105,67951.2470471838,0.0,1.0
2023-09-26,23.3831,23.83,23.34,23.83,33744,22.5736545472799,23.00508434988,22.5320465264876,23.00508434988,34953.9913773102,0.0,1.0
2023-09-27,23.49,23.6,23.15,23.53,12583,22.6768540234444,22.7830461878795,22.3486236970089,22.7154693559663,13034.2008505422,0.0,1.0
2023-09-28,23.85,23.98,23.35,23.38,13874,23.0243920161409,23.1498918468369,22.541700359618,22.5706618590094,14371.4934912519,0.0,1.0
2023-09-29,23.7643,24.29,23.67,24.15,36215,22.9416586662129,23.449160673881,22.8506230197927,23.3140070100546,37513.5964239358,0.0,1.0
2023-10-02,23.95,24.14,23.63,23.86,118467,23.1209303474455,23.3043531769242,22.8120076872708,23.0340458492714,122714.986264101,0.0,1.0
2023-10-03,23.22,23.82,23.1801,23.81,9041,22.4162005289221,22.9954305167495,22.3776817347316,22.9857766836191,9365.19191685223,0.0,1.0
2023-10-04,23.797,23.825,23.4601,23.49,10318,22.9732267005495,23.0002574333148,22.6479890623844,22.6768540234444,10687.9825459663,0.0,1.0
2023-10-05,23.67,23.75,23.33,23.71,19312,22.8506230197927,22.9278536848363,22.5223926933571,22.8892383523145,20004.4891381761,0.0,1.0
2023-10-06,24.4,24.52,23.45,23.45,21798,23.5553528383161,23.6711988358816,22.6382386909226,22.6382386909226,22579.6320543684,0.0,1.0
2023-10-09,24.5853,24.645,24.1701,24.18,8353,23.7342383662234,23.7918717500123,23.3334112146469,23.342968509446,8652.52163272502,0.0,1.0
2023-10-10,24.76,25.1,24.76,24.95,28783,23.9028908310125,24.2311211574481,23.9028908310125,24.0863136604912,29815.0999826079,0.0,1.0
2023-10-11,25.0889,25.1,24.84,24.858,20339,24.2204054026733,24.2311211574481,23.9801214960562,23.997498395691,21068.3152745114,0.0,1.0
2023-10-12,24.87,25.27,24.6001,25.185,13221,24.0090829954476,24.3952363206659,23.7485260392565,24.313178739057,13695.0782361136,0.0,1.0
2023-10-13,24.41,25.07,24.39,25.07,14227,23.5650066714465,24.2021596580567,23.5456990051856,24.2021596580567,14737.1513550555,0.0,1.0
2023-10-16,24.87,25.02,24.66,24.66,23255,24.0090829954476,24.1538904924044,23.806352499708,23.806352499708,24088.8771182832,0.0,1.0
2023-10-17,24.8205,25.01,24.4,24.55,54054,23.9612965214518,24.144236659274,23.5553528383161,23.7001603352729,55992.2667706593,0.0,1.0
2023-10-18,24.23,24.63,24.2,24.63,10671,23.3912376750983,23.7773910003166,23.3622761757069,23.7773910003166,11053.64040977,0.0,1.0
2023-10-19,23.86,24.57,23.82,24.29,24083,23.0340458492714,23.7194680015338,22.9954305167495,23.449160673881,24946.5675183666,0.0,1.0
2023-10-20,23.2,23.81,23.2,23.73,13263,22.3968928626612,22.9857766836191,22.3968928626612,22.9085460185754,13738.5842709005,0.0,1.0
2023-10-23,23.24,23.63,22.82,23.06,27100,22.435508195183,22.8120076872708,22.0300472037038,22.2617391988348,28071.7510172211,0.0,1.0
2023-10-24,23.21,23.41,23.21,23.41,39282,22.4065466957916,22.5996233584008,22.4065466957916,22.5996233584008,40690.5728213461,0.0,1.0
2023-10-25,23.2,23.26,23.13,23.13,22641,22.3968928626612,22.4548158614439,22.329316030748,22.329316030748,23452.8603240185,0.0,1.0
2023-10-26,23.23,23.45,23.225,23.45,29067,22.4258543620526,22.6382386909226,22.4210274454873,22.6382386909226,30109.2836464045,0.0,1.0
2023-10-27,23.21,23.26,23.21,23.26,22887,22.4065466957916,22.4548158614439,22.4065466957916,22.4548158614439,23707.6813849129,0.0,1.0
2023-10-30,23.23,23.26,23.23,23.23,19835,22.4258543620526,22.4548158614439,22.4258543620526,22.4258543620526,20546.2428570693,0.0,1.0
2023-10-31,23.2369,23.28,23.22,23.26,37208,22.4325155069126,22.4741235277048,22.4162005289221,22.4548158614439,38542.2033892531,0.0,1.0
2023-11-01,23.24,23.27,23.23,23.255,5535,22.435508195183,22.4644696945744,22.4258543620526,22.4499889448787,5733.47387012246,0.0,1.0
2023-11-02,23.23,23.29,23.23,23.28,25575,22.4258543620526,22.4837773608353,22.4258543620526,22.4741235277048,26492.0676112704,0.0,1.0
2023-11-03,23.25,23.28,23.2401,23.27,6029,22.4451620283135,22.4741235277048,22.4356047335143,22.4644696945744,6245.18770785334,0.0,1.0
2023-11-06,23.25,23.28,23.22,23.22,36993,22.4451620283135,22.4741235277048,22.4162005289221,22.4162005289221,38319.4939254634,0.0,1.0
2023-11-07,23.26,23.3,23.26,23.26,89846,22.4548158614439,22.4934311939658,22.4548158614439,22.4548158614439,93067.6952728135,0.0,1.0
2023-11-08,23.24,23.29,23.24,23.275,56900,22.435508195183,22.4837773608353,22.435508195183,22.4692966111396,58940.3185564531,0.0,1.0
2023-11-09,23.25,23.28,23.23,23.23,7857,22.4451620283135,22.4741235277048,22.4258543620526,22.4258543620526,8138.73607905186,0.0,1.0
2023-11-10,23.26,23.29,23.26,23.2899,2327,22.4548158614439,22.4837773608353,22.4548158614439,22.483680822504,2410.441498785,0.0,1.0
2023-11-13,23.16,23.38,23.16,23.19,26033,22.3582775301394,22.5706618590094,22.3582775301394,22.3872390295307,26966.4905620411,0.0,1.0
2023-11-14,24.0204,24.23,23.85,23.85,34539,23.1888933326839,23.3912376750983,23.0243920161409,23.0243920161409,35777.4984643468,0.0,1.0
2023-11-15,24.13,24.37,24.03,24.29,106141,23.2946993437937,23.5263913389247,23.1981610124891,23.449160673881,109947.000912135,0.0,1.0
2023-11-16,24.17,24.19,23.72,24.18,36261,23.3333146763156,23.3526223425765,22.898892185445,23.342968509446,37561.245890607,0.0,1.0
2023-11-17,24.1853,24.24,24.07,24.09,25728,23.3480850410052,23.4008915082287,23.236776345011,23.2560840112719,26650.553880851,0.0,1.0
2023-11-20,24.66,24.72,24.24,24.24,17535,23.806352499708,23.8642754984907,23.4008915082287,23.4008915082287,18163.7695235044,0.0,1.0
2023-11-21,24.45,24.47,24.2901,24.47,15529,23.6036220039684,23.6229296702293,23.4492572122123,23.6229296702293,16085.8384334474,0.0,1.0
2023-11-22,24.6,24.83,24.54,24.54,47030,23.7484295009252,23.9704676629257,23.6905065021425,23.6905065021425,48716.4003815464,0.0,1.0
2023-11-24,24.55,24.57,24.51,24.52,6926,23.7001603352729,23.7194680015338,23.6615450027511,23.6711988358816,7174.35230794366,0.0,1.0
2023-11-27,24.49,24.7,24.4601,24.4601,77252,23.6422373364902,23.8449678322298,23.6133723754301,23.6133723754301,80022.0999845889,0.0,1.0
2023-11-28,24.56,24.57,24.44,24.44,9813,23.7098141684034,23.7194680015338,23.5939681708379,23.5939681708379,10164.8742705531,0.0,1.0
2023-11-29,24.5435,24.96,24.5435,24.72,24006,23.6938853437381,24.0959674936217,23.6938853437381,23.8642754984907,24866.8064545908,0.0,1.0
2023-11-30,24.62,24.62,24.29,24.42,25674,23.7677371671861,23.7677371671861,23.449160673881,23.574660504577,26594.6175504109,0.0,1.0
2023-12-01,24.75,24.81,24.46,24.6,15064,23.8932369978821,23.9511599966648,23.6132758370988,23.7484295009252,15604.1644768789,0.0,1.0
2023-12-04,24.41,24.47,24.08,24.47,12617,23.5650066714465,23.6229296702293,23.2464301781414,23.6229296702293,13069.4200215601,0.0,1.0
2023-12-05,24.46,24.8,24.2,24.2,1133058,23.6132758370988,23.9415061635344,23.3622761757069,23.3622761757069,1173687.16103581,0.0,1.0
2023-12-06,24.206,24.69,24.206,24.61,36086,23.3680684755852,23.8353139990993,23.3680684755852,23.7580833340557,37379.970745662,0.0,1.0
2023-12-07,24.75,24.79,24.43,24.43,33434,23.8932369978821,23.9318523304039,23.5843143377074,23.5843143377074,34632.8754062645,0.0,1.0
2023-12-08,24.93,24.99,24.68,24.7,24835,24.0670059942303,24.1249289930131,23.8256601659689,23.8449678322298,25725.5327126452,0.0,1.0
2023-12-11,25.2209,25.24,24.93,24.93,41748,24.3478359999953,24.3662748212745,24.0670059942303,24.0670059942303,43244.9985781161,0.0,1.0
2023-12-12,25.49,25.52,25.11,25.11,53731,24.6076206495359,24.6365821489273,24.2407749905785,24.2407749905785,55657.6846459892,0.0,1.0
2023-12-13,26.06,26.15,25.5,25.635,22815,25.157889137972,25.2447736361461,24.6172744826664,24.7476012299276,23633.0996109926,0.0,1.0
2023-12-14,26.13,26.4599,25.84,26.4599,40560,25.2254659698852,25.543945924859,24.9455048091019,25.543945924859,42014.3993084312,0.0,1.0
2023-12-15,26.19,26.35,26.1498,26.2245,50036,25.2833889686679,25.4378502987553,25.2445805594835,25.316694692968,51830.1894427186,0.0,1.0
2023-12-18,26.46,26.58,26.32,26.38,91584,25.5440424631903,25.6598884607558,25.4088887993639,25.4668117981466,94868.0164266115,0.0,1.0
2023-12-19,26.72,26.76,26.57,26.62,17444,25.7950421245822,25.833657457104,25.6502346276253,25.6985037932776,18069.506448133,0.0,1.0
2023-12-20,25.98,27.2999,25.98,26.54,32252,25.0806584729283,26.3548679078174,25.0806584729283,25.621273128234,33408.4912844065,0.0,1.0
2023-12-21,26.4358,26.4358,26.12,26.2301,15888,25.6222578192133,25.6222578192133,25.3161763305007,25.4228880844819,16392.4660099645,0.10522,1.0
2023-12-22,26.48,26.645,26.3699,26.63,9643,25.6650975969241,25.8250198440349,25.558385842943,25.8104814579339,9949.17860864097,0.0,1.0
2023-12-26,26.76,26.82,26.6,26.61,12865,25.9364808041424,25.9946343485463,25.781404685732,25.7910969431326,13273.481572142,0.0,1.0
2023-12-27,26.78,26.84,26.67,26.79,10132,25.9558653189437,26.0140188633476,25.8492504875365,25.9655575763443,10453.7050360624,0.0,1.0
2023-12-28,26.77,26.94,26.77,26.8901,14083,25.946173061543,26.1109414373541,25.946173061543,26.0625770729248,14530.1547594619,0.0,1.0
2023-12-29,26.63,26.88,26.45,26.88,9717,25.8104814579339,26.0527878929502,25.6360208247222,26.0527878929502,10025.5282111546,0.0,1.0
2024-01-02,25.92,26.33,25.7601,26.33,31960,25.1223311824877,25.5197137359144,24.9673519866513,25.5197137359144,32974.7742748278,0.0,1.0
2024-01-03,25.47,25.73,25.47,25.5807,105354,24.6861795994584,24.9381782918753,24.6861795994584,24.7934728888836,108699.135449005,0.0,1.0
2024-01-04,25.23,25.67,25.23,25.56,20838,24.4535654218428,24.8800247474714,24.4535654218428,24.7734099160642,21499.6353672985,0.0,1.0
2024-01-05,25.3,25.57,25.18,25.34,15486,24.5214112236473,24.7831021734649,24.4051041348395,24.5601802532499,15977.7019530658,0.0,1.0
2024-01-08,26.16,26.16,25.38,25.38,18107,25.3549453601033,25.3549453601033,24.5989492828525,24.5989492828525,18681.9223339896,0.0,1.0
2024-01-09,26.17,26.29,25.85,25.93,13068,25.364637617504,25.4809447063118,25.0544853806831,25.1320234398883,13482.927103362,0.0,1.0
2024-01-10,26.5,26.56,26.27,26.33,8484,25.6844821117254,25.7426356561293,25.4615601915105,25.5197137359144,8753.37875305507,0.0,1.0
2024-01-11,26.53,26.61,26.07,26.58,12218,25.7135588839274,25.7910969431326,25.2677150434974,25.7620201709306,12605.93842584,0.0,1.0
2024-01-12,26.63,26.6899,26.48,26.64,68527,25.8104814579339,25.8685380797638,25.6650975969241,25.8201737153346,70702.827181825,0.0,1.0
2024-01-16,26.52,26.55,26.325,26.52,33065,25.7038666265267,25.7329433987287,25.514867607214,25.7038666265267,34114.8595556065,0.0,1.0
2024-01-17,26.24,26.24,25.95,25.95,22153,25.4324834193085,25.4324834193085,25.1514079546896,25.1514079546896,22856.3884389944,0.0,1.0
2024-01-18,26.87,26.9124,26.4,26.4,31040,26.0430956355495,26.0841908069283,25.5875595377189,25.5875595377189,32025.5630003335,0.0,1.0
2024-01-19,27.69,27.69,27.0,27.0,40300,26.8378607424029,26.8378607424029,26.169094981758,26.169094981758,41579.5808283969,0.0,1.0
2024-01-22,27.77,28.13,27.74,28.13,30314,26.9153988016081,27.2643200680316,26.8863220294062,27.2643200680316,31276.5114945911,0.0,1.0
2024-01-23,27.95,28.09,27.76,28.09,22525,27.0898594348199,27.225551038429,26.9057065442075,27.225551038429,23240.1999543334,0.0,1.0
2024-01-24,28.14,28.5701,28.12,28.14,15441,27.2740123254322,27.6908763162342,27.2546278106309,27.2740123254322,15931.2731407264,0.0,1.0
2024-01-25,28.31,28.65,28.105,28.65,17112,27.4387807012433,27.7683174528654,27.2400894245299,27.7683174528654,17655.3297055962,0.0,1.0
2024-01-26,28.07,28.3421,28.05,28.23,82160,27.2061665236277,27.4698928474994,27.1867820088264,27.3612426420381,84768.6938178928,0.0,1.0
2024-01-29,28.5248,28.57,27.93,27.93,49544,27.6469703902093,27.6907793936602,27.0704749200185,27.0704749200185,51117.090634295,0.0,1.0
2024-01-30,28.36,28.55,28.27,28.53,43771,27.4872419882465,27.6713948788589,27.4000116716407,27.6520103640576,45160.7898868427,0.0,1.0
2024-01-31,27.4,27.98,27.4,27.69,25095,26.556785277784,27.1189362070218,26.556785277784,26.8378607424029,25891.8010146059,0.0,1.0
2024-02-01,27.97,28.01,27.41,27.41,53245,27.1092439496212,27.1480129792238,26.5664775351847,26.5664775351847,54935.6025113644,0.0,1.0
2024-02-02,28.69,28.82,28.03,28.21,17340,27.807086482468,27.9330858286765,27.1673974940251,27.3418581272368,17890.5690214492,0.0,1.0
2024-02-05,28.6303,28.72,28.3786,28.72,14231,27.7492237057861,27.83616325467,27.5052695870118,27.83616325467,14682.8539644892,0.0,1.0
2024-02-06,28.53,28.6984,28.3301,28.63,11920,27.6520103640576,27.8152279786846,27.4582621386186,27.7489329380641,12298.4765130146,0.0,1.0
2024-02-07,29.03,29.13,28.69,28.72,66709,28.1366232340902,28.2335458080967,27.807086482468,27.83616325467,68827.1031633131,0.0,1.0
2024-02-08,29.17,29.18,29.03,29.11,24867,28.2723148376993,28.2820070950999,28.1366232340902,28.2141612932954,25656.5616987529,0.0,1.0
2024-02-09,29.5885,29.6189,29.2201,29.27,15252,28.6779358099165,28.7074002724145,28.3208730472765,28.3692374117058,15736.272128901,0.0,1.0
2024-02-12,29.36,29.7999,29.31,29.78,120904,28.4564677283117,28.8828301313663,28.4080064413084,28.863542539139,124742.869490732,0.0,1.0
2024-02-13,28.59,28.8199,28.2501,28.26,31001,27.7101639084615,27.9329889061025,27.3807240794134,27.39031941424,31985.324696306,0.0,1.0
2024-02-14,29.13,29.13,28.74,28.81,26001,28.2335458080967,28.2335458080967,27.8555477694713,27.9233935712758,26826.5677697058,0.0,1.0
2024-02-15,29.29,29.34,29.0291,29.21,54721,28.3886219265071,28.4370832135104,28.1357509309241,28.3110838673019,56458.4675560968,0.0,1.0
2024-02-16,28.88,29.35,28.88,29.16,38400,27.9912393730804,28.446775470911,27.9912393730804,28.2626225802986,39619.2531962888,0.0,1.0
2024-02-20,28.48,28.76,28.23,28.75,89728,27.6035490770544,27.8749322842726,27.3612426420381,27.8652400268719,92576.9883019946,0.0,1.0
2024-02-21,28.37,28.43,28.02,28.1401,19041,27.4969342456472,27.5550877900511,27.1577052366244,27.2741092480062,19645.5781278785,0.0,1.0
2024-02-22,29.76,29.885,29.04,29.04,37058,28.8441580243377,28.9653112418458,28.1463154914908,28.1463154914908,38234.6428371893,0.0,1.0
2024-02-23,29.7551,30.09,29.7,30.09,33886,28.8394088182114,29.1640025185592,28.7860044799338,29.1640025185592,34961.9274429542,0.0,1.0
2024-02-26,29.58,29.79,29.58,29.72,41375,28.669697391126,28.8732347965397,28.669697391126,28.8053889947351,42688.7135676158,0.0,1.0
2024-02-27,29.68,29.7,29.465,29.535,52684,28.7666199651325,28.7860044799338,28.5582364310185,28.6260822328231,54356.7899841999,0.0,1.0
2024-02-28,29.4711,29.64,29.44,29.49,19180,28.5641487080329,28.7278509355299,28.5340057875169,28.5824670745201,19788.991570438,0.0,1.0
2024-02-29,29.9853,29.9853,29.72,29.84,8298,29.0625245835744,29.0625245835744,28.8053889947351,28.9216960835429,8561.47299538552,0.0,1.0
2024-03-01,30.5961,30.6799,30.1401,30.1401,69837,29.6545276656061,29.7357487826236,29.2125607281364,29.2125607281364,72054.4214965943,0.0,1.0
2024-03-04,30.49,30.7099,30.4686,30.54,32713,29.5516928145852,29.7648255548256,29.5309513837478,29.6001541015885,33751.6830679739,0.0,1.0
2024-03-05,29.6166,30.33,29.34,30.33,91977,28.7051710532124,29.3966166961748,28.4370832135104,29.3966166961748,94897.3971675794,0.0,1.0
2024-03-06,29.9279,30.17,29.758,29.83,26771,29.0068910260946,29.2415405777644,28.8422195728576,28.9120038261423,27621.0163364023,0.0,1.0
2024-03-07,30.69,30.76,30.2239,30.2239,118887,29.7455379625983,29.8133837644028,29.2937818451539,29.2937818451539,122661.826946541,0.0,1.0
2024-03-08,30.04,31.0199,30.0,30.705,30980,29.1155412315559,30.0652855342457,29.0767722019533,29.7600763486992,31963.6579172143,0.0,1.0
2024-03-11,29.835,29.93,29.59,29.59,27971,28.9168499548426,29.0089264001488,28.6793896485266,28.6793896485266,28859.1179987863,0.0,1.0
2024-03-12,30.59,30.64,29.8399,29.93,30959,29.6486153885917,29.697076675595,28.9215991609689,29.0089264001488,31941.9911381226,0.0,1.0
2024-03-13,30.32,30.4799,30.2302,30.44,57073,29.3869244387742,29.5419036346106,29.2998879673163,29.503231527582,58885.1468143694,0.0,1.0
2024-03-14,30.14,30.52,29.9438,30.52,30230,29.2124638055624,29.5807695867872,29.0223017153617,29.5807695867872,31189.8443782243,0.0,1.0
2024-03-15,29.59,29.89,29.54,29.89,22125,28.6793896485266,28.9701573705462,28.6309283615234,28.9701573705462,22827.4994002055,0.0,1.0
2024-03-18,29.98,30.34,29.98,30.28,65725,29.057387687152,29.4063089535755,29.057387687152,29.3481554091716,67811.8598001584,0.0,1.0
2024-03-19,30.14,30.17,29.8099,29.8099,17830,29.263134927253,29.2922621352098,28.9426385490352,28.9426385490352,18364.273046478,0.05228,1.0
2024-03-20,30.8,30.8,30.04,30.165,78959,29.9039335023024,29.9039335023024,29.1660442340637,29.2874076005504,81324.9935769406,0.0,1.0
2024-03-21,30.99,31.31,30.99,31.12,36295,30.088405819362,30.3990960375678,30.088405819362,30.2146237205081,37382.5737645495,0.0,1.0
2024-03-22,30.94,31.1,30.85,30.96,74595,30.0398604727674,30.1952055818703,29.952478848897,30.0592786114053,76830.2270275951,0.0,1.0
2024-03-25,30.7595,30.93,30.55,30.79,56722,29.8646117715607,30.0301514034485,29.6612067693291,29.8942244329834,58421.6654931196,0.0,1.0
2024-03-26,30.62,31.209,30.62,30.92,199048,29.7291702545617,30.3010344374466,29.7291702545617,30.0204423341295,205012.440906076,0.0,1.0
2024-03-27,30.9,30.9,30.6,30.8102,41565,30.0010241954917,30.0010241954917,29.7097521159238,29.9138367530077,42810.4884563575,0.0,1.0
2024-03-28,30.94,31.06,30.86,30.89,56031,30.0398604727674,30.1563693045945,29.962187918216,29.9913151261727,57709.9597906452,0.0,1.0
2024-04-01,30.95,31.13,30.72,31.07,37429,30.0495695420863,30.224332789827,29.8262609477509,30.1660783739135,38550.5538898835,0.0,1.0
2024-04-02,30.29,30.42,30.06,30.42,78241,29.408770967037,29.5349888681831,29.1854623727016,29.5349888681831,80585.4788238631,0.0,1.0
2024-04-03,30.41,30.65,30.37,30.41,38776,29.5252797988641,29.7582974625184,29.4864435215884,29.5252797988641,39937.9165255316,0.0,1.0
2024-04-04,29.73,31.0,29.73,30.79,84890,28.8650630851769,30.098114888681,28.8650630851769,29.8942244329834,87433.7150261085,0.0,1.0
2024-04-05,30.36,30.58,29.8,29.81,71518,29.4767344522695,29.6903339772859,28.9330265704094,28.9427356397284,73661.0252236684,0.0,1.0
2024-04-08,30.26,30.55,30.11,30.55,101121,29.3796437590802,29.6612067693291,29.2340077192963,29.6612067693291,104151.074297975,0.0,1.0
2024-04-09,30.3774,30.51,29.93,30.39,21039,29.4936282328844,29.6223704920534,29.0592444715555,29.5058616602263,21669.4302089091,0.0,1.0
2024-04-10,29.94,29.9999,29.6701,29.94,46777,29.0689535408745,29.1271108660948,28.8069057599566,29.0689535408745,48178.6651876106,0.0,1.0
2024-04-11,30.59,30.73,29.7904,30.13,80699,29.7000430466049,29.8359700170699,28.9237058638633,29.2534258579341,83117.1323935906,0.0,1.0
2024-04-12,29.71,30.28,29.62,30.28,55965,28.8456449465391,29.3990618977181,28.7582633226687,29.3990618977181,57641.982111393,0.0,1.0
2024-04-15,28.85,30.17,28.85,30.01,45627,28.0106649851112,29.2922621352098,28.0106649851112,29.136917026107,46994.2056248821,0.0,1.0
2024-04-16,28.83,29.1,28.77,28.77,28522,27.9912468464733,28.2533917180844,27.9329924305597,27.9329924305597,29376.6570853418,0.0,1.0
2024-04-17,28.28,29.0142,28.26,29.0142,29268,27.4572480339322,28.170087903328,27.4378298952943,28.170087903328,30145.0108538596,0.0,1.0
2024-04-18,28.08,28.55,28.045,28.14,24943,27.2630666475536,27.7193929055433,27.2290849049373,27.3213210634672,25690.4129331631,0.0,1.0
2024-04-19,27.31,28.01,27.16,28.0,87912,26.515468309996,27.1951031623211,26.3698322702121,27.1853940930022,90546.2687639916,0.0,1.0
2024-04-22,27.67,27.977,27.23,27.39,52046,26.8649948054775,27.1630632335686,26.4377957554446,26.5931408645475,53605.5499145816,0.0,1.0
2024-04-23,28.42,28.52,27.96,27.96,83549,27.5931750043972,27.6902656975865,27.1465578157264,27.1465578157264,86052.5321794832,0.0,1.0
2024-04-24,28.53,28.77,28.3,28.74,8003,27.6999747669054,27.9329924305597,27.47666617257,27.9038652226029,8242.80859175339,0.0,1.0
2024-04-25,28.25,28.4,27.73,27.95,31628,27.4281208259754,27.5737568657593,26.9232492213911,27.1368487464075,32575.7278695459,0.0,1.0
2024-04-26,28.92,29.08,28.67,28.67,31604,28.0786284703437,28.2339735794465,27.8359017373704,27.8359017373704,32551.0087134542,0.0,1.0
2024-04-29,29.15,29.21,28.8672,29.2,16192,28.301937064679,28.3601914805926,28.0273645843397,28.3504824112737,16677.1906432177,0.0,1.0
2024-04-30,28.13,29.0699,28.13,28.98,32697,27.3116119941482,28.2241674194344,27.3116119941482,28.1368828862572,33676.7602804649,0.0,1.0
2024-05-01,27.81,28.7299,27.81,27.99,11329,27.0009217759425,27.8940590625908,27.0009217759425,27.1756850236832,11668.4716401317,0.0,1.0
2024-05-02,28.3818,28.48,28.1038,28.11,86570,27.5560863595989,27.6514294203108,27.2861742325326,27.2921938555104,89164.0559525291,0.0,1.0
2024-05-03,29.39,29.47,29.31,29.43,29708,28.5349547283333,28.6126272828848,28.4572821737819,28.5737910056091,30598.1953822079,0.0,1.0
2024-05-06,29.96,29.96,29.57,29.57,32322,29.0883716795123,29.0883716795123,28.7097179760741,28.7097179760741,33290.5234665317,0.0,1.0
2024-05-07,29.98,30.11,29.8875,29.9401,14986,29.1077898181502,29.2340077192963,29.0179809269501,29.0690506315676,15435.0530496084,0.0,1.0
2024-05-08,29.98,30.0399,29.79,29.79,24166,29.1077898181502,29.1659471433706,28.9233175010905,28.9233175010905,24890.1302546935,0.0,1.0
2024-05-09,30.08,30.1341,29.84,29.99,42835,29.2048805113395,29.2574065763549,28.9718628476852,29.1174988874691,44118.5437995447,0.0,1.0
2024-05-10,30.21,30.42,30.1,30.18,31838,29.3310984124855,29.5349888681831,29.2242986499773,29.3019712045288,32792.0204853486,0.0,1.0
2024-05-13,30.2986,30.46,30.21,30.46,30558,29.4171207666513,29.5738251454588,29.3310984124855,29.5738251454588,31473.6654937898,0.0,1.0
2024-05-14,30.62,30.71,30.26,30.32,34356,29.7291702545617,29.816551878432,29.3796437590802,29.4378981749938,35385.4719453054,0.0,1.0
2024-05-15,31.47,31.48,30.79,30.79,62219,30.5544411466706,30.5641502159896,29.8942244329834,29.8942244329834,64083.382202962,0.0,1.0
2024-05-16,31.36,31.66,31.36,31.62,44762,30.4476413841624,30.7389134637303,30.4476413841624,30.7000771864546,46103.2860407429,0.0,1.0
2024-05-17,31.3,31.43,31.13,31.43,38403,30.3893869682488,30.5156048693949,30.224332789827,30.5156048693949,39553.7396412727,0.0,1.0
2024-05-20,31.56,31.7,31.37,31.37,94333,30.641822770541,30.777749741006,30.4573504534814,30.4573504534814,97159.6729833653,0.0,1.0
2024-05-21,31.68,31.7399,31.4,31.46,34259,30.7583316023682,30.8164889275885,30.4864776614381,30.5447320773517,35285.5653561013,0.0,1.0
2024-05-22,31.61,31.79,31.36,31.67,28104,30.6903681171357,30.8651313648764,30.4476413841624,30.7486225330492,28946.1317834108,0.0,1.0
2024-05-23,31.34,32.31,31.1603,32.31,21976,30.4282232455246,31.3700029694607,30.2537512698634,31.3700029694607,22634.5072613235,0.0,1.0
2024-05-24,31.7328,31.8444,31.3986,31.41,20109,30.8095954883721,30.9179487019714,30.4851183917335,30.4961867307571,20711.5629103547,0.0,1.0
2024-05-28,31.87,32.08,31.575,32.08,24548,30.9428039194278,31.1466943751253,30.6563863745194,31.1466943751253,25283.5768224869,0.0,1.0
2024-05-29,31.4394,31.63,31.38,31.53,12039,30.5247313945547,30.7097862557735,30.4670595228003,30.6126955625842,12399.7466745119,0.0,1.0
2024-05-30,30.9077,31.195,30.87,31.08,30284,30.0085001788672,30.2874417404001,29.9718969875349,30.1757874432324,31191.4551284093,0.0,1.0
2024-05-31,31.08,31.08,30.25,30.96,16773,30.1757874432324,30.1757874432324,29.3699346897613,30.0592786114053,17275.6002136048,0.0,1.0
2024-06-03,31.21,31.5699,30.74,31.24,34477,30.3020053443785,30.6514347491668,29.8456790863888,30.3311325523353,35510.0976906012,0.0,1.0
2024-06-04,31.33,31.44,30.97,31.3,70144,30.4185141762056,30.5253139387139,30.0689876807242,30.3893869682488,72245.8535374172,0.0,1.0
2024-06-05,32.3,32.3,31.52,31.52,12882,31.3602939001418,31.3602939001418,30.6029864932653,30.6029864932653,13268.0070322338,0.0,1.0
2024-06-06,32.22,32.56,32.12,32.56,33805,31.2826213455903,31.6127297024339,31.1855306524011,31.6127297024339,34817.9613200329,0.0,1.0
2024-06-07,32.14,32.5,31.97,31.97,23711,31.2049487910389,31.5544752865204,31.0398946126171,31.0398946126171,24421.4962537879,0.0,1.0
2024-06-10,32.39,32.4,32.01,32.23,46375,31.4476755240121,31.4573845933311,31.0787308898928,31.2923304149093,47764.6193230743,0.0,1.0
2024-06-11,32.75,32.75,32.2062,32.39,63304,31.7972020194936,31.7972020194936,31.2692228299302,31.4476755240121,65200.8940512753,0.0,1.0
2024-06-12,33.53,33.76,33.3,33.47,63113,32.5545094263701,32.7778180207055,32.3312008320347,32.4962550104565,65004.1707673786,0.0,1.0
2024-06-13,33.75,34.0,33.57,34.0,12437,32.7681089513865,33.0108356843598,32.5933457036458,33.0108356843598,12809.6726796997,0.0,1.0
2024-06-14,33.8726,33.91,33.64,33.64,43145,32.8871421412366,32.9234540604894,32.6613091888783,32.6613091888783,44437.8328990628,0.0,1.0
2024-06-17,34.6,34.77,33.8,33.96,57882,33.5933798434955,33.7584340219173,32.8166542979812,32.9719994070841,59616.4247042197,0.0,1.0
2024-06-18,34.6,34.76,34.51,34.76,49433,33.5933798434955,33.7487249525984,33.5059982196252,33.7487249525984,50914.251795095,0.0,1.0
2024-06-20,34.24,34.98,34.08,34.98,43927,33.2438533480141,33.9623244776148,33.0885082389112,33.9623244776148,45243.2654017182,0.0,1.0
2024-06-21,34.14,34.38,34.065,34.26,45638,33.1467626548248,33.3797803184791,33.0739446349328,33.2632714866519,47005.5352380908,0.0,1.0
2024-06-24,33.5832,34.24,33.58,33.92,34153,32.6061616751468,33.2438533480141,32.6030547729647,32.9331631298083,35176.3890833629,0.0,1.0
2024-06-25,34.02,34.3,33.61,33.612,50445,33.0907995792705,33.3631518391822,32.6919980558283,32.6939434291134,51861.5120160186,0.06236,1.0
2024-06-26,34.17,34.22,33.8401,33.88,95896,33.2367025756517,33.2853369077788,32.9158132522772,32.9546234493146,98588.7908868694,0.0,1.0
2024-06-27,34.13,34.4,33.95,34.208,90932,33.1977951099501,33.4604205034363,33.0227115142925,33.2736646680683,93485.400151464,0.0,1.0
2024-06-28,34.05,34.93,33.99,34.39,24187,33.1199801785467,33.9759444239835,33.0616189799942,33.4506936370109,24866.1788310327,0.0,1.0
2024-07-01,34.25,34.32,33.7207,34.02,140638,33.3145175070551,33.382605572033,32.7996744671577,33.0907995792705,144587.160806994,0.0,1.0
2024-07-02,34.7099,34.7099,34.0768,34.13,50251,33.76185609396,33.76185609396,33.1460481805668,33.1977951099501,51662.0644328864,0.0,1.0
2024-07-03,35.12,35.1993,34.69,34.77,55917,34.1607548860664,34.23788893682,33.7424996297734,33.8203145611768,57487.1675567393,0.0,1.0
2024-07-05,35.69,35.69,35.21,35.23,223505,34.7151862723152,34.7151862723152,34.2482966838952,34.267750416746,229781.093133913,0.0,1.0
2024-07-08,35.8166,35.9899,35.62,35.72,60407,34.838328401261,35.0068949964135,34.6470982073373,34.7443668715914,62103.2482178935,0.0,1.0
2024-07-09,35.86,36.14,35.7,36.14,69089,34.8805430015473,35.152895261459,34.7249131387406,35.152895261459,71029.0416032255,0.0,1.0
2024-07-10,36.59,36.59,35.91,35.91,56976,35.5906042506028,35.5906042506028,34.9291773336744,34.9291773336744,58575.9046213634,0.0,1.0
2024-07-11,35.485,36.73,35.35,36.73,130548,34.5157855105941,35.7267803805586,34.384472813851,35.7267803805586,134213.830323465,0.0,1.0
2024-07-12,35.8634,36.345,35.48,35.49,62763,34.8838501361319,35.35229602318,34.5109220773814,34.5206489438068,64525.4054645928,0.0,1.0
2024-07-15,36.05,36.675,35.85,36.25,62564,35.0653534636302,35.6732826152188,34.8708161351219,35.2598907921386,64320.8174798333,0.0,1.0
2024-07-16,36.18,36.32,35.78,36.32,37159,35.1918027271607,35.3279788571165,34.802728070144,35.3279788571165,38202.436812434,0.0,1.0
2024-07-17,34.58,35.29,34.55,35.29,96203,33.6355040990938,34.3261116152985,33.6063234998176,34.3261116152985,98904.4115467747,0.0,1.0
2024-07-18,34.07,34.89,33.82,34.74,77403,33.1394339113976,33.9370369582818,32.8962622507621,33.7911339619005,79576.5014288014,0.0,1.0
2024-07-19,33.535,34.155,33.43,34.06,34191,32.6190465576377,33.2221122760136,32.5169144601708,33.1297070449721,35151.0944065754,0.0,1.0
2024-07-22,34.55,34.5681,33.94,34.05,61599,33.6063234998176,33.6239291280476,33.0129846478671,33.1199801785467,63328.719965799,0.0,1.0
2024-07-23,34.33,34.71,34.251,34.43,40773,33.3923324384584,33.7619533626243,33.3154901936976,33.4896011027126,41917.9191085168,0.0,1.0
2024-07-24,32.32,33.3143,32.215,33.3143,73998,31.4372322869495,32.4043746156288,31.3351001894826,32.4043746156288,76075.8879207324,0.0,1.0
2024-07-25,31.81,32.925,31.745,32.36,52347,30.9411620992532,32.0257077056872,30.877937467488,31.4761397526512,53816.9207949753,0.0,1.0
2024-07-26,32.3278,32.79,32.15,32.52,13634,31.4448192427613,31.8943950089441,31.2718755577174,31.6317696154578,14016.8471568322,0.0,1.0
2024-07-29,32.49,32.8582,32.25,32.66,89593,31.6025890161816,31.9607322379655,31.3691442219716,31.7679457454137,92108.8005957212,0.0,1.0
2024-07-30,31.73,32.69,31.59,32.69,67518,30.8633471678498,31.7971263446899,30.727171037894,31.7971263446899,69413.9274119844,0.0,1.0
2024-07-31,33.2743,33.49,32.78,32.78,31749,32.3654671499271,32.5752756587233,31.8846681425187,31.8846681425187,32640.5222518897,0.0,1.0
2024-08-01,31.96,33.71,31.565,33.32,31983,31.0870650956345,32.7892667200825,30.7028538718305,32.4099189294912,32881.0930480389,0.0,1.0
2024-08-02,30.67,31.09,30.1966,31.0,46756,29.8322993267556,30.2408277166231,29.3718294701763,30.1532859187944,48068.9236955291,0.0,1.0
2024-08-05,28.91,29.655,27.49,27.82,77078,28.1203708358821,28.8450223845757,26.7391558034728,27.0601423955116,79242.3753230387,0.0,1.0
2024-08-06,29.47,30.3219,28.96,29.06,88715,28.6650753557055,29.4937071064868,28.1690051680092,28.2662738322634,91206.1460699988,0.0,1.0
2024-08-07,28.92,30.47,28.92,30.18,136231,28.1300977023075,29.6377619982472,28.1300977023075,29.3556828719101,140056.41081285,0.0,1.0
2024-08-08,30.3273,30.46,29.22,29.47,81443,29.4989596143565,29.6280351318218,28.42190369507,28.6650753557055,83729.9459435149,0.0,1.0
2024-08-09,30.65,30.73,30.19,30.37,36192,29.8128455939048,29.8906605253081,29.3654097383356,29.5404933339931,37208.2831377489,0.0,1.0
2024-08-12,30.8,31.0347,30.55,30.87,38951,29.958748590286,30.1870381452906,29.7155769296506,30.0268366552639,40044.7567555941,0.0,1.0
2024-08-13,32.07,32.07,31.2,31.2,36460,31.194060626314,31.194060626314,30.3478232473027,30.3478232473027,37483.8086649627,0.0,1.0
2024-08-14,32.17,32.34,31.7828,32.18,18876,31.2913292905682,31.4566860198003,30.9147050225761,31.3010561569936,19406.0442227053,0.0,1.0
2024-08-15,33.49,33.49,32.88,32.99,62955,32.5752756587233,32.5752756587233,31.9819368067729,32.0889323374525,64722.7968870742,0.0,1.0
2024-08-16,33.5594,33.6896,33.27,33.29,35107,32.6427801117157,32.7694239125747,32.3612845973642,32.380738330215,36092.8159846639,0.0,1.0
2024-08-19,34.2791,34.2814,33.4,33.54,45367,33.342822688353,33.3450598676309,32.4877338608946,32.6239099908504,46640.9201235151,0.0,1.0
2024-08-20,34.19,34.4055,34.0572,34.31,25448,33.2561563085026,33.4657702799703,33.126983522373,33.3728787056076,26162.5881213924,0.0,1.0
2024-08-21,34.43,34.53,34.21,34.21,28542,33.4896011027126,33.5868697669668,33.2756100413534,33.2756100413534,29343.4686482546,0.0,1.0
2024-08-22,33.62,34.72,33.48,34.56,43319,32.7017249222538,33.7716802290497,32.5655487922979,33.616050366243,44535.4116170465,0.0,1.0
2024-08-23,34.2859,34.4784,33.73,33.73,26818,33.3494369575223,33.5366791362116,32.8087204529334,32.8087204529334,27571.0581672235,0.0,1.0
2024-08-26,33.85,34.385,33.6708,34.28,22508,32.9254428500384,33.4458302037982,32.7511374036949,33.3436981063313,23140.0319646456,0.0,1.0
2024-08-27,33.98,34.07,33.51,33.69,27736,33.0518921135688,33.1394339113976,32.5947293915742,32.7698129872317,28514.8359059628,0.0,1.0
2024-08-28,33.42,33.93,33.0801,33.93,43653,32.5071875937454,33.0032577814417,32.1765714039455,33.0032577814417,44878.7904457382,0.0,1.0
2024-08-29,33.34,34.55,33.25,33.52,139151,32.4293726623421,33.6063234998176,32.3418308645133,32.6044562579996,143058.405363089,0.0,1.0
2024-08-30,34.0,34.04,33.31,33.42,38336,33.0713458464196,33.1102533121213,32.4001920630658,32.5071875937454,39412.4873554583,0.0,1.0
2024-09-03,32.47,33.78,31.3,33.78,74563,31.5831352833307,32.8573547850604,30.4450919115569,32.8573547850604,76656.7533045972,0.0,1.0
2024-09-04,32.01,32.5,31.77,31.93,42840,31.1356994277615,31.612315882607,30.9022546335515,31.0578844963582,44042.9611411684,0.0,1.0
2024-09-05,32.01,32.3,31.71,31.94,34237,31.1356994277615,31.4177785540986,30.843893434999,31.0676113627836,35198.3861015449,0.0,1.0
2024-09-06,30.69,32.0,30.58,31.93,48341,29.8517530596064,31.1259725613361,29.7447575289268,31.0578844963582,49698.4310113264,0.0,1.0
2024-09-09,31.3299,31.4999,30.85,30.98,107740,30.4741752421689,30.639531971401,30.0073829224131,30.1338321859435,110765.374261192,0.0,1.0
2024-09-10,31.83,31.87,31.11,31.52,114237,30.960615832104,30.9995232978057,30.260281449474,30.6590829729161,117444.812135473,0.0,1.0
2024-09-11,32.9809,33.0,31.21,32.0,53897,32.0800808890053,32.0986592038779,30.3575501137281,31.1259725613361,55410.4452993827,0.0,1.0
2024-09-12,33.41,33.52,32.79,32.97,64405,32.49746072732,32.6044562579996,31.8943950089441,32.0694786046016,66213.513358939,0.0,1.0
2024-09-13,33.71,33.83,33.42,33.52,62048,32.7892667200825,32.9059891171875,32.5071875937454,32.6044562579996,63790.3280319145,0.0,1.0
2024-09-16,33.56,33.635,33.24,33.63,19169,32.6433637237013,32.7163152218919,32.3321039980879,32.7114517886792,19707.2717580545,0.0,1.0
2024-09-17,33.5821,34.1,33.4801,33.79,33137,32.6648600985014,33.1686145106738,32.5656460609622,32.8670816514859,34067.4977435784,0.0,1.0
2024-09-18,33.35,33.975,33.34,33.73,31336,32.4390995287675,33.0470286803561,32.4293726623421,32.8087204529334,32215.9250774895,0.0,1.0
2024-09-19,34.69,35.0,34.36,34.36,31709,33.7424996297734,34.0440324889614,33.4215130377347,33.4215130377347,32599.3990388728,0.0,1.0
2024-09-20,34.5412,34.64,34.11,34.59,42440,33.5977638573632,33.6938652976464,33.1783413770992,33.6452309655193,43631.7290109988,0.0,1.0
2024-09-23,34.66,34.76,34.51,34.53,30420,33.7133190304972,33.8105876947514,33.5674160341159,33.5868697669668,31274.2034994011,0.0,1.0
2024-09-24,34.89,34.925,34.3264,34.7,18416,33.9993764452023,34.03348301372,33.4501632447289,33.8142265018206,18898.4124763461,0.06409,1.0
2024-09-25,34.9,35.06,34.75,34.89,28540,34.0091211790645,34.1650369208596,33.8629501711316,33.9993764452023,29287.6136009404,0.0,1.0
2024-09-26,35.35,35.68,35.0401,35.52,32933,34.4476342028633,34.7692104203158,34.1456449004739,34.6132946785207,33795.689513657,0.0,1.0
2024-09-27,35.03,35.6,35.016,35.6,20579,34.135802719273,34.6912525494182,34.122160091866,34.6912525494182,21118.0728904609,0.0,1.0
2024-09-30,35.25,35.26,34.61,34.91,30816,34.3501868642414,34.3599315981036,33.7265238970608,34.0188659129267,31623.2340829215,0.0,1.0
2024-10-01,34.37,35.18,34.0201,35.18,52793,33.4926502843681,34.281973727206,33.1516820465299,34.281973727206,54175.9279899946,0.0,1.0
2024-10-02,34.44,34.6199,33.965,34.06,41330,33.5608634214035,33.7361711835844,33.0979885629492,33.19056353464,42412.6513709484,0.0,1.0
2024-10-03,34.42,34.7316,34.16,34.37,45454,33.5413739536791,33.8450198608251,33.288010873262,33.4926502843681,46644.6807504255,0.0,1.0
2024-10-04,35.09,35.11,34.5801,34.66,40850,34.1942711224462,34.2137605901706,33.6973871428128,33.7752475663718,41920.0776313391,0.0,1.0
2024-10-07,34.45,34.93,34.32,34.89,153397,33.5706081552657,34.0383553806511,33.4439266150571,33.9993764452023,157415.279030955,0.0,1.0
2024-10-08,35.27,35.38,34.59,34.59,39558,34.3696763319658,34.4768684044499,33.7070344293364,33.7070344293364,40594.2333155571,0.0,1.0
2024-10-09,35.8,35.8,35.2,35.28,109042,34.8861472266621,34.8861472266621,34.3014631949304,34.3794210658279,111898.386905177,0.0,1.0
2024-10-10,35.7318,35.8499,35.42,35.62,65470,34.819688141722,34.9347734486345,34.5158473398987,34.7107420171426,67185.0056921362,0.0,1.0
2024-10-11,35.9592,36.03,35.58,35.67,90181,35.0412833897483,35.1102761054927,34.6717630816938,34.7594656864536,92543.3175244011,0.0,1.0
2024-10-14,36.47,36.6504,36.12,36.12,32529,35.5390443954293,35.7148393943033,35.1979787102524,35.1979787102524,33381.1066161524,0.0,1.0
2024-10-15,35.72,36.5476,35.51,36.5476,24054,34.8081893557646,35.6146635301999,34.6035499446585,35.6146635301999,24684.1015261745,0.0,1.0
2024-10-16,35.88,35.88,35.4362,35.73,23599,34.9641050975597,34.9641050975597,34.5316338087555,34.8179340896268,24217.1826688365,0.0,1.0
2024-10-17,35.93,36.43,35.93,36.4,96843,35.0128287668707,35.5000654599805,35.0128287668707,35.4708312583939,99379.8305520628,0.0,1.0
2024-10-18,36.2,36.29,36.06,36.09,23203,35.27593658115,35.3636391859098,35.1395103070792,35.1687445086658,23810.8093336587,0.0,1.0
2024-10-21,36.2051,36.32,35.835,36.13,30363,35.2809063954197,35.3928733874963,34.9202537951798,35.2077234441146,31158.3676161652,0.0,1.0
2024-10-22,36.25,36.38,35.94,35.96,62162,35.324660250461,35.4513417906695,35.0225735007329,35.0420629684573,63790.351669995,0.0,1.0
2024-10-23,35.43,36.04,34.98,36.04,21553,34.5255920737609,35.1200208393549,34.0870790499621,35.1200208393549,22117.5871037515,0.0,1.0
2024-10-24,35.7,35.7769,35.44,35.65,20831,34.7886998880402,34.8636368914405,34.5353368076231,34.7399762187292,21376.6741037558,0.0,1.0
2024-10-25,35.96,36.52,35.9059,36.5169,12358,35.0420629684573,35.5877680647403,34.9893439582628,35.584747197243,12681.7214043595,0.0,1.0
2024-10-28,36.01,36.2694,36.0,36.23,26378,35.0907866377683,35.3435650341536,35.0810419039061,35.3051707827366,27068.9793821165,0.0,1.0
2024-10-29,36.44,36.5799,35.92,35.96,98616,35.5098101938427,35.6461390205748,35.0030840330085,35.0420629684573,101199.274802745,0.0,1.0
2024-10-30,35.98,36.4297,35.9,36.4,51456,35.0615524361817,35.4997731179646,34.9835945652841,35.4708312583939,52803.9048861244,0.0,1.0
2024-10-31,34.37,35.46,34.37,35.46,74212,33.4926502843681,34.5548262753475,33.4926502843681,34.5548262753475,76156.0049247719,0.0,1.0
2024-11-01,34.7865,35.19,34.56,34.56,57614,33.8985184497286,34.2917184610682,33.6778002277498,33.6778002277498,59123.2154871962,0.0,1.0
2024-11-04,34.57,34.8654,34.45,34.49,38176,33.687544961612,33.9754043999013,33.5706081552657,33.6095870907145,39176.0314235985,0.0,1.0
2024-11-05,35.4,35.4554,34.74,34.74,35613,34.4963578721743,34.5503436977709,33.8532054372694,33.8532054372694,36545.8928931426,0.0,1.0
2024-11-06,37.09,37.23,36.45,36.52,98849,36.1432178948855,36.2796441689562,35.5195549277049,35.5877680647403,101438.378305513,0.0,1.0
2024-11-07,37.98,38.07,37.4404,37.48,155713,37.0104992086209,37.0982018133807,36.4846733694168,36.5232625155111,159791.94732457,0.0,1.0
2024-11-08,38.13,38.2895,37.95,38.13,42522,37.1566702165538,37.3120987216559,36.9812650070343,37.1566702165538,43635.8761576451,0.0,1.0
2024-11-11,37.9984,38.34,37.8062,38.34,48210,37.0284295189273,37.36130962766,36.8411357340959,37.36130962766,49472.8749720161,0.0,1.0
2024-11-12,37.94,38.09,37.74,38.09,27725,36.9715202731721,37.1176912811051,36.7766255959282,37.1176912811051,28451.2644388954,0.0,1.0
2024-11-13,37.9,38.1854,37.715,37.91,33501,36.9325413377233,37.2106560421504,36.7522637612727,36.9422860715855,34378.5684388614,0.0,1.0
2024-11-14,37.46,37.91,37.33,37.91,71110,36.5037730477867,36.9422860715855,36.3770915075782,36.9422860715855,72972.7471325464,0.0,1.0
2024-11-15,36.09,36.91,35.83,36.91,43632,35.1687445086658,35.9678126853659,34.9153814282487,35.9678126853659,44774.9529304917,0.0,1.0
2024-11-18,36.3773,36.61,36.01,36.11,45270,35.4487107125267,35.6754706695,35.0907866377683,35.1882339763902,46455.8608169087,0.0,1.0
2024-11-19,36.78,36.84,36.03,36.17,95561,35.8411311451574,35.8995995483305,35.1102761054927,35.2467023795634,98064.2481891894,0.0,1.0
2024-11-20,36.73,36.8,36.05,36.8,20061,35.7924074758464,35.8606206128818,35.129765573217,35.8606206128818,20586.5037297991,0.0,1.0
2024-11-21,37.16,37.3107,36.3448,36.99,40964,36.2114310319208,36.3582841712241,35.4170403274746,36.0457705562635,42037.0638944963,0.0,1.0
2024-11-22,37.2928,37.34,36.86,37.0901,83628,36.3408410976108,36.3868362414404,35.9190890160549,36.1433153422241,85818.6597834423,0.0,1.0
2024-11-25,37.42,37.94,37.23,37.64,53472,36.4647941123379,36.9715202731721,36.2796441689562,36.6791782573062,54872.7145924838,0.0,1.0
2024-11-26,37.78,38.09,37.5,37.66,74880,36.815604531377,37.1176912811051,36.5427519832355,36.6986677250306,76841.5033790616,0.0,1.0
2024-11-27,37.2691,37.71,37.0,37.71,38688,36.3177460783574,36.7473913943416,36.0555152901257,36.7473913943416,39701.4434125151,0.0,1.0
2024-11-29,37.804,37.89,37.33,37.33,17222,36.8389918926463,36.9227966038611,36.3770915075782,36.3770915075782,17673.1352990678,0.0,1.0
2024-12-02,38.3,38.36,37.96,37.96,21093,37.3223306922112,37.3807990953844,36.9910097408965,36.9910097408965,21645.5372699592,0.0,1.0
2024-12-03,38.39,38.39,38.1299,38.19,121918,37.4100332969709,37.4100332969709,37.1565727692152,37.215138619727,125111.677470198,0.0,1.0
2024-12-04,39.15,39.18,38.71,38.74,77796,38.1506330704978,38.1798672720844,37.7218647805612,37.7510989821478,79833.8888471886,0.0,1.0
2024-12-05,38.97,39.21,38.8861,39.13,52577,37.9752278609783,38.209101473671,37.8934695438745,38.1311436027735,53954.2698071705,0.0,1.0
2024-12-06,39.35,39.37,39.12,39.13,42583,38.3455277477418,38.3650172154662,38.1213988689113,38.1311436027735,43698.474070387,0.0,1.0
2024-12-09,38.7399,39.3,38.7201,39.3,28304,37.7510015348092,38.2968040784308,37.731706961762,38.2968040784308,29045.4315122991,0.0,1.0
2024-12-10,38.4483,39.18,38.36,38.9896,74344,37.4668450953875,38.1798672720844,37.3807990953844,37.9943275393482,76291.4627031646,0.0,1.0
2024-12-11,39.4237,39.52,38.79,38.79,57497,38.4173464363062,38.5111882233991,37.7998226514588,37.7998226514588,59003.1506381664,0.0,1.0
2024-12-12,38.28,38.62,38.26,38.62,59788,38.0343491613203,38.3721673095661,38.0144775055411,38.3721673095661,60174.15022123,0.75067,1.0
2024-12-13,38.505,38.84,38.21,38.39,22717,38.2579052888359,38.5907555231369,37.9647983660932,38.1436432681057,22863.7213249428,0.0,1.0
2024-12-16,39.1564,39.28,38.77,38.9,39320,38.9051251175632,39.0279319502785,38.5212047279098,38.6503704904744,39573.9544172537,0.0,1.0
2024-12-17,38.83,39.0054,38.655,38.73,43653,38.5808196952473,38.7550941164305,38.4069427071796,38.4814614163515,43934.939780681,0.0,1.0
2024-12-18,36.45,39.04,36.44,38.76,73750,36.2160926575267,38.7894720809285,36.2061568296372,38.5112689000202,74226.3259987911,0.0,1.0
2024-12-19,36.33,37.08,36.32,36.95,67515,36.0968627228518,36.8420498145704,36.0869268949622,36.7128840520058,67951.056268588,0.0,1.0
2024-12-20,37.07,37.737,35.89,36.07,43028,36.8321139866808,37.494833706916,35.6596862957101,35.8385311977226,43305.9031196743,0.0,1.0
2024-12-23,37.51,37.57,36.74,37.04,21608,37.3334261828497,37.3931437400603,36.5670508653132,36.8656386513664,21710.1981487125,0.06455,1.0
2024-12-24,38.3426,38.345,37.824,37.824,40674,38.1621068184093,38.1644955206977,37.6459480655854,37.6459480655854,40866.3735422406,0.0,1.0
2024-12-26,38.4192,38.56,37.9706,38.21,56397,38.2383462331149,38.3784834340358,37.7918579637033,38.0301310169738,56663.737735697,0.0,1.0
2024-12-27,37.4454,38.1,37.01,38.1,33575,37.2691302795862,37.9206488287543,36.8357798727611,37.9206488287543,33733.7977991033,0.0,1.0
2024-12-30,36.6916,37.0467,36.23,36.63,33732,36.5188787024966,36.8723071119216,36.0594516290228,36.4575686770937,33891.5403532197,0.0,1.0
2024-12-31,36.0865,36.77,36.03,36.77,24532,35.9166271380273,36.5969096439185,35.8603931049873,36.5969096439185,24648.0276279256,0.0,1.0
2025-01-02,36.5311,36.81,35.51,36.44,97689,36.3591342369582,36.6367213487256,35.3428409424951,36.26846307926,98151.0341979627,0.0,1.0
2025-01-03,36.96,37.06,35.96,36.18,69190,36.7860152417522,36.8855445037699,35.7907226215749,36.0096869980139,69517.2440720761,0.0,1.0
2025-01-06,37.62,38.04,37.35,37.66,73207,37.4429083710692,37.8609312715436,37.1741793636213,37.4827200758763,73553.2430522399,0.0,1.0
2025-01-07,36.56,37.85,36.315,37.85,61179,36.3878981936813,37.67182567371,36.1440515017378,37.67182567371,61468.3548935618,0.0,1.0
2025-01-08,36.59,36.72,36.16,36.59,46151,36.4177569722866,36.5471450129096,35.9897811456104,36.4177569722866,46369.2778027227,0.0,1.0
2025-01-10,35.49,36.27,35.19,36.27,123238,35.3229350900916,36.0992633338299,35.0243473040384,36.0992633338299,123820.871873891,0.0,1.0
2025-01-13,35.33,35.37,34.66,34.77,102226,35.1636882708632,35.2034999756703,34.4968422153444,34.606324403564,102709.492593035,0.0,1.0
2025-01-14,35.34,35.82,34.9946,35.55,52163,35.173641197065,35.6513816547501,34.8298671260558,35.3826526473022,52409.7124227736,0.0,1.0
2025-01-15,36.7,36.925,36.2247,36.25,98113,36.5272391605061,36.751180000046,36.0541765781358,36.0793574814263,98577.0395670416,0.0,1.0
2025-01-16,36.4,37.0,36.3975,37.0,45080,36.2286513744529,36.8258269465593,36.2261631429025,36.8258269465593,45293.2123539412,0.0,1.0
2025-01-17,36.96,37.5099,36.96,37.26,48678,36.7860152417522,37.3333266535877,36.7860152417522,37.0846030278054,48908.2296132464,0.0,1.0
2025-01-21,37.7597,37.86,37.1882,37.62,66946,37.581950750108,37.6817785999117,37.0131410176766,37.4429083710692,67262.6307508195,0.0,1.0
2025-01-22,38.57,38.83,38.27,38.4,108233,38.3884363602376,38.6472124414837,38.0898485741844,38.2192366148075,108744.903564865,0.0,1.0
2025-01-23,38.5,38.78,38.203,38.45,50585,38.3187658768252,38.5974478104748,38.0231639686326,38.2690012458163,50824.2490444569,0.0,1.0
2025-01-24,38.44,38.85,38.2712,38.79,20225,38.2590483196146,38.6671182938872,38.0910429253286,38.6074007366766,20320.6570509862,0.0,1.0
2025-01-27,36.5589,36.88,34.11,35.8,70842,36.3868033717991,36.706391832138,33.9494312742469,35.6314758023465,71177.0574440528,0.0,1.0
2025-01-28,37.52,37.65,36.41,36.6,71382,37.3433791090515,37.4727671496745,36.2386043006547,36.4277098984884,71719.6114518418,0.0,1.0
2025-01-29,37.2709,37.45,36.92,37.4,34806,37.0954517173653,37.2737086256391,36.7462035369451,37.2239439946302,34970.6199909334,0.0,1.0
2025-01-30,37.6367,37.8097,37.0305,37.39,41199,37.4595297578262,37.6317153811168,36.8561833714747,37.2139910684284,41393.8566053687,0.0,1.0
2025-01-31,37.3179,38.42,37.2,37.9,95993,37.1422304705136,38.239142467211,37.0248854705947,37.7215903047188,96447.0127216478,0.0,1.0
2025-02-03,36.71,37.04,35.94,36.17,42097,36.5371920867079,36.8656386513664,35.7708167691714,35.9997340718121,42296.103825729,0.0,1.0
2025-02-04,37.38,37.44,36.83,36.85,54313,37.2040381422267,37.2637556994373,36.6566272011291,36.6765330535327,54569.881157489,0.0,1.0
2025-02-05,37.74,37.74,36.85,37.3,59521,37.5623434854905,37.5623434854905,36.6765330535327,37.1244147326125,59802.5131437208,0.0,1.0
2025-02-06,38.04,38.04,37.61,37.85,53422,37.8609312715436,37.8609312715436,37.4329554448674,37.67182567371,53674.6670446373,0.0,1.0
2025-02-07,37.35,38.31,37.255,38.3048,28203,37.1741793636213,38.1296602789915,37.0796265647045,38.1244847573666,28336.3901512468,0.0,1.0
2025-02-10,38.04,38.1,37.6,37.6,61694,37.8609312715436,37.9206488287543,37.4230025186656,37.4230025186656,61985.7906602496,0.0,1.0
2025-02-11,37.89,38.05,37.743,37.78,31258,37.7116373785171,37.8708841977454,37.565329363351,37.6021551902976,31405.8392138308,0.0,1.0
2025-02-12,37.81,37.9488,37.31,37.31,84118,37.6320139689029,37.7701605845835,37.1343676588142,37.1343676588142,84515.8481985099,0.0,1.0
2025-02-13,38.75,38.78,37.9,37.9,95777,38.5675890318695,38.5974478104748,37.7215903047188,37.7215903047188,96229.9911185322,0.0,1.0
2025-02-14,38.9018,38.94,38.67,38.7,51364,38.7186744516124,38.7566946297032,38.4879656222553,38.5178244008607,51606.9334371748,0.0,1.0
2025-02-18,39.13,39.13,38.75,39.09,93586,38.9458002275369,38.9458002275369,38.5675890318695,38.9059885227298,94028.6284684104,0.0,1.0
2025-02-19,39.22,39.2782,38.77,39.0,38389,39.0353765633528,39.0933025938472,38.5874948842731,38.8164121869138,38570.5663055779,0.0,1.0
2025-02-20,38.83,39.08,38.35,39.08,35550,38.6472124414837,38.896035596528,38.1694719837986,38.896035596528,35718.1388461094,0.0,1.0
2025-02-21,37.43,38.9299,37.36,38.84,97739,37.2538027732355,38.7466421742394,37.1841322898231,38.6571653676855,98201.2706801655,0.0,1.0
2025-02-24,36.81,37.54,36.78,37.52,46321,36.6367213487256,37.363284961455,36.6068625701203,37.3433791090515,46540.0818422119,0.0,1.0
2025-02-25,36.15,36.79,35.64,36.75,89810,35.9798282194086,36.6168154963221,35.4722289831182,36.577003791515,90234.7693324636,0.0,1.0
2025-02-26,36.29,36.9299,35.93,36.27,36590,36.1191691862334,36.7560569338849,35.7608638429696,36.0992633338299,36763.0576759252,0.0,1.0
2025-02-27,34.77,36.76,34.72,36.72,58478,34.606324403564,36.5869567177167,34.5565597725551,36.5471450129096,58754.5801249727,0.0,1.0
2025-02-28,35.66,35.66,34.4,34.4,43399,35.4921348355217,35.4921348355217,34.2380661340984,34.2380661340984,43604.261822287,0.0,1.0
2025-03-03,34.35,36.0141,34.06,35.84,58561,34.1883015030895,35.8445679523265,33.8996666432381,35.6712875071536,58837.9726854293,0.0,1.0
2025-03-04,33.8634,34.72,33.1149,33.88,41317,33.7039921141112,34.5565597725551,32.9590155879085,33.7205139716062,41512.4147033671,0.0,1.0
2025-03-05,34.67,34.7728,33.57,33.83,41104,34.5067951415462,34.6091112229004,33.4119732593512,33.6707493405973,41298.4072891837,0.0,1.0
2025-03-06,33.15,34.2219,32.89,33.75,70427,32.9939503588768,34.0608045184448,32.7351742776307,33.5911259309831,70760.0946417705,0.0,1.0
2025-03-07,33.54,33.6881,32.25,33.05,60405,33.3821144807459,33.5295173177942,32.0981870007172,32.894421096859,60690.6941490643,0.0,1.0
2025-03-10,31.41,32.465,30.91,32.46,154283,31.2621411997683,32.3121749140553,30.7644948896797,32.3071984509544,155012.703673538,0.0,1.0
2025-03-11,31.28,31.5293,31.08,31.29,143056,31.1327531591453,31.3808796093554,30.9336946351098,31.142706085347,143732.603959747,0.0,1.0
2025-03-12,31.33,31.58,31.19,31.58,28872,31.1825177901541,31.4313409451984,31.0431768233293,31.4313409451984,29008.5542831187,0.0,1.0
2025-03-13,31.05,31.325,30.93,31.31,29008,30.9038358565045,31.1775413270532,30.7844007420832,31.1626119377506,29145.19751471,0.0,1.0
2025-03-14,31.51,31.5482,31.19,31.3499,53958,31.361670461786,31.3996906398768,31.0431768233293,31.2023241132956,54213.2021338501,0.0,1.0
2025-03-17,31.75,31.85,31.49,31.57,126260,31.6005406906286,31.7000699526463,31.3417646093825,31.4213880189967,126857.164858221,0.0,1.0
2025-03-18,30.99,32.0089,30.73,31.5,73032,30.8441182992938,31.8582219499925,30.5853422180477,31.3517175355843,73377.4153645306,0.0,1.0
2025-03-19,31.56,31.9774,30.95,31.2,46625,31.4114350927949,31.8268702324569,30.8043065944868,31.0531297495311,46845.5196540042,0.0,1.0
2025-03-20,31.35,31.88,30.95,30.95,61207,31.2024236425577,31.7299287312516,30.8043065944868,30.8043065944868,61496.4873235953,0.0,1.0
2025-03-21,31.52,31.52,30.78,30.85,14351,31.3716233879878,31.3716233879878,30.6351068490566,30.704777332469,14418.8751218148,0.0,1.0
2025-03-24,32.61,32.73,32.33,32.36,98959,32.456492343981,32.5759274584023,32.1778104103314,32.2076691889367,99427.0408459111,0.0,1.0
2025-03-25,32.8,32.82,32.54,32.73,41524,32.7088189290484,32.7287633308344,32.4495417058303,32.6390135227973,41639.754799903,0.06352,1.0
2025-03-26,31.95,32.75,31.66,32.72,30708,31.8611818531432,32.6589579245834,31.5719880272461,32.6290413219043,30793.6034677637,0.0,1.0
2025-03-27,31.5602,31.94,31.33,31.5,46482,31.4724654623339,31.8512096522502,31.242905397777,31.412432812958,46611.5760189069,0.0,1.0
2025-03-28,30.1738,31.38,30.05,31.37,19621,30.089919530528,31.292766402242,29.9664636834727,31.282794201349,19675.6966797249,0.0,1.0
2025-03-31,30.21,30.3759,28.97,29.11,103578,30.1260188977607,30.2914577105756,28.8894659870284,29.0290767995304,103866.740262604,0.0,1.0
2025-04-01,30.56,30.6199,29.94,30.04,26542,30.4750459290158,30.5347794123649,29.8567694736496,29.9564914825797,26615.9900755954,0.0,1.0
2025-04-02,30.92,31.135,29.84,30.09,44398,30.8340451611639,31.0484474803634,29.7570474647196,30.0063524870447,44521.7665351626,0.0,1.0
2025-04-03,28.27,29.22,28.0756,28.99,131598,28.1914119245182,29.1387710093535,27.9975523391582,28.9094103888144,131964.850499895,0.0,1.0
2025-04-04,25.59,27.23,25.15,26.94,53469,25.5188620851935,27.1543030316459,25.0800852459014,26.8651092057489,53618.0534003472,0.0,1.0
2025-04-07,25.5,26.1891,24.64,24.76,286339,25.4291122771565,26.1162966406933,24.5715030003583,24.6911694110743,287137.215818549,0.0,1.0
2025-04-08,25.17,26.3029,24.89,26.29,158155,25.1000296476874,26.2297802868557,24.8208080226834,26.2169161477037,158595.882390393,0.0,1.0
2025-04-09,27.12,27.1901,25.04,25.04,150864,27.0446088218229,27.1145139500829,24.9703910360784,24.9703910360784,151284.557560268,0.0,1.0
2025-04-10,25.89,26.3131,24.85,25.35,116511,25.8180281119836,26.2399519317665,24.7809192191113,25.2795292637615,116835.793071272,0.0,1.0
2025-04-11,26.47,26.47,25.52,25.53,80573,26.3964157637778,26.3964157637778,25.4490566789425,25.4590288798355,80797.6101409445,0.0,1.0
2025-04-14,26.53,27.03,26.3693,26.92,51810,26.4562489691358,26.9548590137859,26.2959957007852,26.8451648039629,51954.4286721648,0.0,1.0
2025-04-15,26.5,26.87,26.5,26.87,90696,26.4263323664568,26.7953037994979,26.4263323664568,26.7953037994979,90948.8296246026,0.0,1.0
2025-04-16,25.85,26.31,25.3392,26.18,40418,25.7781393084116,26.2368605494897,25.268759286797,26.1072219378807,40530.6716477815,0.0,1.0
2025-04-17,25.76,26.04,25.6555,25.78,99236,25.6883895003746,25.9676111253786,25.5841800010427,25.7083339021606,99512.6362422495,0.0,1.0
2025-04-21,24.95,25.41,24.58,25.27,51852,24.8806412280414,25.3393624691195,24.5116697950003,25.1997516566174,51996.5457538909,0.0,1.0
2025-04-22,25.44,25.52,25.1444,25.22,69700,25.3692790717985,25.4490566789425,25.0745008134013,25.1498906521524,69894.299912177,0.0,1.0
2025-04-23,25.795,26.15,25.73,26.03,103772,25.7232922035001,26.0773053352017,25.6584728976956,25.9576389244856,104061.281068672,0.0,1.0
2025-04-24,26.24,26.25,25.7801,25.7801,211769,26.1670551432387,26.1770273441317,25.7084336241695,25.7084336241695,212359.340001461,0.0,1.0
2025-04-25,26.4,26.4,26.17,26.21,124963,26.3266103575267,26.3266103575267,26.0972497369877,26.1371385405597,125311.354374826,0.0,1.0
2025-04-28,26.41,26.46,26.17,26.426,38283,26.3365825584197,26.3864435628848,26.0972497369877,26.3525380798485,38389.7199933698,0.0,1.0
2025-04-29,26.525,26.5628,26.29,26.29,40061,26.4512628686893,26.4889577880648,26.2169161477037,26.2169161477037,40172.6764531093,0.0,1.0
2025-04-30,26.58,26.6,26.07,26.33,42097,26.5061099736008,26.5260543753868,25.9975277280577,26.2568049512757,42214.3521291666,0.0,1.0
2025-05-01,26.66,26.8996,26.66,26.76,58258,26.5858875807448,26.8248215141411,26.5858875807448,26.6856095896748,58420.4035047864,0.0,1.0
2025-05-02,27.16,27.26,26.94,26.94,198977,27.0844976253949,27.184219634325,26.8651092057489,26.8651092057489,199531.680252873,0.0,1.0
2025-05-05,26.96,27.15,26.88,26.96,57998,26.8850536075349,27.0745254245019,26.8052760003909,26.8850536075349,58159.6787131484,0.0,1.0
2025-05-06,26.67,26.87,26.5402,26.67,55330,26.5958597816378,26.7953037994979,26.4664206140466,26.5958597816378,55484.2412358789,0.0,1.0
2025-05-07,26.86,26.86,26.568972,26.68,34379,26.7853315986049,26.7853315986049,26.495112630456,26.6058319825308,34474.8369681597,0.0,1.0
2025-05-08,27.12,27.48,26.89,27.0938,77753,27.0446088218229,27.403608053971,26.8152482012839,27.0184816554833,77969.7489393329,0.0,1.0
2025-05-09,27.11,27.29,27.005,27.28,48904,27.0346366209299,27.214136237004,26.9299285115534,27.204164036111,49040.3277317806,0.0,1.0
2025-05-12,28.47,28.47,28.04,28.164,1097326,28.3908559423783,28.3908559423783,27.9620513039792,28.0857065950524,1100384.97195738,0.0,1.0
2025-05-13,29.07,29.29,28.52,28.6,228563,28.9891879959584,29.2085764156045,28.4407169468433,28.5204945539873,229200.155965953,0.0,1.0
2025-05-14,29.36,29.4,29.09,29.3,85977,29.2783818218555,29.3182706254275,29.0091323977444,29.2185486164975,86216.6746563737,0.0,1.0
2025-05-15,29.43,29.63,29.085,29.12,42212,29.3481872281065,29.5476312459666,29.0041462972979,29.0390490004234,42329.6727100835,0.0,1.0
2025-05-16,29.75,29.75,29.4,29.47,111608,29.6672976566826,29.6672976566826,29.3182706254275,29.3880760316785,111919.125173576,0.0,1.0
2025-05-19,29.79,29.8,29.07,29.07,43378,29.7071864602546,29.7171586611476,28.9891879959584,28.9891879959584,43498.9231218137,0.0,1.0
2025-05-20,29.51,29.61,29.23,29.46,42633,29.4279648352505,29.5276868441806,29.1487432102465,29.3781038307855,42751.846315005,0.0,1.0
2025-05-21,28.72,29.6899,28.5899,29.21,37129,28.6401609647033,29.6073647293156,28.5104226310854,29.1287988084605,37232.5030335613,0.0,1.0
2025-05-22,28.71,29.06,28.665,28.71,44360,28.6301887638103,28.9792157950654,28.5853138597918,28.6301887638103,44483.6606040771,0.0,1.0
2025-05-23,28.25,28.53,28.03,28.14,141709,28.1714675227322,28.4506891477363,27.9520791030862,28.0617733129092,142104.036531631,0.0,1.0
2025-05-27,29.48,29.48,28.9199,29.05,58336,29.3980482325715,29.3980482325715,28.8395052605544,28.9692435941724,58498.6209422778,0.0,1.0
2025-05-28,29.21,29.6,29.18,29.56,43825,29.1287988084605,29.5177146432876,29.0988822057814,29.4778258397155,43947.1692058989,0.0,1.0
2025-05-29,29.36,29.89,29.06,29.89,41729,29.2783818218555,29.8069084691846,28.9792157950654,29.8069084691846,41845.3262702329,0.0,1.0
2025-05-30,29.3119,29.36,28.6,29.17,54776,29.2304155355602,29.2783818218555,28.5204945539873,29.0889100048884,54928.6968721579,0.0,1.0
2025-06-02,29.6,29.6,29.04,29.33,71746,29.5177146432876,29.5177146432876,28.9592713932794,29.2484652191765,71946.0034648357,0.0,1.0
2025-06-03,30.04,30.11,29.56,29.65,66933,29.9564914825797,30.0262968888307,29.4778258397155,29.5675756477526,67119.5864565529,0.0,1.0
2025-06-04,30.1,30.2226,29.947,30.15,58473,30.0163246879377,30.1385838708859,29.8637500142747,30.0661856924027,58636.0028517177,0.0,1.0
2025-06-05,29.73,30.46,29.63,30.02,58173,29.6473532548966,30.3753239200858,29.5476312459666,29.9365470807937,58335.1665536739,0.0,1.0
2025-06-06,30.3237,30.42,30.2688,30.32,24169,30.2394028219141,30.3354351165138,30.1846554390116,30.2357131075837,24236.374958069,0.0,1.0
2025-06-09,30.36,30.5399,30.26,30.39,34895,30.2756019111557,30.4550018052209,30.1758799022257,30.3055185138348,34992.2754007951,0.0,1.0
2025-06-10,30.74,30.75,30.35,30.43,116610,30.6545455450898,30.6645177459828,30.2656297102627,30.3454073174068,116935.069049627,0.0,1.0
2025-06-11,30.53,30.94,30.33,30.91,104389,30.4451293263368,30.8539895629499,30.2456853084767,30.8240729602709,104680.001054982,0.0,1.0
2025-06-12,30.77,30.79,30.5435,30.5435,15120,30.6844621477689,30.7044065495549,30.4585917975423,30.4585917975423,15162.1494214077,0.0,1.0
2025-06-13,30.07,30.58,29.942,30.11,35224,29.9864080852587,30.4949903308018,29.8587639138282,30.0262968888307,35322.1925409831,0.0,1.0
2025-06-16,30.76,30.87,30.29,30.29,118883,30.6744899468759,30.7841841566989,30.2057965049047,30.2057965049047,119214.405401138,0.0,1.0
2025-06-17,30.27,30.66,30.2146,30.57,66276,30.1858521031187,30.5747679379458,30.1306061101715,30.4850181299088,66460.7549638371,0.0,1.0
2025-06-18,30.22,30.59,30.11,30.27,32495,30.1359910986537,30.5049625316948,30.0262968888307,30.1858521031187,32585.5850164447,0.0,1.0
2025-06-20,30.03,30.57,29.9234,30.46,64092,29.9465192816867,30.4850181299088,29.8402156201673,30.3753239200858,64270.6667140781,0.0,1.0
2025-06-23,30.592,30.62,29.8,30.03,146429,30.5069569718734,30.5348791343738,29.7171586611476,29.9465192816867,146837.19428752,0.0,1.0
2025-06-24,31.36,31.385,31.01,31.06,105491,31.3249466945237,31.3499187502432,30.9753379144509,31.0252820258899,105609.04675309,0.05227,1.0
2025-06-25,31.43,31.59,31.3,31.43,30655,31.3948684505383,31.554689607143,31.265013760797,31.3948684505383,30689.3036203654,0.0,1.0
2025-06-26,31.89,31.96,31.6,31.73,44400,31.8543542757768,31.9242760317914,31.5646784294308,31.6945331191721,44449.6845781838,0.0,1.0
2025-06-27,32.16,32.32,31.79,32.09,79605,32.1240524775473,32.283873634152,31.7544660528989,32.0541307215327,79694.0797487909,0.0,1.0
2025-06-30,32.58,32.585,32.22,32.38,46753,32.5435830136347,32.5485774247786,32.1839854112741,32.3438065678788,46805.317637023,0.0,1.0
2025-07-01,32.1,32.4507,32.01,32.22,118288,32.0641195438205,32.4144275414535,31.9742201432304,32.1839854112741,118420.366878023,0.0,1.0
2025-07-02,32.64,32.64,32.1,32.1,72400,32.6035159473614,32.6035159473614,32.0641195438205,32.0641195438205,72481.0171950565,0.0,1.0
2025-07-03,33.12,33.1935,32.8868,32.89,57084,33.0829794171756,33.1563972609909,32.8500400814242,32.8532365045563,57147.878253627,0.0,1.0
2025-07-07,32.655,32.89,32.48,32.77,68731,32.6184991807931,32.8532365045563,32.4436947907567,32.7333706371028,68807.9115032241,0.0,1.0
2025-07-08,32.67,32.75,32.5915,32.71,25784,32.6334824142248,32.7133929925272,32.5550701592656,32.673437703376,25812.8528640516,0.0,1.0
2025-07-09,33.052,33.15,32.75,33.12,42060,33.0150554256186,33.112945884039,32.7133929925272,33.0829794171756,42107.0660666308,0.0,1.0
2025-07-10,33.065,33.1567,32.9201,33.1499,49232,33.0280408945927,33.1196383949718,32.8833028596426,33.1128459958161,49287.0916926384,0.0,1.0
2025-07-11,32.87,33.0109,32.7,32.81,165614,32.8332588599807,32.9740013660157,32.6634488810882,32.7733259262539,165799.32571467,0.0,1.0
2025-07-14,32.98,33.05,32.64,32.74,101086,32.9431359051464,33.013057661161,32.6035159473614,32.7034041702394,101199.117461043,0.0,1.0
2025-07-15,33.08,33.4195,33.015,33.4195,55475,33.0430241280244,33.382144644695,32.9780967831537,33.382144644695,55537.0777471789,0.0,1.0
2025-07-16,33.03,33.15,32.6057,33.08,61083,32.9930800165854,33.112945884039,32.5692542869143,33.0430241280244,61151.3532227297,0.0,1.0
2025-07-17,33.64,33.64,33.2339,33.2501,49769,33.6023981761409,33.6023981761409,33.1967521030336,33.2129339951398,49824.6926074691,0.0,1.0
2025-07-18,33.52,33.6,33.42,33.59,23367,33.4825323086874,33.5624428869897,33.3826440858094,33.5524540647019,23393.1481878022,0.0,1.0
2025-07-21,33.65,33.94,33.46,33.46,63198,33.6123869984287,33.9020628447747,33.4225993749606,33.4225993749606,63268.7199543256,0.0,1.0
2025-07-22,33.38,33.73,33.33,33.73,39027,33.3426887966582,33.692297576731,33.2927446852193,33.692297576731,39070.6720728103,0.0,1.0
2025-07-23,33.7957,33.81,33.44,33.73,56581,33.7579241391619,33.7722081550334,33.402621730385,33.692297576731,56644.3153855453,0.0,1.0
2025-07-24,33.94,34.09,33.8708,33.91,34733,33.9020628447747,34.0518951790917,33.8329401945432,33.8720963779113,34771.8669922085,0.0,1.0
2025-07-25,34.1717,34.2252,33.9,33.9,23462,34.1335038571829,34.1869440564226,33.8621075556235,33.8621075556235,23488.2544948952,0.0,1.0
2025-07-28,34.281,34.33,34.175,34.18,38195,34.2426816847885,34.2916269139987,34.1368001685379,34.1417945796818,38237.7410464804,0.0,1.0
2025-07-29,34.18,34.5,34.13,34.45,60339,34.1417945796818,34.4614368928912,34.0918504682428,34.4114927814523,60406.5206703385,0.0,1.0
2025-07-30,34.17,34.44,33.8731,34.21,35738,34.131805757394,34.4015039591645,33.8352376236694,34.1717610465452,35777.9916093498,0.0,1.0
2025-07-31,33.91,34.6155,33.7799,34.59,110250,33.8720963779113,34.5768077903153,33.7421417999471,34.5513362934814,110373.372178936,0.0,1.0
2025-08-01,32.76,33.01,32.54,33.01,228043,32.723381814815,32.9731023720098,32.5036277244835,32.9731023720098,228298.185141053,0.0,1.0
2025-08-04,33.7335,33.737,33.24,33.24,32286,33.6957936645318,33.6992897523325,33.2028452846291,33.2028452846291,32322.1287452982,0.0,1.0
2025-08-05,33.32,33.86,33.2943,33.8,42823,33.2827558629315,33.8221522664724,33.2570845896518,33.7622193327456,42870.9198804406,0.0,1.0
2025-08-06,34.02,34.02,33.53,33.53,113072,33.9819734230771,33.9819734230771,33.4925211309751,33.4925211309751,113198.530059108,0.0,1.0
2025-08-07,34.01,34.4502,33.7162,34.35,200766,33.9719846007893,34.411692557898,33.6785130019739,34.3116045585743,200990.661577109,0.0,1.0
2025-08-08,34.64,34.64,34.13,34.13,21155,34.6012804049203,34.6012804049203,34.0918504682428,34.0918504682428,21178.6729110693,0.0,1.0
2025-08-11,34.2951,34.72,34.28,34.57,90564,34.2567659242143,34.6811909832227,34.2416828025597,34.5313586489058,90665.3431112305,0.0,1.0
2025-08-12,35.2,35.2,34.41,34.57,195261,35.1606544530368,35.1606544530368,34.3715374923011,34.5313586489058,195479.501360828,0.0,1.0
2025-08-13,35.27,35.4601,35.09,35.35,116402,35.2305762090514,35.4204637207424,35.0507774078711,35.3104867873538,116532.256402472,0.0,1.0
2025-08-14,35.22,35.35,34.92,34.92,81123,35.1806320976124,35.3104867873538,34.8809674289786,34.8809674289786,81213.7784242343,0.0,1.0
2025-08-15,34.93,35.09,34.88,35.08,72463,34.8909562512664,35.0507774078711,34.8410121398274,35.0407885855833,72544.0876934443,0.0,1.0
2025-08-18,34.92,34.9599,34.78,34.81,61275,34.8809674289786,34.9208228299069,34.7411239169495,34.7710903838129,61343.5680749597,0.0,1.0
2025-08-19,34.31,34.89,34.15,34.89,73963,34.2716492694231,34.8510009621152,34.1118281128184,34.8510009621152,74045.7662264912,0.0,1.0
2025-08-20,34.0248,34.05,33.43,33.6916,173577,33.9867680577752,34.0119398899405,33.3926329080972,33.6539404991459,173771.236487104,0.0,1.0
2025-08-21,33.65,33.9138,33.48,33.86,74276,33.6123869984287,33.8758921303807,33.4425770195362,33.8221522664724,74359.1164803868,0.0,1.0
2025-08-22,34.6124,34.78,33.995,34.01,63863,34.573711255406,34.7411239169495,33.9570013673576,33.9719846007893,63934.4641039764,0.0,1.0
2025-08-25,34.4,34.69,34.4,34.41,22666,34.3615486700133,34.6512245163593,34.3615486700133,34.3715374923011,22691.3637533584,0.0,1.0
2025-08-26,34.685,34.685,34.39,34.43,54284,34.6462301052154,34.6462301052154,34.3515598477255,34.3915151368767,54344.7449919398,0.0,1.0
2025-08-27,34.81,34.85,34.545,34.56,49316,34.7710903838129,34.811045672964,34.5063865931863,34.521369826618,49371.1856904889,0.0,1.0
2025-08-28,35.16,35.19,34.72,34.76,80146,35.1206991638857,35.150665630749,34.6811909832227,34.7211462723739,80235.6851397097,0.0,1.0
2025-08-29,34.46,34.88,34.327,34.88,25458,34.42148160374,34.8410121398274,34.2886302673124,34.8410121398274,25486.4880628695,0.0,1.0
2025-09-02,33.87,34.01,32.81,32.81,383743,33.8321410887602,33.9719846007893,32.7733259262539,32.7733259262539,384172.416871305,0.0,1.0
2025-09-03,34.48,34.48,34.057,34.22,53095,34.4414592483156,34.4414592483156,34.0189320655419,34.181749868833,53154.4144747448,0.0,1.0
2025-09-04,34.9,34.92,34.38,34.38,23460,34.860989784403,34.8809674289786,34.3415710254377,34.3415710254377,23486.2522568512,0.0,1.0
2025-09-05,34.88,35.34,34.45,35.2545,26594,34.8410121398274,35.300497965066,34.4114927814523,35.2150935345053,26623.7592718968,0.0,1.0
2025-09-08,35.0876,35.28,35.02,35.181,87947,35.048380090522,35.2405650313392,34.9808556518565,35.14167569069,88045.414630575,0.0,1.0
2025-09-09,35.3,35.3,34.95,35.1,50847,35.2605426759148,35.2605426759148,34.910933895842,35.0607662301589,50903.8989132187,0.0,1.0
2025-09-10,35.53,35.77,35.35,35.6457,52448,35.4902855885341,35.7300173234411,35.3104867873538,35.6058562624038,52506.6904674905,0.0,1.0
2025-09-11,35.93,36.04,35.66,35.71,46707,35.8898384800458,35.9997155252116,35.6201402782754,35.6700843897144,46759.2661620097,0.0,1.0
2025-09-12,36.17,36.2,35.95,35.98,45225,36.1295702149529,36.1595366818163,35.9098161246214,35.9397825914848,45275.6077713595,0.0,1.0
2025-09-15,36.517,36.52,36.16,36.16,69002,36.4761823483394,36.4791789950257,36.1195813926651,36.1195813926651,69079.2147581945,0.0,1.0
2025-09-16,36.38,36.57,36.355,36.57,31987,36.3393354829966,36.5291231064647,36.3143634272771,36.5291231064647,32022.7941577109,0.0,1.0
2025-09-17,36.29,36.45,35.8976,36.45,51006,36.2494360824064,36.4092572390112,35.8574746958334,36.4092572390112,51063.0768377217,0.0,1.0
2025-09-18,36.841,37.02,36.67,36.74,44899,36.7998201904639,36.9786201094155,36.6290113293426,36.6989330853572,44949.2429701774,0.0,1.0
2025-09-19,37.13,37.31,36.89,37.03,102313,37.0884971545812,37.2682959557615,36.8487654196741,36.9886089317032,102427.490501075,0.0,1.0
2025-09-22,37.7248,37.73,37.11,37.11,92326,37.6826323042592,37.6878264918489,37.0685195100056,37.0685195100056,92429.3148280494,0.0,1.0
2025-09-23,37.22,37.655,37.0724,37.65,45458,37.22,37.655,37.0724,37.65,45458,0.04165,1.0
2025-09-24,36.95,37.34,36.72,36.99,36906,36.95,37.34,36.72,36.99,36906,0.0,1.0
2025-09-25,36.66,36.82,36.205,36.42,126059,36.66,36.82,36.205,36.42,126059,0.0,1.0
2025-09-26,36.99,37.0,36.29,36.29,30033,36.99,37.0,36.29,36.29,30033,0.0,1.0
2025-09-29,37.22,37.48,37.115,37.319,35556,37.22,37.48,37.115,37.319,35556,0.0,1.0
2025-09-30,37.49,37.49,37.01,37.12,23186,37.49,37.49,37.01,37.12,23186,0.0,1.0
2025-10-01,37.84,37.84,36.06,36.06,42040,37.84,37.84,36.06,36.06,42040,0.0,1.0
2025-10-02,37.9742,38.0801,37.77,38.0801,221351,37.9742,38.0801,37.77,38.0801,221351,0.0,1.0
2025-10-03,37.79,38.24,37.7,38.19,65700,37.79,38.24,37.7,38.19,65700,0.0,1.0
2025-10-06,38.23,38.66,38.1,38.66,50447,38.23,38.66,38.1,38.66,50447,0.0,1.0
2025-10-07,37.88,38.4,37.725,38.4,27173,37.88,38.4,37.725,38.4,27173,0.0,1.0
2025-10-08,38.57,38.57,38.317585,38.317585,28739,38.57,38.57,38.317585,38.317585,28739,0.0,1.0
2025-10-09,38.3945,38.49,38.22,38.49,22690,38.3945,38.49,38.22,38.49,22690,0.0,1.0
2025-10-10,36.14,38.59,36.14,38.59,56537,36.14,38.59,36.14,38.59,56537,0.0,1.0
2025-10-13,37.4498,37.55,37.03,37.1353,81019,37.4498,37.55,37.03,37.1353,81019,0.0,1.0
2025-10-14,37.0473,37.51,36.1904,36.21,32720,37.0473,37.51,36.1904,36.21,32720,0.0,1.0
2025-10-15,37.3264,38.0098,36.87,37.59,38184,37.3264,38.0098,36.87,37.59,38184,0.0,1.0
2025-10-16,37.18,37.94,36.87,37.61,35818,37.18,37.94,36.87,37.61,35818,0.0,1.0
2025-10-17,37.5458,37.66,36.77,36.77,12040,37.5458,37.66,36.77,36.77,12040,0.0,1.0
2025-10-20,38.3672,38.4612,38.05,38.05,25378,38.3672,38.4612,38.05,38.05,25378,0.0,1.0
2025-10-21,38.3932,38.49,38.14,38.25,27403,38.3932,38.49,38.14,38.25,27403,0.0,1.0
2025-10-22,37.7655,38.45,37.2899,38.45,29022,37.7655,38.45,37.2899,38.45,29022,0.0,1.0
2025-10-23,38.32,38.42,37.57,37.57,60248,38.32,38.42,37.57,37.57,60248,0.0,1.0
2025-10-24,39.0559,39.1735,38.76,38.76,29873,39.0559,39.1735,38.76,38.76,29873,0.0,1.0
2025-10-27,40.1536,40.1536,39.8,39.85,17880,40.1536,40.1536,39.8,39.85,17880,0.0,1.0
2025-10-28,40.54,40.74,40.2702,40.2735,54787,40.54,40.74,40.2702,40.2735,54787,0.0,1.0
2025-10-29,40.76,40.92,40.45,40.88,53730,40.76,40.92,40.45,40.88,53730,0.0,1.0
2025-10-30,39.75,40.4,39.75,40.4,40903,39.75,40.4,39.75,40.4,40903,0.0,1.0
2025-10-31,40.04,40.6,39.8158,40.6,45111,40.04,40.6,39.8158,40.6,45111,0.0,1.0
2025-11-03,40.2733,40.68,40.18,40.68,35655,40.2733,40.68,40.18,40.68,35655,0.0,1.0
2025-11-04,38.995,39.72,38.995,39.36,59821,38.995,39.72,38.995,39.36,59821,0.0,1.0
2025-11-05,39.3687,39.71,38.84,38.84,20824,39.3687,39.71,38.84,38.84,20824,0.0,1.0
2025-11-06,38.17,39.1,38.1,39.1,145190,38.17,39.1,38.1,39.1,145190,0.0,1.0
2025-11-07,38.0638,38.0638,36.3,36.3,102331,38.0638,38.0638,36.3,36.3,102331,0.0,1.0
2025-11-10,39.48,39.5699,38.82,38.93,80147,39.48,39.5699,38.82,38.93,80147,0.0,1.0
2025-11-11,39.365,39.49,38.97,39.29,23163,39.365,39.49,38.97,39.29,23163,0.0,1.0
2025-11-12,39.381,39.57,39.17,39.57,14716,39.381,39.57,39.17,39.57,14716,0.0,1.0
2025-11-13,37.99,39.0848,37.86,39.07,34866,37.99,39.0848,37.86,39.07,34866,0.0,1.0
2025-11-14,38.0366,38.5319,36.82,37.0535,58594,38.0366,38.5319,36.82,37.0535,58594,0.0,1.0
2025-11-17,37.35,38.151,37.0,37.9382,79233,37.35,38.151,37.0,37.9382,79233,0.0,1.0
2025-11-18,36.63,37.15,36.0972,36.7,46297,36.63,37.15,36.0972,36.7,46297,0.0,1.0
2025-11-19,36.9467,37.4656,36.44,37.0214,70992,36.9467,37.4656,36.44,37.0214,70992,0.0,1.0
2025-11-20,35.44,38.4,35.4,38.358,45525,35.44,38.4,35.4,38.358,45525,0.0,1.0
2025-11-21,36.03,36.69,35.0513,35.7738,42911,36.03,36.69,35.0513,35.7738,42911,0.0,1.0
2025-11-24,37.42,37.49,36.28,36.28,89741,37.42,37.49,36.28,36.28,89741,0.0,1.0
2025-11-25,37.9117,37.9117,36.76,37.19,66435,37.9117,37.9117,36.76,37.19,66435,0.0,1.0
2025-11-26,38.46,38.65,38.11,38.32,34240,38.46,38.65,38.11,38.32,34240,0.0,1.0