date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-22,30.2597,30.42,30.2597,30.42,52812,28.0727788551091,28.2214936953248,28.0727788551091,28.2214936953248,56926.1520082526,0.0,1.0
2023-09-25,30.1481,30.1481,30.1481,30.1481,0,27.9692443811973,27.9692443811973,27.9692443811973,27.9692443811973,0,0.0,1.0
2023-09-26,29.7825,29.7825,29.7825,29.7825,0,27.6300669290273,27.6300669290273,27.6300669290273,27.6300669290273,0,0.0,1.0
2023-09-27,29.7835,29.7835,29.7835,29.7835,2,27.6309946572882,27.6309946572882,27.6309946572882,27.6309946572882,2.15580368129412,0.0,1.0
2023-09-28,29.8448,29.8448,29.8448,29.8448,13,27.6878643996788,27.6878643996788,27.6878643996788,27.6878643996788,14.0127239284118,0.0,1.0
2023-09-29,29.7412,29.7412,29.7412,29.7412,13,27.5917517518539,27.5917517518539,27.5917517518539,27.5917517518539,14.0127239284118,0.0,1.0
2023-10-02,29.5082,29.5082,29.5082,29.5082,0,27.3755910670738,27.3755910670738,27.3755910670738,27.3755910670738,0,0.0,1.0
2023-10-03,29.1593,29.1593,29.1593,29.1593,0,27.0519066768601,27.0519066768601,27.0519066768601,27.0519066768601,0,0.0,1.0
2023-10-04,29.1519,29.1519,29.1519,29.1519,12,27.0450414877298,27.0450414877298,27.0450414877298,27.0450414877298,12.9348220877647,0.0,1.0
2023-10-05,29.3922,29.3922,29.3922,29.3922,12,27.2679745888141,27.2679745888141,27.2679745888141,27.2679745888141,12.9348220877647,0.0,1.0
2023-10-06,29.6459,29.6459,29.6459,29.6459,42,27.503339248594,27.503339248594,27.503339248594,27.503339248594,45.2718773071765,0.0,1.0
2023-10-09,29.6742,29.6742,29.6742,29.6742,0,27.5295939583763,27.5295939583763,27.5295939583763,27.5295939583763,0,0.0,1.0
2023-10-10,29.9641,29.9641,29.9641,29.9641,0,27.7985423811993,27.7985423811993,27.7985423811993,27.7985423811993,0,0.0,1.0
2023-10-11,30.0039,30.0039,30.0039,30.0039,0,27.8354659659815,27.8354659659815,27.8354659659815,27.8354659659815,0,0.0,1.0
2023-10-12,29.7589,29.7589,29.7589,29.7589,0,27.6081725420711,27.6081725420711,27.6081725420711,27.6081725420711,0,0.0,1.0
2023-10-13,29.4593,29.57,29.4593,29.57,222,27.3302251551178,27.4329246735948,27.3302251551178,27.4329246735948,239.294208623647,0.0,1.0
2023-10-16,29.5547,29.5547,29.5547,29.5547,0,27.4187304312037,27.4187304312037,27.4187304312037,27.4187304312037,0,0.0,1.0
2023-10-17,29.5374,29.6048,29.5374,29.6048,339,27.4026807322908,27.4652096170727,27.4026807322908,27.4652096170727,365.408723979354,0.0,1.0
2023-10-18,29.157,29.23,29.157,29.19,440,27.0497729018601,27.1174970649028,27.0497729018601,27.0803879344685,474.276809884707,0.0,1.0
2023-10-19,29.0018,29.0018,29.0018,29.0018,42,26.9057894757749,26.9057894757749,26.9057894757749,26.9057894757749,45.2718773071764,0.0,1.0
2023-10-20,28.7056,28.7056,28.7056,28.7056,42,26.6309963649085,26.6309963649085,26.6309963649085,26.6309963649085,45.2718773071765,0.0,1.0
2023-10-23,28.6902,28.7,28.69,28.7,337,26.6167093496913,26.6258010866477,26.6165238040391,26.6258010866477,363.252920298058,0.0,1.0
2023-10-24,29.0035,29.0035,29.0035,29.0035,337,26.9073666138183,26.9073666138183,26.9073666138183,26.9073666138183,363.252920298059,0.0,1.0
2023-10-25,28.7581,28.7581,28.7581,28.7581,0,26.6797020986036,26.6797020986036,26.6797020986036,26.6797020986036,0,0.0,1.0
2023-10-26,28.5226,28.7,28.5226,28.7,203,26.4612220931713,26.6258010866477,26.4612220931713,26.6258010866477,218.814073651353,0.0,1.0
2023-10-27,28.68,28.68,28.68,28.68,28745,26.6072465214305,26.6072465214305,26.6072465214305,26.6072465214305,30984.2884093997,0.0,1.0
2023-10-30,28.952,28.952,28.952,28.952,1,26.8595886083841,26.8595886083841,26.8595886083841,26.8595886083841,1.07790184064706,0.0,1.0
2023-10-31,28.897,28.897,28.897,28.897,1,26.8085635540369,26.8085635540369,26.8085635540369,26.8085635540369,1.07790184064706,0.0,1.0
2023-11-01,28.9958,28.9958,28.9958,28.9958,0,26.9002231062097,26.9002231062097,26.9002231062097,26.9002231062097,0,0.0,1.0
2023-11-02,29.5537,29.5537,29.5537,29.5537,0,27.4178027029428,27.4178027029428,27.4178027029428,27.4178027029428,0,0.0,1.0
2023-11-03,30.0552,30.0552,30.0552,30.0552,0,27.8830584257635,27.8830584257635,27.8830584257635,27.8830584257635,0,0.0,1.0
2023-11-06,29.9896,29.9896,29.9896,29.9896,0,27.8221994518512,27.8221994518512,27.8221994518512,27.8221994518512,0,0.0,1.0
2023-11-07,29.882,29.92,29.882,29.91,5200,27.7223758909828,27.7576295648954,27.7223758909828,27.7483522822868,5605.08957136471,0.0,1.0
2023-11-08,29.6637,29.6637,29.6637,29.6637,5200,27.5198528116373,27.5198528116373,27.5198528116373,27.5198528116373,5605.08957136471,0.0,1.0
2023-11-09,29.6363,29.6363,29.6363,29.6363,0,27.4944330572898,27.4944330572898,27.4944330572898,27.4944330572898,0,0.0,1.0
2023-11-10,29.824,29.824,29.824,29.824,16,27.668567651853,27.668567651853,27.668567651853,27.668567651853,17.2464294503529,0.0,1.0
2023-11-13,29.8257,29.88,29.8257,29.88,800,27.6701447898964,27.7205204344611,27.6701447898964,27.7205204344611,862.321472517648,0.0,1.0
2023-11-14,30.3988,30.3988,30.3988,30.3988,1,28.2018258561946,28.2018258561946,28.2018258561946,28.2018258561946,1.07790184064706,0.0,1.0
2023-11-15,30.5219,30.5219,30.5219,30.5219,1,28.3160292051063,28.3160292051063,28.3160292051063,28.3160292051063,1.07790184064706,0.0,1.0
2023-11-16,30.4163,30.4215,30.4163,30.4215,302,28.2180611007596,28.2228852877161,28.2180611007596,28.2228852877161,325.526355875412,0.0,1.0
2023-11-17,30.6986,30.6986,30.6986,30.6986,1,28.4799587888001,28.4799587888001,28.4799587888001,28.4799587888001,1.07790184064706,0.0,1.0
2023-11-20,30.9227,30.9227,30.9227,30.9227,14,28.6878626920585,28.6878626920585,28.6878626920585,28.6878626920585,15.0906257690589,0.0,1.0
2023-11-21,30.72,30.79,30.72,30.79,112,28.4998121735825,28.5647531518426,28.4998121735825,28.5647531518426,120.72500615247,0.0,1.0
2023-11-22,30.7826,30.7826,30.74,30.74,3102,28.5578879627122,28.5578879627122,28.5183667387996,28.5183667387996,3343.65150968718,0.0,1.0
2023-11-24,30.7543,30.7543,30.7543,30.7543,3102,28.5316332529299,28.5316332529299,28.5316332529299,28.5316332529299,3343.65150968718,0.0,1.0
2023-11-27,30.6241,30.6241,30.6241,30.6241,0,28.4108430333661,28.4108430333661,28.4108430333661,28.4108430333661,0,0.0,1.0
2023-11-28,30.7478,30.7478,30.7478,30.7478,0,28.5256030192343,28.5256030192343,28.5256030192343,28.5256030192343,0,0.0,1.0
2023-11-29,30.6825,30.6825,30.6825,30.6825,0,28.4650223638002,28.4650223638002,28.4650223638002,28.4650223638002,0,0.0,1.0
2023-11-30,30.5939,30.5939,30.5939,30.5939,0,28.3828256398882,28.3828256398882,28.3828256398882,28.3828256398882,0,0.0,1.0
2023-12-01,30.7149,30.7149,30.7149,30.7149,0,28.4950807594521,28.4950807594521,28.4950807594521,28.4950807594521,0,0.0,1.0
2023-12-04,30.4107,30.4107,30.4107,30.4107,0,28.2128658224988,28.2128658224988,28.2128658224988,28.2128658224988,0,0.0,1.0
2023-12-05,30.1777,30.1777,30.1777,30.1777,4,27.9967051377187,27.9967051377187,27.9967051377187,27.9967051377187,4.31160736258824,0.0,1.0
2023-12-06,30.3029,30.4699,30.3029,30.4699,295,28.1128567159782,28.2677873355417,28.1128567159782,28.2677873355417,317.981042990883,0.0,1.0
2023-12-07,30.4941,30.4941,30.4941,30.4941,295,28.2902383594544,28.2902383594544,28.2902383594544,28.2902383594544,317.981042990883,0.0,1.0
2023-12-08,30.3173,30.3173,30.23,30.23,295,28.1262160029346,28.1262160029346,28.0452253257616,28.0452253257616,317.981042990883,0.0,1.0
2023-12-11,30.4205,30.4205,30.32,30.32,118,28.2219575594552,28.2219575594552,28.1287208692389,28.1287208692389,127.192417196353,0.0,1.0
2023-12-12,30.4023,30.4023,30.4023,30.4023,2,28.2050729051076,28.2050729051076,28.2050729051076,28.2050729051076,2.15580368129412,0.0,1.0
2023-12-13,30.759,30.759,30.6198,30.62,1739,28.5359935757559,28.5359935757559,28.4068538018444,28.4070393474966,1874.47130088524,0.0,1.0
2023-12-14,30.8863,30.8863,30.83,30.83,1635,28.7620809529272,28.7620809529272,28.7096530105175,28.7096530105175,1755.75267250823,0.1164,1.0
2023-12-15,30.83,30.92,30.83,30.92,4110,28.7096530105175,28.7934632204087,28.7096530105175,28.7934632204087,4413.54341529591,0.0,1.0
2023-12-18,30.7417,30.7417,30.7417,30.7417,0,28.6274258823687,28.6274258823687,28.6274258823687,28.6274258823687,0,0.0,1.0
2023-12-19,30.9849,30.9849,30.9849,30.9849,100,28.8538996939858,28.8538996939858,28.8538996939858,28.8538996939858,107.385484557078,0.0,1.0
2023-12-20,30.6779,31.04,30.6779,31.04,3832,28.5680137558013,28.9052101669304,28.5680137558013,28.9052101669304,4115.01176822724,0.0,1.0
2023-12-21,31.2114,31.2114,31.051,31.12,4458,29.0648220555454,29.0648220555454,28.9154536370282,28.9797081312781,4787.24490155455,0.0,1.0
2023-12-22,31.1338,31.1338,31.1338,31.1338,321,28.9925590301281,28.9925590301281,28.9925590301281,28.9925590301281,344.707405428221,0.0,1.0
2023-12-26,31.2708,31.2708,31.2708,31.2708,1,29.1201367940737,29.1201367940737,29.1201367940737,29.1201367940737,1.07385484557078,0.0,1.0
2023-12-27,31.3727,31.373,31.3727,31.373,1502,29.2150285761616,29.2153079435279,29.2150285761616,29.2153079435279,1612.92997804731,0.0,1.0
2023-12-28,31.6557,31.68,31.6557,31.68,326,29.4785651250418,29.5011938817124,29.4785651250418,29.5011938817124,350.076679656075,0.0,1.0
2023-12-29,31.6917,31.6917,31.6917,31.6917,12,29.5120892089983,29.5120892089983,29.5120892089983,29.5120892089983,12.8862581468494,0.0,1.0
2024-01-02,31.3452,31.4,31.3452,31.4,1331,29.1894199009171,29.2404510064953,29.1894199009171,29.2404510064953,1429.30079945471,0.0,1.0
2024-01-03,31.229,31.229,31.229,31.229,1,29.0812116077019,29.0812116077019,29.0812116077019,29.0812116077019,1.07385484557078,0.0,1.0
2024-01-04,31.0241,31.0241,31.0241,31.0241,175,28.8904036965163,28.8904036965163,28.8904036965163,28.8904036965163,187.924597974886,0.0,1.0
2024-01-05,31.0381,31.0381,31.0381,31.0381,19,28.9034408402771,28.9034408402771,28.9034408402771,28.9034408402771,20.4032420658449,0.0,1.0
2024-01-08,31.1254,31.1254,31.1254,31.1254,5,28.9847367438716,28.9847367438716,28.9847367438716,28.9847367438716,5.36927422785391,0.0,1.0
2024-01-09,30.8618,30.8618,30.8618,30.8618,5,28.7392659513457,28.7392659513457,28.7392659513457,28.7392659513457,5.36927422785392,0.0,1.0
2024-01-10,31.0564,31.0564,31.0564,31.0564,0,28.9204822496217,28.9204822496217,28.9204822496217,28.9204822496217,0,0.0,1.0
2024-01-11,31.2163,31.2163,31.2163,31.2163,5,29.0693850558617,29.0693850558617,29.0693850558617,29.0693850558617,5.36927422785392,0.0,1.0
2024-01-12,31.3856,31.3856,31.3856,31.3856,5,29.2270413729127,29.2270413729127,29.2270413729127,29.2270413729127,5.36927422785391,0.0,1.0
2024-01-16,30.8833,30.8833,30.8833,30.8833,11,28.7592872792642,28.7592872792642,28.7592872792642,28.7592872792642,11.8124033012786,0.0,1.0
2024-01-17,30.4537,30.4537,30.4537,30.4537,11,28.3592332107167,28.3592332107167,28.3592332107167,28.3592332107167,11.8124033012786,0.0,1.0
2024-01-18,30.7791,30.7791,30.7196,30.7196,105,28.6622536807012,28.6622536807012,28.6068458197176,28.6068458197176,112.754758784932,0.0,1.0
2024-01-19,30.9675,30.9675,30.9675,30.9675,1,28.8376963867402,28.8376963867402,28.8376963867402,28.8376963867402,1.07385484557078,0.0,1.0
2024-01-22,30.9073,30.9073,30.9065,30.9065,2910,28.7816366685685,28.7816366685685,28.780891688925,28.780891688925,3124.91760061098,0.0,1.0
2024-01-23,31.0038,31.0038,31.0038,31.0038,0,28.871499838063,28.871499838063,28.871499838063,28.871499838063,0,0.0,1.0
2024-01-24,31.213,31.3,31.213,31.2999,826,29.0663120148324,29.1473285510606,29.0663120148324,29.1472354286051,887.004102441466,0.0,1.0
2024-01-25,31.19,31.27,31.18,31.27,1402,29.0448938500824,29.1193918144302,29.0355816045389,29.1193918144302,1505.54449349024,0.0,1.0
2024-01-26,31.0689,31.0689,31.0689,31.0689,31,28.932122556551,28.932122556551,28.932122556551,28.932122556551,33.2895002126942,0.0,1.0
2024-01-29,31.2011,31.2011,31.2011,31.2011,0,29.0552304426357,29.0552304426357,29.0552304426357,29.0552304426357,0,0.0,1.0
2024-01-30,31.0188,31.05,31.0188,31.05,239,28.8854682063782,28.9145224124738,28.8854682063782,28.9145224124738,256.651308091417,0.0,1.0
2024-01-31,30.8799,30.8799,30.8799,30.8799,239,28.7561211157794,28.7561211157794,28.7561211157794,28.7561211157794,256.651308091417,0.0,1.0
2024-02-01,31.1717,31.1717,31.1717,31.1717,0,29.0278524407379,29.0278524407379,29.0278524407379,29.0278524407379,0,0.0,1.0
2024-02-02,31.0991,31.0991,31.0991,31.0991,0,28.9602455380923,28.9602455380923,28.9602455380923,28.9602455380923,0,0.0,1.0
2024-02-05,31.1782,31.1782,31.1782,31.1782,3,29.0339054003411,29.0339054003411,29.0339054003411,29.0339054003411,3.22156453671235,0.0,1.0
2024-02-06,31.5113,31.5113,31.4,31.4,1342,29.3440962993941,29.3440962993941,29.2404510064953,29.2404510064953,1441.11320275599,0.0,1.0
2024-02-07,31.57,31.57,31.52,31.52,2500,29.3987591807343,29.3987591807343,29.3521979530169,29.3521979530169,2684.63711392695,0.0,1.0
2024-02-08,31.3735,31.39,31.34,31.34,2077,29.2157735558051,29.2311387609518,29.1845775332345,29.1845775332345,2230.39651425051,0.0,1.0
2024-02-09,31.41,31.41,31.24,31.28,1435,29.2497632520388,29.2497632520388,29.0914550777998,29.1287040599736,1540.98170339407,0.0,1.0
2024-02-12,31.5182,31.59,31.5182,31.57,1901,29.3505217488191,29.4173836718212,29.3505217488191,29.3987591807343,2041.39806143006,0.0,1.0
2024-02-13,31.0388,31.0388,31.0388,31.0388,84,28.9040926974651,28.9040926974651,28.9040926974651,28.9040926974651,90.2038070279458,0.0,1.0
2024-02-14,31.3,31.3,31.16,31.18,2968,29.1473285510606,29.1473285510606,29.016957113452,29.0355816045389,3187.20118165408,0.0,1.0
2024-02-15,31.57,31.57,31.41,31.42,11366,29.3987591807343,29.3987591807343,29.2497632520388,29.2590754975822,12205.4341747575,0.0,1.0
2024-02-16,31.5018,31.5018,31.5018,31.5018,11366,29.3352496661278,29.3352496661278,29.3352496661278,29.3352496661278,12205.4341747575,0.0,1.0
2024-02-20,31.66,31.75,31.6,31.75,2501,29.4825693906255,29.5663796005167,29.4266959173647,29.5663796005167,2685.71096877253,0.0,1.0
2024-02-21,31.703,31.703,31.703,31.703,2501,29.5226120464624,29.5226120464624,29.5226120464624,29.5226120464624,2685.71096877253,0.0,1.0
2024-02-22,32.0245,32.04,32.0245,32.04,201,29.822000740685,29.8364347212773,29.822000740685,29.8364347212773,215.844823959727,0.0,1.0
2024-02-23,31.9249,31.9249,31.9249,31.9249,21,29.729250775072,29.729250775072,29.729250775072,29.729250775072,22.5509517569864,0.0,1.0
2024-02-26,31.8816,31.8816,31.8816,31.8816,0,29.6889287518688,29.6889287518688,29.6889287518688,29.6889287518688,0,0.0,1.0
2024-02-27,31.9324,32.1,31.9324,32.1,872,29.7362349592296,29.8923081945382,29.7362349592296,29.8923081945382,936.401425337722,0.0,1.0
2024-02-28,31.6905,31.6905,31.65,31.65,503,29.5109717395331,29.5109717395331,29.473257145082,29.473257145082,540.148987322103,0.0,1.0
2024-02-29,31.7946,31.7946,31.7946,31.7946,8,29.6079122156406,29.6079122156406,29.6079122156406,29.6079122156406,8.59083876456625,0.0,1.0
2024-03-01,32.1351,32.1351,32.1351,32.1351,8,29.9249941763958,29.9249941763958,29.9249941763958,29.9249941763958,8.59083876456624,0.0,1.0
2024-03-04,32.0956,32.0956,32.0956,32.0956,11,29.888210806499,29.888210806499,29.888210806499,29.888210806499,11.8124033012786,0.0,1.0
2024-03-05,32.0681,32.0681,32.0681,32.0681,3,29.8626021312545,29.8626021312545,29.8626021312545,29.8626021312545,3.22156453671235,0.0,1.0
2024-03-06,32.5279,32.5279,32.5279,32.5279,1,30.2907791813432,30.2907791813432,30.2907791813432,30.2907791813432,1.07385484557078,0.0,1.0
2024-03-07,32.7329,32.7329,32.7329,32.7329,1,30.4816802149844,30.4816802149844,30.4816802149844,30.4816802149844,1.07385484557078,0.0,1.0
2024-03-08,32.7262,32.7262,32.7262,32.7262,0,30.4754410104703,30.4754410104703,30.4754410104703,30.4754410104703,0,0.0,1.0
2024-03-11,32.542,32.542,32.542,32.542,6,30.3039094475595,30.3039094475595,30.3039094475595,30.3039094475595,6.4431290734247,0.0,1.0
2024-03-12,32.9131,32.9131,32.9131,32.9131,2,30.6494868796777,30.6494868796777,30.6494868796777,30.6494868796777,2.14770969114156,0.0,1.0
2024-03-13,32.738,32.738,32.738,32.738,2,30.4864294602115,30.4864294602115,30.4864294602115,30.4864294602115,2.14770969114157,0.0,1.0
2024-03-14,32.4869,32.5243,32.43,32.5,820,30.252598974615,30.2874267729476,30.1996122974727,30.264798016277,880.560973368042,0.0,1.0
2024-03-15,32.3804,32.3804,32.3804,32.3804,2,30.1534235595771,30.1534235595771,30.1534235595771,30.1534235595771,2.14770969114156,0.0,1.0
2024-03-18,32.476,32.55,32.476,32.55,281,30.2424486269726,30.3113592439943,30.2424486269726,30.3113592439943,301.75321160539,0.0,1.0
2024-03-19,32.4811,32.4811,32.4811,32.4811,281,30.2471978721998,30.2471978721998,30.2471978721998,30.2471978721998,301.75321160539,0.0,1.0
2024-03-20,32.7234,32.7234,32.7234,32.7234,2,30.4728335817181,30.4728335817181,30.4728335817181,30.4728335817181,2.14770969114156,0.0,1.0
2024-03-21,32.7551,32.82,32.7551,32.82,2367,30.5023534000909,30.562789873668,30.5023534000909,30.562789873668,2541.81441946604,0.0,1.0
2024-03-22,32.6044,32.64,32.6044,32.6399,300,30.3620178597508,30.3951694538855,30.3620178597508,30.3950763314301,322.156453671234,0.0,1.0
2024-03-25,32.4562,32.519,32.4562,32.519,304,30.2240103807966,30.2824912828096,30.2240103807966,30.2824912828096,326.451873053517,0.0,1.0
2024-03-26,32.4486,32.4486,32.4486,32.4486,1,30.2169330741835,30.2169330741835,30.2169330741835,30.2169330741835,1.07385484557078,0.0,1.0
2024-03-27,32.4038,32.4038,32.4038,32.4038,1,30.3076157212858,30.3076157212858,30.3076157212858,30.3076157212858,1.06916361544211,0.14218,1.0
2024-03-28,32.2794,32.32,32.2794,32.32,104,30.1912630899362,30.2292366979169,30.1912630899362,30.2292366979169,111.193016005979,0.0,1.0
2024-04-01,32.2271,32.2271,32.2271,32.2271,46,30.1423463486212,30.1423463486212,30.1423463486212,30.1423463486212,49.1815263103369,0.0,1.0
2024-04-02,32.169,32.169,32.169,32.169,18,30.0880048061661,30.0880048061661,30.0880048061661,30.0880048061661,19.2449450779579,0.0,1.0
2024-04-03,32.2296,32.2296,32.2296,32.2296,54,30.1446846249747,30.1446846249747,30.1446846249747,30.1446846249747,57.7348352338737,0.0,1.0
2024-04-04,32.1219,32.36,32.1219,32.36,1503,30.0439516796663,30.2666491195727,30.0439516796663,30.2666491195727,1606.95291400949,0.0,1.0
2024-04-05,32.1809,32.1809,32.1809,32.1809,74,30.0991350016087,30.0991350016087,30.0991350016087,30.0991350016087,79.1181075427158,0.0,1.0
2024-04-08,32.2543,32.2543,32.2543,32.2543,140,30.1677867953472,30.1677867953472,30.1677867953472,30.1677867953472,149.682906161895,0.0,1.0
2024-04-09,32.3882,32.3882,32.3882,32.3882,33,30.2930248768401,30.2930248768401,30.2930248768401,30.2930248768401,35.2823993095895,0.0,1.0
2024-04-10,31.9106,31.9106,31.9106,31.9106,12,29.8463205622694,29.8463205622694,29.8463205622694,29.8463205622694,12.8299633853053,0.0,1.0
2024-04-11,32.0306,32.0306,32.0306,32.0306,62,29.9585578272369,29.9585578272369,29.9585578272369,29.9585578272369,66.2881441574106,0.0,1.0
2024-04-12,31.4624,31.62,31.4624,31.6033,677,29.4271143776157,29.5745193189397,29.4271143776157,29.5588996328984,723.823767654306,0.0,1.0
2024-04-15,31.2722,31.2722,31.2722,31.2722,2,29.2492183126422,29.2492183126422,29.2492183126422,29.2492183126422,2.13832723088421,0.0,1.0
2024-04-16,30.9132,30.9455,30.9132,30.92,331,28.9134418282811,28.9436523587681,28.9134418282811,28.9198019399625,353.893156711337,0.0,1.0
2024-04-17,30.945,30.9896,30.865,30.935,606,28.9431847034974,28.9848995536437,28.8683598601858,28.9338315980835,647.913150957917,0.0,1.0
2024-04-18,30.9717,31.0701,30.9717,31.07,1031,28.9681574949527,29.0601920522261,28.9681574949527,29.0600985211719,1102.30768752081,0.0,1.0
2024-04-19,30.7655,30.7655,30.7655,30.7655,21,28.7752964613169,28.7752964613169,28.7752964613169,28.7752964613169,22.4524359242842,0.0,1.0
2024-04-22,31.1321,31.1321,31.1321,31.1321,162,29.1181813057926,29.1181813057926,29.1181813057926,29.1181813057926,173.204505701621,0.0,1.0
2024-04-23,31.346,31.346,31.346,31.346,1,29.3182442305972,29.3182442305972,29.3182442305972,29.3182442305972,1.06916361544211,0.0,1.0
2024-04-24,31.5257,31.5257,31.5257,31.5257,3,29.4863195348861,29.4863195348861,29.4863195348861,29.4863195348861,3.20749084632632,0.0,1.0
2024-04-25,31.4743,31.4743,31.2,31.2,381,29.4382445730583,29.4382445730583,29.1816888915534,29.1816888915534,407.351337483443,0.0,1.0
2024-04-26,31.676,31.676,31.676,31.676,23,29.6268967092579,29.6268967092579,29.6268967092579,29.6268967092579,24.5907631551684,0.0,1.0
2024-04-29,31.8658,31.8658,31.8658,31.8658,0,29.8044186500148,29.8044186500148,29.8044186500148,29.8044186500148,0,0.0,1.0
2024-04-30,31.471,31.471,31.471,31.471,42,29.4351580482717,29.4351580482717,29.4351580482717,29.4351580482717,44.9048718485685,0.0,1.0
2024-05-01,31.4298,31.4298,31.4298,31.4298,6,29.3966232539662,29.3966232539662,29.3966232539662,29.3966232539662,6.41498169265264,0.0,1.0
2024-05-02,32.1625,32.1625,32.1625,32.1625,2,30.081925287647,30.081925287647,30.081925287647,30.081925287647,2.13832723088421,0.0,1.0
2024-05-03,32.5021,32.5021,32.5021,32.5021,2,30.3995567475051,30.3995567475051,30.3995567475051,30.3995567475051,2.13832723088421,0.0,1.0
2024-05-06,32.549,32.549,32.549,32.549,28,30.4434228118965,30.4434228118965,30.4434228118965,30.4434228118965,29.936581232379,0.0,1.0
2024-05-07,32.4984,32.4984,32.4984,32.4984,7,30.3960960985019,30.3960960985019,30.3960960985019,30.3960960985019,7.48414530809475,0.0,1.0
2024-05-08,32.227,32.227,32.227,32.227,2,30.142252817567,30.142252817567,30.142252817567,30.142252817567,2.13832723088422,0.0,1.0
2024-05-09,32.5147,32.5147,32.5147,32.5147,60,30.4113416603267,30.4113416603267,30.4113416603267,30.4113416603267,64.1498169265263,0.0,1.0
2024-05-10,32.6548,32.6548,32.6548,32.6548,23,30.5423786671762,30.5423786671762,30.5423786671762,30.5423786671762,24.5907631551685,0.0,1.0
2024-05-13,32.7237,32.7237,32.7237,32.7237,28,30.6068215634784,30.6068215634784,30.6068215634784,30.6068215634784,29.936581232379,0.0,1.0
2024-05-14,32.8768,32.8768,32.8768,32.8768,6,30.7500176073661,30.7500176073661,30.7500176073661,30.7500176073661,6.41498169265264,0.0,1.0
2024-05-15,33.1978,33.1978,33.1978,33.1978,0,31.0502522911542,31.0502522911542,31.0502522911542,31.0502522911542,0,0.0,1.0
2024-05-16,33.1298,33.1298,33.1298,33.1298,0,30.9866511743393,30.9866511743393,30.9866511743393,30.9866511743393,0,0.0,1.0
2024-05-17,33.1915,33.1915,33.1915,33.1915,16,31.0443598347434,31.0443598347434,31.0443598347434,31.0443598347434,17.1066178470737,0.0,1.0
2024-05-20,33.1483,33.1483,33.1483,33.1483,0,31.0039544193551,31.0039544193551,31.0039544193551,31.0039544193551,0,0.0,1.0
2024-05-21,32.9512,32.9512,32.9512,32.9512,2,30.819604711646,30.819604711646,30.819604711646,30.819604711646,2.13832723088421,0.0,1.0
2024-05-22,32.7102,32.7102,32.7102,32.7102,2,30.5941948711696,30.5941948711696,30.5941948711696,30.5941948711696,2.13832723088421,0.0,1.0
2024-05-23,32.6026,32.6026,32.6026,32.6026,1,30.4935554569154,30.4935554569154,30.4935554569154,30.4935554569154,1.06916361544211,0.0,1.0
2024-05-24,32.7212,32.7212,32.7212,32.7212,1,30.6044832871249,30.6044832871249,30.6044832871249,30.6044832871249,1.06916361544211,0.0,1.0
2024-05-28,32.725,32.725,32.725,32.725,1,30.6080374671822,30.6080374671822,30.6080374671822,30.6080374671822,1.06916361544211,0.0,1.0
2024-05-29,32.2501,32.2501,32.2501,32.2501,2,30.1638584910733,30.1638584910733,30.1638584910733,30.1638584910733,2.13832723088421,0.0,1.0
2024-05-30,32.3763,32.3763,32.3763,32.3763,2,30.2818946813975,30.2818946813975,30.2818946813975,30.2818946813975,2.13832723088421,0.0,1.0
2024-05-31,32.3489,32.3489,32.3489,32.3489,15,30.2562671725632,30.2562671725632,30.2562671725632,30.2562671725632,16.0374542316316,0.0,1.0
2024-06-03,32.7076,32.7076,32.7076,32.7076,6,30.5917630637619,30.5917630637619,30.5917630637619,30.5917630637619,6.41498169265265,0.0,1.0
2024-06-04,32.635,32.635,32.635,32.635,5,30.5238595184566,30.5238595184566,30.5238595184566,30.5238595184566,5.34581807721053,0.0,1.0
2024-06-05,33.0254,33.0254,33.0254,33.0254,4,30.8890047538176,30.8890047538176,30.8890047538176,30.8890047538176,4.27665446176842,0.0,1.0
2024-06-06,33.0491,33.0491,33.0491,33.0491,8,30.9111716136487,30.9111716136487,30.9111716136487,30.9111716136487,8.55330892353684,0.0,1.0
2024-06-07,32.7582,32.8597,32.7582,32.84,460,30.6390897771566,30.7340237971083,30.6390897771566,30.7155981794428,491.815263103368,0.0,1.0
2024-06-10,32.9346,32.9346,32.845,32.879,267,30.8040785566588,30.8040785566588,30.7202747321497,30.7520752905572,285.466685323043,0.0,1.0
2024-06-11,32.6867,32.6867,32.6867,32.6867,3,30.5722150734468,30.5722150734468,30.5722150734468,30.5722150734468,3.20749084632632,0.0,1.0
2024-06-12,33.0665,33.0665,33.0665,33.0665,3,30.9274460170689,30.9274460170689,30.9274460170689,30.9274460170689,3.20749084632632,0.0,1.0
2024-06-13,32.8614,32.8614,32.8614,32.8614,2,30.7356138250286,30.7356138250286,30.7356138250286,30.7356138250286,2.13832723088422,0.0,1.0
2024-06-14,32.8087,32.8087,32.8087,32.8087,5,30.6863229594971,30.6863229594971,30.6863229594971,30.6863229594971,5.34581807721053,0.0,1.0
2024-06-17,32.8941,32.8941,32.8941,32.8941,1,30.7661984797323,30.7661984797323,30.7661984797323,30.7661984797323,1.06916361544211,0.0,1.0
2024-06-18,32.9743,32.9743,32.9743,32.9743,2,30.8412103851522,30.8412103851522,30.8412103851522,30.8412103851522,2.13832723088422,0.0,1.0
2024-06-20,32.9181,32.9181,32.9181,32.9181,4,30.7886459327258,30.7886459327258,30.7886459327258,30.7886459327258,4.27665446176842,0.0,1.0
2024-06-21,32.847,32.847,32.847,32.847,4,30.7221453532325,30.7221453532325,30.7221453532325,30.7221453532325,4.27665446176843,0.0,1.0
2024-06-24,32.8875,32.8875,32.8875,32.8875,0,30.7600254301591,30.7600254301591,30.7600254301591,30.7600254301591,0,0.0,1.0
2024-06-25,32.9379,32.9379,32.9379,32.9379,0,30.8071650814454,30.8071650814454,30.8071650814454,30.8071650814454,0,0.0,1.0
2024-06-26,32.7277,32.7277,32.7277,32.7277,0,30.7810418580242,30.7810418580242,30.7810418580242,30.7810418580242,0,0.18227,1.0
2024-06-27,32.7307,32.7307,32.7307,32.7307,2,30.7838634166909,30.7838634166909,30.7838634166909,30.7838634166909,2.12648422694427,0.0,1.0
2024-06-28,32.7893,32.7893,32.7893,32.7893,8,30.8389778626458,30.8389778626458,30.8389778626458,30.8389778626458,8.5059369077771,0.0,1.0
2024-07-01,32.6432,32.69,32.6432,32.69,122032,30.7015679555806,30.7455842707802,30.7015679555806,30.7455842707802,129749.561591232,0.0,1.0
2024-07-02,32.8892,32.9199,32.8892,32.9199,105,30.9329357662448,30.9618097166001,30.9329357662448,30.9618097166001,111.640421914574,0.0,1.0
2024-07-03,33.2062,33.2062,33.2062,33.2062,4,31.2310804653527,31.2310804653527,31.2310804653527,31.2310804653527,4.25296845388855,0.0,1.0
2024-07-05,33.1948,33.1948,33.1948,33.1948,2,31.2203585424195,31.2203585424195,31.2203585424195,31.2203585424195,2.12648422694427,0.0,1.0
2024-07-08,33.1675,33.1675,33.1675,33.1675,0,31.1946823585531,31.1946823585531,31.1946823585531,31.1946823585531,0,0.0,1.0
2024-07-09,33.3354,33.3354,33.3354,33.3354,0,31.3525955919292,31.3525955919292,31.3525955919292,31.3525955919292,0,0.0,1.0
2024-07-10,33.7733,33.7733,33.7733,33.7733,16,31.7644491053025,31.7644491053025,31.7644491053025,31.7644491053025,17.0118738155542,0.0,1.0
2024-07-11,33.9205,33.9205,33.9205,33.9205,6,31.9028935838788,31.9028935838788,31.9028935838788,31.9028935838788,6.37945268083283,0.0,1.0
2024-07-12,34.1044,34.1044,34.1044,34.1044,7,32.0758551301436,32.0758551301436,32.0758551301436,32.0758551301436,7.44269479430497,0.0,1.0
2024-07-15,33.8505,33.8505,33.8505,33.8505,18,31.8370572149906,31.8370572149906,31.8370572149906,31.8370572149906,19.1383580424985,0.0,1.0
2024-07-16,34.0222,34.0222,33.87,33.87,202,31.9985444226778,31.9985444226778,31.8553973463238,31.8553973463238,214.774906921372,0.0,1.0
2024-07-17,33.6112,33.6112,33.6112,33.6112,4,31.6119908853486,31.6119908853486,31.6119908853486,31.6119908853486,4.25296845388855,0.0,1.0
2024-07-18,33.4028,33.65,33.4028,33.65,204,31.415986609973,31.6484830441038,31.415986609973,31.6484830441038,216.901391148316,0.0,1.0
2024-07-19,33.217,33.217,33.217,33.217,4,31.2412380765526,31.2412380765526,31.2412380765526,31.2412380765526,4.25296845388855,0.0,1.0
2024-07-22,33.4728,33.4728,33.4728,33.4728,212,31.4818229788611,31.4818229788611,31.4818229788611,31.4818229788611,225.407328056093,0.0,1.0
2024-07-23,33.252,33.2523,33.252,33.2523,300,31.2741562609967,31.2744384168634,31.2741562609967,31.2744384168634,318.972634041641,0.0,1.0
2024-07-24,32.7378,32.7378,32.7378,32.7378,2,30.7905411055352,30.7905411055352,30.7905411055352,30.7905411055352,2.12648422694428,0.0,1.0
2024-07-25,32.5747,32.5747,32.5747,32.5747,2,30.6371423660258,30.6371423660258,30.6371423660258,30.6371423660258,2.12648422694427,0.0,1.0
2024-07-26,32.9835,33.01,32.91,32.939,919,31.0216267603328,31.0465505285547,30.9524985730002,30.979773640111,977.119502280893,0.0,1.0
2024-07-29,32.9593,32.97,32.9593,32.97,255,30.9988661870886,31.0089297463329,30.9988661870886,31.0089297463329,271.126738935395,0.0,1.0
2024-07-30,32.9221,32.9221,32.9221,32.9221,255,30.9638788596223,30.9638788596223,30.9638788596223,30.9638788596223,271.126738935395,0.0,1.0
2024-07-31,33.5562,33.5803,33.5562,33.5803,160,31.5602623097936,31.5829288310823,31.5602623097936,31.5829288310823,170.118738155542,0.0,1.0
2024-08-01,32.7879,32.7879,32.7879,32.7879,51,30.8376611352681,30.8376611352681,30.8376611352681,30.8376611352681,54.2253477870789,0.0,1.0
2024-08-02,32.1339,32.1339,32.1339,32.1339,3,30.2225613459414,30.2225613459414,30.2225613459414,30.2225613459414,3.18972634041641,0.0,1.0
2024-08-05,31.4477,31.47,31.4477,31.47,213,29.5771768269261,29.5981504130147,29.5771768269261,29.5981504130147,226.470570169565,0.0,1.0
2024-08-06,31.7837,31.7837,31.7837,31.7837,213,29.8931913975893,29.8931913975893,29.8931913975893,29.8931913975893,226.470570169566,0.0,1.0
2024-08-07,31.9295,31.9295,31.9295,31.9295,2,30.0303191487879,30.0303191487879,30.0303191487879,30.0303191487879,2.12648422694427,0.0,1.0
2024-08-08,32.5574,32.5574,32.5574,32.5574,3,30.6208713777148,30.6208713777148,30.6208713777148,30.6208713777148,3.18972634041642,0.0,1.0
2024-08-09,32.6654,32.6654,32.6654,32.6654,212,30.7224474897138,30.7224474897138,30.7224474897138,30.7224474897138,225.407328056093,0.0,1.0
2024-08-12,32.8009,32.8009,32.8009,32.8009,2,30.8498878894902,30.8498878894902,30.8498878894902,30.8498878894902,2.12648422694427,0.0,1.0
2024-08-13,33.3464,33.3464,33.3464,33.3464,1,31.3629413070402,31.3629413070402,31.3629413070402,31.3629413070402,1.06324211347214,0.0,1.0
2024-08-14,33.2382,33.2382,33.2382,33.2382,2,31.2611770911302,31.2611770911302,31.2611770911302,31.2611770911302,2.12648422694427,0.0,1.0
2024-08-15,33.4928,33.4928,33.4928,33.4928,11,31.500633369972,31.500633369972,31.500633369972,31.500633369972,11.6956632481935,0.0,1.0
2024-08-16,33.7217,33.7217,33.7217,33.7217,2,31.7159182962364,31.7159182962364,31.7159182962364,31.7159182962364,2.12648422694427,0.0,1.0
2024-08-19,34.0081,34.0081,34.0081,34.0081,2,31.9852830969446,31.9852830969446,31.9852830969446,31.9852830969446,2.12648422694427,0.0,1.0
2024-08-20,33.8956,33.8956,33.8956,33.8956,2,31.8794746469457,31.8794746469457,31.8794746469457,31.8794746469457,2.12648422694428,0.0,1.0
2024-08-21,34.0287,34.0287,34.0287,34.0287,2,32.0046577997888,32.0046577997888,32.0046577997888,32.0046577997888,2.12648422694428,0.0,1.0
2024-08-22,33.6707,33.86,33.6707,33.86,2149,31.6679517989036,31.8459921507683,31.6679517989036,31.8459921507683,2284.90730185162,0.0,1.0
2024-08-23,34.4354,34.4354,34.4354,34.4354,1,32.3871671030292,32.3871671030292,32.3871671030292,32.3871671030292,1.06324211347214,0.0,1.0
2024-08-26,34.2019,34.2019,34.2019,34.2019,0,32.1675557868093,32.1675557868093,32.1675557868093,32.1675557868093,0,0.0,1.0
2024-08-27,34.4132,34.4132,34.4132,34.4132,0,32.3662875688961,32.3662875688961,32.3662875688961,32.3662875688961,0,0.0,1.0
2024-08-28,34.1649,34.1649,34.1649,34.1649,0,32.1327565632541,32.1327565632541,32.1327565632541,32.1327565632541,0,0.0,1.0
2024-08-29,34.242,34.396,34.242,34.396,172,32.2052706209867,32.3501106325407,32.2052706209867,32.3501106325407,182.877643517207,0.0,1.0
2024-08-30,34.385,34.385,34.385,34.385,172,32.3397649174297,32.3397649174297,32.3397649174297,32.3397649174297,182.877643517207,0.0,1.0
2024-09-03,33.92,33.92,33.92,33.92,0,31.9024233241011,31.9024233241011,31.9024233241011,31.9024233241011,0,0.0,1.0
2024-09-04,33.9738,33.9738,33.9738,33.9738,0,31.9530232761894,31.9530232761894,31.9530232761894,31.9530232761894,0,0.0,1.0
2024-09-05,34.0753,34.0753,34.0753,34.0753,0,32.0484860110773,32.0484860110773,32.0484860110773,32.0484860110773,0,0.0,1.0
2024-09-06,33.4644,33.4644,33.4644,33.4644,1,31.4739226145945,31.4739226145945,31.4739226145945,31.4739226145945,1.06324211347214,0.0,1.0
2024-09-09,33.8105,33.8105,33.8105,33.8105,15,31.7994364327688,31.7994364327688,31.7994364327688,31.7994364327688,15.9486317020821,0.0,1.0
2024-09-10,33.7908,33.7908,33.7908,33.7908,15,31.7809081975246,31.7809081975246,31.7809081975246,31.7809081975246,15.948631702082,0.0,1.0
2024-09-11,33.9974,33.9974,33.9974,33.9974,2,31.9752195377003,31.9752195377003,31.9752195377003,31.9752195377003,2.12648422694427,0.0,1.0
2024-09-12,34.3382,34.3382,34.3382,34.3382,2,32.2957486022301,32.2957486022301,32.2957486022301,32.2957486022301,2.12648422694428,0.0,1.0
2024-09-13,34.2843,34.2843,34.2843,34.2843,3,32.2450545981863,32.2450545981863,32.2450545981863,32.2450545981863,3.18972634041641,0.0,1.0
2024-09-16,34.4225,34.4225,34.4225,34.4225,0,32.3750344007626,32.3750344007626,32.3750344007626,32.3750344007626,0,0.0,1.0
2024-09-17,34.2817,34.2817,34.2817,34.2817,2,32.2426092473418,32.2426092473418,32.2426092473418,32.2426092473418,2.12648422694428,0.0,1.0
2024-09-18,34.2161,34.2161,34.2161,34.2161,3,32.180911164498,32.180911164498,32.180911164498,32.180911164498,3.18972634041642,0.0,1.0
2024-09-19,35.0152,35.0152,35.0152,35.0152,95,32.9324803413344,32.9324803413344,32.9324803413344,32.9324803413344,101.008000779853,0.0,1.0
2024-09-20,34.878,34.878,34.878,34.878,18,32.8034410583136,32.8034410583136,32.8034410583136,32.8034410583136,19.1383580424984,0.0,1.0
2024-09-23,35.1744,35.1744,35.1744,35.1744,2,33.0822110545772,33.0822110545772,33.0822110545772,33.0822110545772,2.12648422694428,0.0,1.0
2024-09-24,35.8813,35.8813,35.8813,35.8813,32,33.7470643283923,33.7470643283923,33.7470643283923,33.7470643283923,34.0237476311084,0.0,1.0
2024-09-25,35.4556,35.51,35.4556,35.51,116,33.496848505835,33.5482431672909,33.496848505835,33.5482431672909,122.783180611261,0.15966,1.0
2024-09-26,36.6741,36.6741,36.6741,36.6741,7,34.6480322371598,34.6480322371598,34.6480322371598,34.6480322371598,7.40932986447267,0.0,1.0
2024-09-27,36.4334,36.64,36.4334,36.62,3132,34.4206297553134,34.6158160982692,34.4206297553134,34.5969210021457,3315.14587650405,0.0,1.0
2024-09-30,36.261,36.4289,36.2099,36.4289,1080,34.2577540267287,34.4163783586856,34.2094770561332,34.4163783586856,1143.15375051864,0.0,1.0
2024-10-01,36.4114,36.4114,36.27,36.27,154,34.3998451495775,34.3998451495775,34.2662568199843,34.2662568199843,163.005257018399,0.0,1.0
2024-10-02,36.7806,36.7806,36.655,36.6644,321,34.7486486240175,34.7486486240175,34.6299874203619,34.6388681155399,339.770698070818,0.0,1.0
2024-10-03,36.5025,36.5025,36.5025,36.5025,2,34.4859123124201,34.4859123124201,34.4859123124201,34.4859123124201,2.11695138984933,0.0,1.0
2024-10-04,36.9635,36.9635,36.9635,36.9635,31,34.921444278067,34.921444278067,34.921444278067,34.921444278067,32.8127465426647,0.0,1.0
2024-10-07,37.0529,37.0529,37.0529,37.0529,76,35.0059053577391,35.0059053577391,35.0059053577391,35.0059053577391,80.4441528142747,0.0,1.0
2024-10-08,36.0718,36.0718,36.0718,36.0718,1,34.0790064174003,34.0790064174003,34.0790064174003,34.0790064174003,1.05847569492467,0.0,1.0
2024-10-09,35.8397,35.8397,35.8397,35.8397,6,33.859728826887,33.859728826887,33.859728826887,33.859728826887,6.350854169548,0.0,1.0
2024-10-10,35.8315,35.8315,35.8315,35.8315,3,33.8519818374764,33.8519818374764,33.8519818374764,33.8519818374764,3.175427084774,0.0,1.0
2024-10-11,35.9587,36.02,35.9587,36.02,435,33.9721546488219,34.0300681184404,33.9721546488219,34.0300681184404,460.43692729223,0.0,1.0
2024-10-14,35.8566,35.8566,35.8566,35.8566,0,33.8756951831114,33.8756951831114,33.8756951831114,33.8756951831114,0,0.0,1.0
2024-10-15,35.1508,35.23,35.1508,35.23,301,33.2088872409127,33.2837118215618,33.2088872409127,33.2837118215618,318.601184172325,0.0,1.0
2024-10-16,35.266,35.266,35.266,35.266,55,33.3177229945841,33.3177229945841,33.3177229945841,33.3177229945841,58.2161632208567,0.0,1.0
2024-10-17,35.1112,35.1112,35.1112,35.1112,2,33.1714749505882,33.1714749505882,33.1714749505882,33.1714749505882,2.11695138984933,0.0,1.0
2024-10-18,35.4429,35.4429,35.4429,35.4429,54,33.4848501197966,33.4848501197966,33.4848501197966,33.4848501197966,57.157687525932,0.0,1.0
2024-10-21,35.1238,35.16,35.1238,35.16,223,33.183378861146,33.2175789851295,33.183378861146,33.2175789851295,236.040079968201,0.0,1.0
2024-10-22,35.0159,35.0159,34.93,34.93,201,33.0814398175596,33.0814398175596,33.0002853797092,33.0002853797092,212.753614679858,0.0,1.0
2024-10-23,34.7453,34.7453,34.7453,34.7453,3,32.8257891670086,32.8257891670086,32.8257891670086,32.8257891670086,3.175427084774,0.0,1.0
2024-10-24,34.7616,34.7616,34.7616,34.7616,21,32.8411886703492,32.8411886703492,32.8411886703492,32.8411886703492,22.227989593418,0.0,1.0
2024-10-25,34.7772,34.7772,34.7772,34.7772,21,32.8559268453256,32.8559268453256,32.8559268453256,32.8559268453256,22.227989593418,0.0,1.0
2024-10-28,34.9153,34.9349,34.9153,34.9349,285,32.9863974840584,33.0049146782594,32.9863974840584,33.0049146782594,301.66557305353,0.0,1.0
2024-10-29,34.925,34.925,34.86,34.91,472,32.9955616056783,32.9955616056783,32.9341525432769,32.9813902835857,499.600528004443,0.0,1.0
2024-10-30,34.7764,34.84,34.7764,34.84,112,32.8551710414806,32.9152574471534,32.8551710414806,32.9152574471534,118.549277831563,0.0,1.0
2024-10-31,34.5565,34.5565,34.5565,34.5565,4,32.6474194596026,32.6474194596026,32.6474194596026,32.6474194596026,4.23390277969867,0.0,1.0
2024-11-01,34.5683,34.5683,34.5683,34.5683,14,32.6585675663155,32.6585675663155,32.6585675663155,32.6585675663155,14.8186597289453,0.0,1.0
2024-11-04,34.6452,34.6452,34.6452,34.6452,6,32.7312192109104,32.7312192109104,32.7312192109104,32.7312192109104,6.350854169548,0.0,1.0
2024-11-05,35.1295,35.1295,35.1295,35.1295,1,33.1887639635412,33.1887639635412,33.1887639635412,33.1887639635412,1.05847569492467,0.0,1.0
2024-11-06,34.7786,36.72,34.59,36.72,2303,32.8572495020542,34.6913964827633,32.6790687456095,34.6913964827633,2437.66952541151,0.0,1.0
2024-11-07,35.2933,35.33,35.2,35.2,2944,33.3435148007927,33.3781873021794,33.2553691773766,33.2553691773766,3116.15244585822,0.0,1.0
2024-11-08,34.8611,34.8611,34.8611,34.8611,3,32.9351917735637,32.9351917735637,32.9351917735637,32.9351917735637,3.175427084774,0.0,1.0
2024-11-11,34.7583,34.7583,34.7583,34.7583,32,32.8380709794888,32.8380709794888,32.8380709794888,32.8380709794888,33.8712222375894,0.0,1.0
2024-11-12,34.1378,34.1378,34.1378,34.1378,4,32.251850622257,32.251850622257,32.251850622257,32.251850622257,4.23390277969866,0.0,1.0
2024-11-13,33.86,34.02,33.86,34.02,354,31.9893977371014,32.1405585060895,31.9893977371014,32.1405585060895,374.700396003332,0.0,1.0
2024-11-14,33.7679,33.88,33.7679,33.88,299,31.9023858194527,32.0082928332249,31.9023858194527,32.0082928332249,316.484232782475,0.0,1.0
2024-11-15,33.7875,33.7875,33.7875,33.7875,3,31.9209030136537,31.9209030136537,31.9209030136537,31.9209030136537,3.175427084774,0.0,1.0
2024-11-18,33.9836,33.9836,33.8,33.8,382,32.1061694311447,32.1061694311447,31.9327124487309,31.9327124487309,404.337715461223,0.0,1.0
2024-11-19,33.9211,33.9211,33.9211,33.9211,42,32.0471222557587,32.0471222557587,32.0471222557587,32.0471222557587,44.4559791868361,0.0,1.0
2024-11-20,33.7701,33.7701,33.7701,33.7701,5,31.9044642800262,31.9044642800262,31.9044642800262,31.9044642800262,5.29237847462334,0.0,1.0
2024-11-21,33.9339,33.9339,33.9339,33.9339,1,32.0592151172778,32.0592151172778,32.0592151172778,32.0592151172778,1.05847569492467,0.0,1.0
2024-11-22,33.9225,33.9225,33.9225,33.9225,2,32.0484449124874,32.0484449124874,32.0484449124874,32.0484449124874,2.11695138984933,0.0,1.0
2024-11-25,34.0268,34.0301,34.0268,34.03,1565,32.1469828387715,32.1501005296319,32.1469828387715,32.1500060541512,1656.5144625571,0.0,1.0
2024-11-26,33.9492,33.9492,33.9,33.9,378,32.0736698658123,32.0736698658123,32.0271879293484,32.0271879293484,400.103812681524,0.0,1.0
2024-11-27,34.0931,34.0931,34.0931,34.0931,91,32.2096200824209,32.2096200824209,32.2096200824209,32.2096200824209,96.3212882381448,0.0,1.0
2024-11-29,34.36,34.36,34.36,34.36,93,32.4617751401892,32.4617751401892,32.4617751401892,32.4617751401892,98.4382396279939,0.0,1.0
2024-12-02,34.4546,34.4546,34.3399,34.3399,4373,32.5511489448534,32.5511489448534,32.442785568585,32.442785568585,4628.71421390556,0.0,1.0
2024-12-03,34.5856,34.5856,34.46,34.46,141,32.6749118244623,32.6749118244623,32.5562506208067,32.5562506208067,149.245072984378,0.0,1.0
2024-12-04,34.4295,34.4295,34.4295,34.4295,2,32.5274355992183,32.5274355992183,32.5274355992183,32.5274355992183,2.11695138984934,0.0,1.0
2024-12-05,34.54,34.57,34.53,34.53,3333,32.6318310053007,32.660173649486,32.622383457239,32.622383457239,3527.89949118392,0.0,1.0
2024-12-06,34.506,34.506,34.46,34.49,4466,32.5997093418908,32.5997093418908,32.5562506208067,32.584593264992,4727.15245353356,0.0,1.0
2024-12-09,34.9692,35.095,34.9692,35.095,314,33.0373197681113,33.1561699227281,33.0373197681113,33.1561699227281,332.361368206345,0.0,1.0
2024-12-10,34.3796,34.517,34.3796,34.5,649,32.4802923343902,32.6101016447587,32.4802923343902,32.5940408130537,686.950726006109,0.0,1.0
2024-12-11,34.5499,34.5499,34.5499,34.5499,30,32.6411840778819,32.6411840778819,32.6411840778819,32.6411840778819,31.75427084774,0.0,1.0
2024-12-12,34.2221,34.2221,34.2221,34.2221,21,32.3314934524176,32.3314934524176,32.3314934524176,32.3314934524176,22.227989593418,0.0,1.0
2024-12-13,34.2221,34.2221,34.2221,34.2221,4,32.3314934524176,32.3314934524176,32.3314934524176,32.3314934524176,4.23390277969866,0.0,1.0
2024-12-16,34.0023,34.0023,34.0023,34.0023,11,32.1238363460202,32.1238363460202,32.1238363460202,32.1238363460202,11.6432326441713,0.0,1.0
2024-12-17,33.9486,33.9486,33.9486,33.9486,1,32.0731030129286,32.0731030129286,32.0731030129286,32.0731030129286,1.05847569492467,0.0,1.0
2024-12-18,31.8427,32.0032,31.8427,32.0032,5784,31.4423847043258,31.6008669544191,31.4423847043258,31.6008669544191,5857.64020547274,1.4383,1.0
2024-12-19,31.9506,32.07,31.9506,32.07,130,31.5489282232359,31.666827168165,31.5489282232359,31.666827168165,131.655122183862,0.0,1.0
2024-12-20,32.0139,32.17,32.0139,32.03,3358,31.6114324377586,31.7655700031141,31.6114324377586,31.6273300341854,3400.75307918006,0.0,1.0
2024-12-23,32.2523,32.2523,32.0599,32.06,1950,31.8468353562772,31.8468353562772,31.6568541418352,31.6569528846701,1974.82683275792,0.0,1.0
2024-12-24,32.3434,32.3434,32.3434,32.3434,1,31.9367900789158,31.9367900789158,31.9367900789158,31.9367900789158,1.01273170910663,0.0,1.0
2024-12-26,32.3317,32.3317,32.3317,32.3317,17,31.9252371672267,31.9252371672267,31.9252371672267,31.9252371672267,17.2164390548127,0.0,1.0
2024-12-27,32.2384,32.25,32.2095,32.25,574,31.8331101022193,31.8445642710734,31.804573422919,31.8445642710734,581.308001027204,0.0,1.0
2024-12-30,32.1006,32.12,32.03,32.12,1733,31.6970424756595,31.7161985856396,31.6273300341854,31.7161985856396,1755.06405188178,0.0,1.0
2024-12-31,32.0153,32.06,32.0,32.06,758,31.6128148374479,31.6569528846701,31.5977071837007,31.6569528846701,767.650635502825,0.0,1.0
2025-01-02,31.9674,32.16,31.9674,32.16,691,31.5655170195073,31.7556957196192,31.5655170195073,31.7556957196192,699.79761099268,0.0,1.0
2025-01-03,32.1382,32.16,32.1382,32.16,465,31.7341697816003,31.7556957196192,31.7341697816003,31.7556957196192,470.920244734582,0.0,1.0
2025-01-06,32.1347,32.32,32.1347,32.32,192,31.7307137823771,31.9136842555377,31.7307137823771,31.9136842555377,194.444488148473,0.0,1.0
2025-01-07,31.8853,32.05,31.8853,32.05,289,31.4844491520141,31.6470786011752,31.4844491520141,31.6470786011752,292.679463931816,0.0,1.0
2025-01-08,31.6639,31.6639,31.64,31.64,299,31.2658325154369,31.2658325154369,31.2422329778841,31.2422329778841,302.806781022882,0.0,1.0
2025-01-10,31.0072,31.0072,31.0072,31.0072,132,30.6173883183264,30.6173883183264,30.6173883183264,30.6173883183264,133.680585602075,0.0,1.0
2025-01-13,30.9623,30.9623,30.9623,30.9623,53,30.5730527854343,30.5730527854343,30.5730527854343,30.5730527854343,53.6747805826512,0.0,1.0
2025-01-14,31.0982,31.0982,31.0982,31.0982,297,30.70724429813,30.70724429813,30.70724429813,30.70724429813,300.781317604669,0.0,1.0
2025-01-15,31.5053,31.5053,31.5053,31.5053,51,31.1092263792077,31.1092263792077,31.1092263792077,31.1092263792077,51.649317164438,0.0,1.0
2025-01-16,31.4458,31.4458,31.4458,31.4458,102,31.050474392413,31.050474392413,31.050474392413,31.050474392413,103.298634328876,0.0,1.0
2025-01-17,31.6802,31.6802,31.6802,31.6802,166,31.2819275975336,31.2819275975336,31.2819275975336,31.2819275975336,168.1134637117,0.0,1.0
2025-01-21,32.0611,32.0611,32.0611,32.0611,42,31.6580390558546,31.6580390558546,31.6580390558546,31.6580390558546,42.5347317824784,0.0,1.0
2025-01-22,32.0698,32.0698,32.0698,32.0698,4,31.6666296824951,31.6666296824951,31.6666296824951,31.6666296824951,4.05092683642652,0.0,1.0
2025-01-23,32.0647,32.0647,32.0647,32.0647,2,31.6615937979127,31.6615937979127,31.6615937979127,31.6615937979127,2.02546341821326,0.0,1.0
2025-01-24,32.2668,32.2668,32.2668,32.2668,163,31.8611530673448,31.8611530673448,31.8611530673448,31.8611530673448,165.07526858438,0.0,1.0
2025-01-27,31.913,31.913,31.913,31.913,78,31.511800917295,31.511800917295,31.511800917295,31.511800917295,78.993073310317,0.0,1.0
2025-01-28,32.0666,32.0666,32.0666,32.0666,138,31.6634699117768,31.6634699117768,31.6634699117768,31.6634699117768,139.756975856715,0.0,1.0
2025-01-29,31.9964,31.9964,31.9964,31.9964,123,31.5941524416425,31.5941524416425,31.5941524416425,31.5941524416425,124.566000220115,0.0,1.0
2025-01-30,32.4621,32.4621,32.4621,32.4621,123,32.0539978240003,32.0539978240003,32.0539978240003,32.0539978240003,124.566000220115,0.0,1.0
2025-01-31,32.1136,32.1136,32.1136,32.1136,81,31.7098790442028,31.7098790442028,31.7098790442028,31.7098790442028,82.031268437637,0.0,1.0
2025-02-03,31.7969,31.7969,31.7969,31.7969,38,31.3971604859192,31.3971604859192,31.3971604859192,31.3971604859192,38.4838049460518,0.0,1.0
2025-02-04,32.0123,32.0123,31.912,31.912,5076,31.6098525523994,31.6098525523994,31.5108134889455,31.5108134889455,5140.62615542525,0.0,1.0
2025-02-05,32.0855,32.0855,32.0855,32.0855,38,31.6821323075822,31.6821323075822,31.6821323075822,31.6821323075822,38.4838049460518,0.0,1.0
2025-02-06,32.2939,32.2939,32.2939,32.2939,38,31.887912375616,31.887912375616,31.887912375616,31.887912375616,38.4838049460519,0.0,1.0
2025-02-07,32.0306,32.23,32.0306,32.23,3013,31.6279224911951,31.8248157040835,31.6279224911951,31.8248157040835,3051.36063953827,0.0,1.0
2025-02-10,32.2581,32.2899,32.2581,32.2899,190,31.8525624407042,31.883962662218,31.8525624407042,31.883962662218,192.41902473026,0.0,1.0
2025-02-11,32.1709,32.1709,31.97,31.97,291,31.7664586886287,31.7664586886287,31.568084333216,31.568084333216,294.704927350028,0.0,1.0
2025-02-12,32.1055,32.1055,32.1055,32.1055,12,31.701880874572,31.701880874572,31.701880874572,31.701880874572,12.1527805092795,0.0,1.0
2025-02-13,32.2899,32.2899,32.2899,32.2899,5,31.883962662218,31.883962662218,31.883962662218,31.883962662218,5.06365854553315,0.0,1.0
2025-02-14,32.5146,32.55,32.5,32.5,975,32.1058378123486,32.1407927759206,32.091421358446,32.091421358446,987.413416378962,0.0,1.0
2025-02-18,32.527,32.527,32.5258,32.5258,102,32.1180819238823,32.1180819238823,32.1168970098629,32.1168970098629,103.298634328876,0.0,1.0
2025-02-19,32.3332,32.3332,32.3332,32.3332,7,31.926718309751,31.926718309751,31.926718309751,31.926718309751,7.0891219637464,0.0,1.0
2025-02-20,32.6183,32.6183,32.5783,32.5783,254,32.2082341321908,32.2082341321908,32.1687369982111,32.1687369982111,257.233854113083,0.0,1.0
2025-02-21,32.5736,32.5736,32.5736,32.5736,26,32.1640960849685,32.1640960849685,32.1640960849685,32.1640960849685,26.3310244367724,0.0,1.0
2025-02-24,32.237,32.31,32.237,32.31,640,31.83172770253,31.9038099720428,31.83172770253,31.9038099720428,648.148293828242,0.0,1.0
2025-02-25,32.3854,32.3854,32.3854,32.3854,53,31.9782620695944,31.9782620695944,31.9782620695944,31.9782620695944,53.6747805826513,0.0,1.0
2025-02-26,32.705,32.79,32.705,32.79,897,32.2938441700916,32.3777755797983,32.2938441700916,32.3777755797983,908.420343068646,0.0,1.0
2025-02-27,32.4606,32.68,32.4606,32.68,3186,32.0525166814761,32.2691584613543,32.0525166814761,32.2691584613543,3226.56322521372,0.0,1.0
2025-02-28,32.1907,32.1907,32.1907,32.1907,19,31.7860097699486,31.7860097699486,31.7860097699486,31.7860097699486,19.2419024730259,0.0,1.0
2025-03-03,32.1253,32.47,32.1253,32.47,505,31.7214319558919,32.0617985079613,31.7214319558919,32.0617985079613,511.429513098847,0.0,1.0
2025-03-04,32.3088,32.3088,32.3088,32.3088,131,31.9026250580234,31.9026250580234,31.9026250580234,31.9026250580234,132.667853892968,0.0,1.0
2025-03-05,32.9659,32.9669,32.7208,32.7208,361,32.5514642264737,32.5524516548232,32.3094455380136,32.3094455380136,365.596146987493,0.0,1.0
2025-03-06,32.7624,32.81,32.745,32.81,804,32.3505225573524,32.3975241467881,32.3333413040712,32.3975241467881,814.236294121729,0.0,1.0
2025-03-07,32.7681,32.7681,32.64,32.64,132,32.3561508989445,32.3561508989445,32.2296613273747,32.2296613273747,133.680585602075,0.0,1.0
2025-03-10,32.225,32.4,32.225,32.4,185,31.8198785623361,31.992678523497,31.8198785623361,31.992678523497,187.355366184726,0.0,1.0
2025-03-11,32.252,32.252,32.06,32.19,1189,31.8465391277723,31.8465391277723,31.6569528846701,31.7853185701039,1204.13800212778,0.0,1.0
2025-03-12,32.6077,32.6077,32.6077,32.6077,0,32.1977673916862,32.1977673916862,32.1977673916862,32.1977673916862,0,0.0,1.0
2025-03-13,32.4822,32.4822,32.4822,32.4822,452,32.0738451338251,32.0738451338251,32.0738451338251,32.0738451338251,457.754732516196,0.0,1.0
2025-03-14,32.9954,32.9954,32.88,32.88,158,32.5805933627837,32.5805933627837,32.4666441312525,32.4666441312525,160.011610038847,0.0,1.0
2025-03-17,33.4122,33.47,33.4,33.4,8744,32.9921534988514,33.0492268574519,32.9801068729876,32.9801068729876,8855.32606442836,0.0,1.0
2025-03-18,33.2901,33.3,33.225,33.3,460,32.8715884973786,32.8813640380385,32.8073069118267,32.8813640380385,465.856586189049,0.0,1.0
2025-03-19,33.4861,33.58,33.4861,33.58,101,33.0651244538788,33.1578439758959,33.0651244538788,33.1578439758959,102.285902619769,0.0,1.0
2025-03-20,33.1629,33.21,33.1629,33.19,2417,32.7459876113234,32.7924954865844,32.7459876113234,32.7727469195946,2447.77254091072,0.0,1.0
2025-03-21,33.0633,33.0633,33.0633,33.0633,108,32.6476397477141,32.6476397477141,32.6476397477141,32.6476397477141,109.375024583516,0.0,1.0
2025-03-24,33.0814,33.0814,33.0814,33.0814,367,32.6655122008399,32.6655122008399,32.6655122008399,32.6655122008399,371.672537242133,0.0,1.0
2025-03-25,33.0768,33.1111,33.0768,33.1,4125,32.6609700304322,32.6948388228198,32.6609700304322,32.6838783681404,4177.51830006485,0.0,1.0
2025-03-26,32.88,32.89,32.83,32.83,1502,32.5126977894727,32.5225860795547,32.4632563390629,32.4632563390629,1518.96838336161,0.04664,1.0
2025-03-27,32.9895,32.9895,32.9895,32.9895,14,32.6209745658701,32.6209745658701,32.6209745658701,32.6209745658701,14.1581606971122,0.0,1.0
2025-03-28,32.4981,32.9,32.4981,32.9,337,32.1350639912428,32.5324743696366,32.1350639912428,32.5324743696366,340.807153923344,0.0,1.0
2025-03-31,32.4285,32.4285,32.208,32.208,312,32.0662414922724,32.0662414922724,31.8482046959652,31.8482046959652,315.524724107072,0.0,1.0
2025-04-01,32.4841,32.4841,32.4841,32.4841,40,32.1212203851281,32.1212203851281,32.1212203851281,32.1212203851281,40.4518877060349,0.0,1.0
2025-04-02,32.4976,32.4976,32.4976,32.4976,43,32.1345695767387,32.1345695767387,32.1345695767387,32.1345695767387,43.4857792839875,0.0,1.0
2025-04-03,31.7644,31.7644,31.7644,31.7644,11,31.4095601479296,31.4095601479296,31.4095601479296,31.4095601479296,11.1242691191596,0.0,1.0
2025-04-04,30.0629,31.36,30.0629,31.36,721,29.7270675904848,31.0096776970153,29.7270675904848,31.0096776970153,729.145275901279,0.0,1.0
2025-04-07,29.3307,30.26,27.03,27.03,818,29.0030469906839,29.9219657880001,26.7280480915282,26.7280480915282,827.241103588415,0.0,1.0
2025-04-08,28.91,28.91,28.91,28.91,244,28.587046626936,28.587046626936,28.587046626936,28.587046626936,246.756515006813,0.0,1.0
2025-04-09,30.7756,30.7756,30.5112,30.5112,655,30.4318060246258,30.4318060246258,30.1703596348589,30.1703596348589,662.399661186322,0.0,1.0
2025-04-10,30.1749,30.38,30.1749,30.38,274,29.8378164394027,30.0406252689836,29.8378164394027,30.0406252689836,277.095430786339,0.0,1.0
2025-04-11,30.9767,30.9767,30.61,30.61,506,30.6306595381739,30.6306595381739,30.2680559408686,30.2680559408686,511.716379481342,0.0,1.0
2025-04-14,31.3461,31.3461,31.3461,31.3461,55,30.9959329738014,30.9959329738014,30.9959329738014,30.9959329738014,55.621345595798,0.0,1.0
2025-04-15,31.3891,31.48,31.3891,31.4472,260,31.0384526211538,31.1283371779988,31.0384526211538,31.09590358653,262.937270089227,0.0,1.0
2025-04-16,31.2402,31.2402,31.13,31.13,145,30.8912159818335,30.8912159818335,30.7822470251303,30.7822470251303,146.638092934377,0.0,1.0
2025-04-17,31.4686,31.4686,31.4686,31.4686,20,31.1170645273054,31.1170645273054,31.1170645273054,31.1170645273054,20.2259438530174,0.0,1.0
2025-04-21,31.4843,31.4843,31.43,31.43,232,31.1325891427341,31.1325891427341,31.078895727589,31.078895727589,234.620948695002,0.0,1.0
2025-04-22,32.0384,32.0384,32.0384,32.0384,31,31.6804992961753,31.6804992961753,31.6804992961753,31.6804992961753,31.350212972177,0.0,1.0
2025-04-23,32.2523,32.29,32.2523,32.29,146,31.8920098210283,31.9292886746373,31.8920098210283,31.9292886746373,147.649390127028,0.0,1.0
2025-04-24,32.4751,32.4751,32.4751,32.4751,126,32.1123209240543,32.1123209240543,32.1123209240543,32.1123209240543,127.42344627401,0.0,1.0
2025-04-25,32.6172,32.6172,32.5761,32.5761,154,32.2528335261189,32.2528335261189,32.212192653882,32.212192653882,155.739767668234,0.0,1.0
2025-04-28,32.704,32.704,32.67,32.67,312,32.3386638840303,32.3386638840303,32.3050436977516,32.3050436977516,315.524724107072,0.0,1.0
2025-04-29,32.786,32.83,32.786,32.83,264,32.4197478627023,32.4632563390629,32.4197478627023,32.4632563390629,266.982458859831,0.0,1.0
2025-04-30,32.7973,32.7973,32.68,32.68,254,32.4309216304949,32.4309216304949,32.3149319878336,32.3149319878336,256.869486933322,0.0,1.0
2025-05-01,32.8649,32.8649,32.84,32.84,113,32.497766471449,32.497766471449,32.4731446291449,32.4731446291449,114.276582769549,0.0,1.0
2025-05-02,33.4109,33.4109,33.3599,33.36,1669,33.0376671099238,33.0376671099238,32.9872368305058,32.9873357134066,1687.85501453431,0.0,1.0
2025-05-05,33.503,33.503,33.503,33.503,152,33.1287382615786,33.1287382615786,33.1287382615786,33.1287382615786,153.717173282933,0.0,1.0
2025-05-06,33.5741,33.5741,33.5741,33.5741,14,33.1990440040613,33.1990440040613,33.1990440040613,33.1990440040613,14.1581606971122,0.0,1.0
2025-05-07,33.3332,33.39,33.3332,33.39,226,32.960835095987,33.0170005836525,32.960835095987,33.0170005836525,228.553165539097,0.0,1.0
2025-05-08,33.2812,33.34,33.2812,33.3,1292,32.9094159875608,32.9675591332427,32.9094159875608,32.9280059729149,1306.59597290493,0.0,1.0
2025-05-09,33.3479,33.64,33.3479,33.64,1526,32.9753708824075,33.2642078357014,32.9753708824075,33.2642078357014,1543.23951598523,0.0,1.0
2025-05-12,33.9995,34.0096,33.9995,34.0096,313,33.6196918641477,33.6296790371305,33.6196918641477,33.6296790371305,316.536021299724,0.0,1.0
2025-05-13,33.9597,33.9597,33.9597,33.9597,39,33.5803364696215,33.5803364696215,33.5803364696215,33.5803364696215,39.4405905133841,0.0,1.0
2025-05-14,33.9373,33.9373,33.9373,33.9373,122,33.558186699838,33.558186699838,33.558186699838,33.558186699838,123.378257503406,0.0,1.0
2025-05-15,34.1105,34.1105,34.1105,34.1105,15,33.7294518840574,33.7294518840574,33.7294518840574,33.7294518840574,15.1694578897631,0.0,1.0
2025-05-16,34.092,34.092,34.092,34.092,5,33.7111585474058,33.7111585474058,33.7111585474058,33.7111585474058,5.05648596325437,0.0,1.0
2025-05-19,34.147,34.147,33.87,33.87,1283,33.7655441428566,33.7655441428566,33.4916385075864,33.4916385075864,1297.49429817107,0.0,1.0
2025-05-20,34.2564,34.26,34.2299,34.26,1758,33.8737220363532,33.8772818207827,33.847518067636,33.8772818207827,1777.86046468023,0.0,1.0
2025-05-21,34.176,34.33,34.176,34.28,3800,33.7942201840943,33.9464998513564,33.7942201840943,33.8970584009466,3842.92933207331,0.0,1.0
2025-05-22,34.2225,34.2225,34.17,34.17,140,33.8402007329754,33.8402007329754,33.7882872100451,33.7882872100451,141.581606971122,0.0,1.0
2025-05-23,34.3619,34.4,34.16,34.16,657,33.9780434967178,34.0157178819301,33.7783989199631,33.7783989199631,664.422255571624,0.0,1.0
2025-05-27,34.6346,34.65,34.6346,34.65,381,34.2476971672528,34.262925133979,34.2476971672528,34.262925133979,385.304230399982,0.0,1.0
2025-05-28,34.352,34.43,34.352,34.43,1248,33.9682540895367,34.045382752176,33.9682540895367,34.045382752176,1262.09889642829,0.0,1.0
2025-05-29,34.5323,34.54,34.5323,34.54,107,34.1465399597144,34.1541539430775,34.1465399597144,34.1541539430775,108.208799613643,0.0,1.0
2025-05-30,34.3598,34.3598,34.3299,34.33,206,33.9759669558006,33.9759669558006,33.9464009684556,33.9464998513564,208.32722168608,0.0,1.0
2025-06-02,34.6586,34.6586,34.6586,34.6586,27,34.2714290634495,34.2714290634495,34.2714290634495,34.2714290634495,27.3050242015736,0.0,1.0
2025-06-03,34.5325,34.5325,34.5325,34.5325,235,34.146737725516,34.146737725516,34.146737725516,34.146737725516,237.654840272955,0.0,1.0
2025-06-04,34.8331,34.875,34.74,34.74,1007,34.4439797253796,34.485411660823,34.3519197447166,34.3519197447166,1018.37627299943,0.0,1.0
2025-06-05,34.8272,34.8272,34.8272,34.8272,12,34.4381456342313,34.4381456342313,34.4381456342313,34.4381456342313,12.1355663118105,0.0,1.0
2025-06-06,34.9959,34.9959,34.9499,34.95,206,34.6049610879139,34.6049610879139,34.5594749535369,34.5595738364377,208.32722168608,0.0,1.0
2025-06-09,35.1677,35.2687,35.06,35.08,4091,34.7748419115219,34.8747136413496,34.6683450273392,34.6881216075031,4137.21681513472,0.0,1.0
2025-06-10,35.3076,35.3076,35.3076,35.3076,121,34.9131790897684,34.9131790897684,34.9131790897684,34.9131790897684,122.366960310756,0.0,1.0
2025-06-11,35.4649,35.47,35.4649,35.47,351,35.0687218927576,35.0737649206994,35.0687218927576,35.0737649206994,354.965314620457,0.0,1.0
2025-06-12,35.4737,35.499,35.4737,35.499,670,35.0774235880297,35.1024409619371,35.0774235880297,35.1024409619371,677.569119076086,0.0,1.0
2025-06-13,35.126,35.17,35.126,35.17,1075,34.7336077418801,34.7771162182407,34.7336077418801,34.7771162182407,1087.14448209969,0.0,1.0
2025-06-16,35.3117,35.3117,35.3117,35.3117,94,34.9172332887021,34.9172332887021,34.9172332887021,34.9172332887021,95.061936109182,0.0,1.0
2025-06-17,34.9815,34.9815,34.975,34.975,340,34.5907219501958,34.5907219501958,34.5842945616426,34.5842945616426,343.841045501297,0.0,1.0
2025-06-18,35.0576,35.0576,35.0576,35.0576,107,34.6659718377195,34.6659718377195,34.6659718377195,34.6659718377195,108.208799613644,0.0,1.0
2025-06-20,34.8204,34.8204,34.8204,34.8204,160,34.4314215969755,34.4314215969755,34.4314215969755,34.4314215969755,161.80755082414,0.0,1.0
2025-06-23,34.9815,34.9815,34.66,34.66,1276,34.5907219501958,34.5907219501958,34.2728134240609,34.2728134240609,1290.41521782252,0.0,1.0
2025-06-24,35.653,35.6634,35.6494,35.6634,678,35.2547206291992,35.2650044508845,35.2511608447697,35.2650044508845,685.659496617292,0.0,1.0
2025-06-25,35.461,35.461,35.461,35.461,71,35.26447048322,35.26447048322,35.26447048322,35.26447048322,71.395684253873,0.20186,1.0
2025-06-26,35.773,35.773,35.773,35.773,10,35.5747413382654,35.5747413382654,35.5747413382654,35.5747413382654,10.0557301766018,0.0,1.0
2025-06-27,35.8672,35.8672,35.79,35.79,178,35.6684192695003,35.6684192695003,35.5916471220339,35.5916471220339,178.991997143512,0.0,1.0
2025-06-30,35.8402,35.8402,35.8402,35.8402,404,35.6415689070444,35.6415689070444,35.6415689070444,35.6415689070444,406.251499134714,0.0,1.0
2025-07-01,35.8277,35.8277,35.8277,35.8277,35,35.6291381836852,35.6291381836852,35.6291381836852,35.6291381836852,35.1950556181064,0.0,1.0
2025-07-02,35.939,35.939,35.939,35.939,60,35.7398213444755,35.7398213444755,35.7398213444755,35.7398213444755,60.3343810596109,0.0,1.0
2025-07-03,35.9183,35.9183,35.9183,35.9183,51,35.7192360665927,35.7192360665927,35.7192360665927,35.7192360665927,51.2842239006692,0.0,1.0
2025-07-07,35.4884,35.6773,35.4884,35.6773,294,35.2917186288234,35.4795717202275,35.2917186288234,35.4795717202275,295.638467192093,0.0,1.0
2025-07-08,35.7243,35.7243,35.71,35.71,337,35.526311240058,35.526311240058,35.5120904925351,35.5120904925351,338.878106951482,0.0,1.0
2025-07-09,35.734,35.79,35.734,35.79,710,35.5359574813848,35.5916471220339,35.5359574813848,35.5916471220339,713.956842538729,0.0,1.0
2025-07-10,35.7309,35.7309,35.71,35.71,347,35.5328746619917,35.5328746619917,35.5120904925351,35.5120904925351,348.933837128083,0.0,1.0
2025-07-11,35.6818,35.6818,35.6818,35.6818,3,35.4840467806368,35.4840467806368,35.4840467806368,35.4840467806368,3.01671905298054,0.0,1.0
2025-07-14,35.777,35.777,35.777,35.777,4,35.5787191697404,35.5787191697404,35.5787191697404,35.5787191697404,4.02229207064073,0.0,1.0
2025-07-15,35.8867,35.8867,35.8867,35.8867,117,35.6878111979406,35.6878111979406,35.6878111979406,35.6878111979406,117.652043066241,0.0,1.0
2025-07-16,35.9247,35.9247,35.9,35.9,363,35.7256005969526,35.7256005969526,35.7010374875948,35.7010374875948,365.023005410646,0.0,1.0
2025-07-17,36.1469,36.16,36.12,36.16,576,35.9465691353855,35.959596533466,35.9198182187166,35.959596533466,579.210058172265,0.0,1.0
2025-07-18,35.9807,35.9807,35.9807,35.9807,4,35.7812902376017,35.7812902376017,35.7812902376017,35.7812902376017,4.02229207064073,0.0,1.0
2025-07-21,36.1963,36.1963,36.1963,36.1963,19,35.9956953541011,35.9956953541011,35.9956953541011,35.9956953541011,19.1058873355434,0.0,1.0
2025-07-22,36.3305,36.3305,36.3305,36.3305,6,36.1291516000853,36.1291516000853,36.1291516000853,36.1291516000853,6.0334381059611,0.0,1.0
2025-07-23,36.8695,36.8695,36.8695,36.8695,7,36.6651643913336,36.6651643913336,36.6651643913336,36.6651643913336,7.03901112362128,0.0,1.0
2025-07-24,36.7264,36.7264,36.7264,36.7264,26,36.5228574703176,36.5228574703176,36.5228574703176,36.5228574703176,26.1448984591647,0.0,1.0
2025-07-25,36.5795,36.5795,36.5036,36.5036,148,36.3767716094004,36.3767716094004,36.3012922571634,36.3012922571634,148.824806613707,0.0,1.0
2025-07-28,36.1638,36.1638,36.1638,36.1638,29,35.9633754733672,35.9633754733672,35.9633754733672,35.9633754733672,29.1616175121453,0.0,1.0
2025-07-29,36.176,36.176,36.13,36.13,113,35.9755078593657,35.9755078593657,35.9297627974039,35.9297627974039,113.629750995601,0.0,1.0
2025-07-30,36.0891,36.25,36.0891,36.25,822,35.8890894705726,36.0490977416521,35.8890894705726,36.0490977416521,826.581020516671,0.0,1.0
2025-07-31,35.8902,35.8902,35.8902,35.8902,24,35.6912918004812,35.6912918004812,35.6912918004812,35.6912918004812,24.1337524238444,0.0,1.0
2025-08-01,35.6167,35.6167,35.6167,35.6167,20,35.4193075733821,35.4193075733821,35.4193075733821,35.4193075733821,20.1114603532037,0.0,1.0
2025-08-04,36.0793,36.1,36.0,36.06,963,35.879343783459,35.8999290613419,35.8004832744683,35.8601507465924,968.366816006757,0.0,1.0
2025-08-05,36.0753,36.0753,36.0753,36.0753,21,35.8753659519841,35.8753659519841,35.8753659519841,35.8753659519841,21.1170333708638,0.0,1.0
2025-08-06,36.3214,36.3214,36.3214,36.3214,12,36.1201020334798,36.1201020334798,36.1201020334798,36.1201020334798,12.0668762119222,0.0,1.0
2025-08-07,36.5993,36.5993,36.5993,36.5993,34,36.3964618752014,36.3964618752014,36.3964618752014,36.3964618752014,34.1894826004462,0.0,1.0
2025-08-08,36.7489,36.7489,36.7489,36.7489,5,36.5452327723641,36.5452327723641,36.5452327723641,36.5452327723641,5.02786508830092,0.0,1.0
2025-08-11,36.6143,36.654,36.6143,36.654,419,36.4113787432324,36.4508587206212,36.4113787432324,36.4508587206212,421.335094399616,0.0,1.0
2025-08-12,37.1227,37.1227,37.1227,37.1227,14,36.9169611236974,36.9169611236974,36.9169611236974,36.9169611236974,14.0780222472425,0.0,1.0
2025-08-13,37.3604,37.3604,37.34,37.34,253,37.1533437590957,37.1533437590957,37.1330568185735,37.1330568185735,254.409973468026,0.0,1.0
2025-08-14,36.9908,36.9908,36.9908,36.9908,25,36.7857921308112,36.7857921308112,36.7857921308112,36.7857921308112,25.1393254415045,0.0,1.0
2025-08-15,37.0749,37.0749,37.0749,37.0749,62,36.8694260375718,36.8694260375718,36.8694260375718,36.8694260375718,62.3455270949314,0.0,1.0
2025-08-18,37.1089,37.1089,37.1,37.1,116,36.9032376051088,36.9032376051088,36.8943869300771,36.8943869300771,116.646470048581,0.0,1.0
2025-08-19,36.8538,37.1,36.8538,37.1,280,36.6495514027945,36.8943869300771,36.6495514027945,36.8943869300771,281.560444944851,0.0,1.0
2025-08-20,36.8636,36.8636,36.8299,36.8299,113,36.6592970899081,36.6592970899081,36.6257838597317,36.6257838597317,113.6297509956,0.0,1.0
2025-08-21,36.7281,36.7281,36.7281,36.7281,52,36.5245480486944,36.5245480486944,36.5245480486944,36.5245480486944,52.2897969183295,0.0,1.0
2025-08-22,37.2736,37.3,37.23,37.3,1180,37.0670248160895,37.0932785038241,37.0236664530127,37.0932785038241,1186.57616083902,0.0,1.0
2025-08-25,37.235,37.235,37.235,37.235,215,37.0286387423563,37.0286387423563,37.0286387423563,37.0286387423563,216.198198796939,0.0,1.0
2025-08-26,37.178,37.178,37.12,37.12,1105,36.9719546438384,36.9719546438384,36.9142760874518,36.9142760874518,1111.1581845145,0.0,1.0
2025-08-27,36.9036,36.9036,36.9036,36.9036,38,36.6990754046575,36.6990754046575,36.6990754046575,36.6990754046575,38.2117746710869,0.0,1.0
2025-08-28,37.1067,37.1067,37.1067,37.1067,49,36.9010497977976,36.9010497977976,36.9010497977976,36.9010497977976,49.2730778653489,0.0,1.0
2025-08-29,36.9162,36.9162,36.9162,36.9162,59,36.7116055738036,36.7116055738036,36.7116055738036,36.7116055738036,59.3288080419507,0.0,1.0
2025-09-02,36.7932,36.7932,36.7932,36.7932,29,36.5892872559491,36.5892872559491,36.5892872559491,36.5892872559491,29.1616175121453,0.0,1.0
2025-09-03,36.7553,36.7553,36.74,36.74,142,36.551597302724,36.551597302724,36.5363820973324,36.5363820973324,142.791368507746,0.0,1.0
2025-09-04,36.704,36.704,36.57,36.57,196,36.5005816140579,36.5005816140579,36.3673242596474,36.3673242596474,197.092311461396,0.0,1.0
2025-09-05,36.9865,36.9865,36.8442,36.8595,347,36.7815159619756,36.7815159619756,36.6400046072546,36.6552198126463,348.933837128084,0.0,1.0
2025-09-08,37.489,37.489,37.3939,37.3939,408,37.2812310410151,37.2812310410151,37.1866580976984,37.1866580976984,410.273791205354,0.0,1.0
2025-09-09,37.6506,37.6506,37.6506,37.6506,201,37.4419354326027,37.4419354326027,37.4419354326027,37.4419354326027,202.120176549697,0.0,1.0
2025-09-10,38.0255,38.04,38.0255,38.04,706,37.8147576875915,37.8291773266882,37.8147576875915,37.8291773266882,709.934550468089,0.0,1.0
2025-09-11,38.3565,38.37,38.3,38.33,2392,38.1439232421429,38.1573484233708,38.0877363725594,38.1175701086214,2405.33065824316,0.0,1.0
2025-09-12,38.2586,38.2586,38.2586,38.2586,133,38.0465658167937,38.0465658167937,38.0465658167937,38.0465658167937,133.741211348804,0.0,1.0
2025-09-15,38.4935,38.4935,38.4935,38.4935,175,38.2801639701596,38.2801639701596,38.2801639701596,38.2801639701596,175.975278090532,0.0,1.0
2025-09-16,38.6674,38.6811,38.6674,38.6811,108,38.4531001935327,38.4667242663344,38.4531001935327,38.4667242663344,108.6018859073,0.0,1.0
2025-09-17,38.8749,38.8749,38.8749,38.8749,67,38.6594502012952,38.6594502012952,38.6594502012952,38.6594502012952,67.3733921832323,0.0,1.0
2025-09-18,38.7405,38.7405,38.7405,38.7405,124,38.5257950637372,38.5257950637372,38.5257950637372,38.5257950637372,124.691054189863,0.0,1.0
2025-09-19,38.62,38.74,38.6,38.6272,6019,38.4059628905546,38.5252978348029,38.3860737331799,38.4131229872095,6052.54399329664,0.0,1.0
2025-09-22,38.7287,38.7287,38.608,38.608,905,38.5140604608862,38.5140604608862,38.3940293961298,38.3940293961298,910.043580982464,0.0,1.0
2025-09-23,38.6685,38.6685,38.6685,38.6685,119,38.4541940971883,38.4541940971883,38.4541940971883,38.4541940971883,119.663189101562,0.0,1.0
2025-09-24,38.3688,38.415,38.35,38.35,2620,38.3688,38.415,38.35,38.35,2620,0.21383,1.0
2025-09-25,38.1059,38.1059,38.03,38.03,276,38.1059,38.1059,38.03,38.03,276,0.0,1.0
2025-09-26,38.1142,38.155,37.98,38.08,383,38.1142,38.155,37.98,38.08,383,0.0,1.0
2025-09-29,38.351,38.4136,38.351,38.41,307,38.351,38.4136,38.351,38.41,307,0.0,1.0
2025-09-30,38.4018,38.4018,38.3399,38.34,216,38.4018,38.4018,38.3399,38.34,216,0.0,1.0
2025-10-01,38.6142,38.6142,38.6142,38.6142,19,38.6142,38.6142,38.6142,38.6142,19,0.0,1.0
2025-10-02,38.6418,38.8,38.4101,38.8,19440,38.6418,38.8,38.4101,38.8,19440,0.0,1.0
2025-10-03,38.8845,38.94,38.8845,38.94,403,38.8845,38.94,38.8845,38.94,403,0.0,1.0
2025-10-06,39.4,39.45,39.32,39.34,22327,39.4,39.45,39.32,39.34,22327,0.0,1.0
2025-10-07,38.8734,38.8734,38.8734,38.8734,201,38.8734,38.8734,38.8734,38.8734,201,0.0,1.0
2025-10-08,39.0715,39.0715,39.0715,39.0715,11,39.0715,39.0715,39.0715,39.0715,11,0.0,1.0
2025-10-09,38.7617,39.17,38.69,39.17,1493,38.7617,39.17,38.69,39.17,1493,0.0,1.0
2025-10-10,37.4022,37.8901,37.4022,37.7,1108,37.4022,37.8901,37.4022,37.7,1108,0.0,1.0
2025-10-13,38.302,38.302,38.085,38.25,592,38.302,38.302,38.085,38.25,592,0.0,1.0
2025-10-14,38.2301,38.2301,38.2301,38.2301,101,38.2301,38.2301,38.2301,38.2301,101,0.0,1.0
2025-10-15,38.6803,38.6803,38.6803,38.6803,173,38.6803,38.6803,38.6803,38.6803,173,0.0,1.0
2025-10-16,38.6876,38.75,38.6736,38.75,362,38.6876,38.75,38.6736,38.75,362,0.0,1.0
2025-10-17,38.7908,38.7908,38.7908,38.7908,23,38.7908,38.7908,38.7908,38.7908,23,0.0,1.0
2025-10-20,39.3442,39.39,39.3442,39.38,709,39.3442,39.39,39.3442,39.38,709,0.0,1.0
2025-10-21,38.9462,39.12,38.9462,38.97,2620,38.9462,39.12,38.9462,38.97,2620,0.0,1.0
2025-10-22,38.7631,38.765,38.7631,38.765,292,38.7631,38.765,38.7631,38.765,292,0.0,1.0
2025-10-23,39.0095,39.0101,38.88,38.88,436,39.0095,39.0101,38.88,38.88,436,0.0,1.0
2025-10-24,39.0634,39.0634,39.05,39.05,256,39.0634,39.0634,39.05,39.05,256,0.0,1.0
2025-10-27,39.4203,39.4203,39.38,39.38,364,39.4203,39.4203,39.38,39.38,364,0.0,1.0
2025-10-28,39.4101,39.4101,39.02,39.2208,4552,39.4101,39.4101,39.02,39.2208,4552,0.0,1.0
2025-10-29,39.4247,39.555,39.235,39.555,2098,39.4247,39.555,39.235,39.555,2098,0.0,1.0
2025-10-30,39.1293,39.28,39.1293,39.28,2625,39.1293,39.28,39.1293,39.28,2625,0.0,1.0
2025-10-31,39.0229,39.0229,38.94,38.94,364,39.0229,39.0229,38.94,38.94,364,0.0,1.0
2025-11-03,39.22,39.22,39.22,39.22,52,39.22,39.22,39.22,39.22,52,0.0,1.0
2025-11-04,38.7915,39.0,38.7915,39.0,789,38.7915,39.0,38.7915,39.0,789,0.0,1.0
2025-11-05,39.0663,39.0801,39.0663,39.08,277,39.0663,39.0801,39.0663,39.08,277,0.0,1.0
2025-11-06,38.9748,38.9748,38.68,38.91,2140,38.9748,38.9748,38.68,38.91,2140,0.0,1.0
2025-11-07,38.8093,38.8093,38.43,38.43,359,38.8093,38.8093,38.43,38.43,359,0.0,1.0
2025-11-10,39.5182,39.5182,39.35,39.35,1011,39.5182,39.5182,39.35,39.35,1011,0.0,1.0
2025-11-11,39.5756,39.5756,39.55,39.55,168,39.5756,39.5756,39.55,39.55,168,0.0,1.0
2025-11-12,39.7349,39.74,39.67,39.67,551,39.7349,39.74,39.67,39.67,551,0.0,1.0
2025-11-13,39.3425,39.47,39.29,39.42,667,39.3425,39.47,39.29,39.42,667,0.0,1.0
2025-11-14,39.3961,39.58,39.3961,39.58,1152,39.3961,39.58,39.3961,39.58,1152,0.0,1.0
2025-11-17,38.9534,38.9534,38.8,38.8,247,38.9534,38.9534,38.8,38.8,247,0.0,1.0
2025-11-18,38.6522,38.6522,38.6522,38.6522,127,38.6522,38.6522,38.6522,38.6522,127,0.0,1.0
2025-11-19,38.5574,38.5574,38.39,38.39,412,38.5574,38.5574,38.39,38.39,412,0.0,1.0
2025-11-20,38.046,38.23,38.046,38.23,733,38.046,38.23,38.046,38.23,733,0.0,1.0
2025-11-21,38.3619,38.3619,38.3619,38.3619,18,38.3619,38.3619,38.3619,38.3619,18,0.0,1.0
2025-11-24,38.8623,38.8965,38.5,38.5,916,38.8623,38.8965,38.5,38.5,916,0.0,1.0
2025-11-25,38.9335,38.9335,38.67,38.67,1061,38.9335,38.9335,38.67,38.67,1061,0.0,1.0
2025-11-26,39.1927,39.1927,39.09,39.09,292,39.1927,39.1927,39.09,39.09,292,0.0,1.0