date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-08,24.9395,24.99,24.8335,24.99,46047,24.7404821309397,24.7905791396052,24.6353280137409,24.7905791396052,46417.4121758063,0.0,1.0
2023-11-09,24.6763,24.97,24.6763,24.93,23236,24.4793824738951,24.7707387401337,24.4793824738951,24.7310579411907,23422.9154845492,0.0,1.0
2023-11-10,25.0701,25.0701,25.0701,25.0701,0,24.8700399394884,24.8700399394884,24.8700399394884,24.8700399394884,0,0.0,1.0
2023-11-13,24.9472,24.98,24.9472,24.98,200,24.7481206847362,24.7806589398694,24.7481206847362,24.7806589398694,201.608843902128,0.0,1.0
2023-11-14,25.7321,25.7321,25.71,25.71,267,25.5267571619942,25.5267571619942,25.5048335205782,25.5048335205782,269.14780660934,0.0,1.0
2023-11-15,25.8891,26.0,25.87,26.0,2260,25.6825042978452,25.7925193129145,25.66355671635,25.7925193129145,2278.17993609404,0.0,1.0
2023-11-16,25.9083,25.9083,25.87,25.87,402,25.7015510813378,25.7015510813378,25.66355671635,25.66355671635,405.233776243277,0.0,1.0
2023-11-17,25.927,25.927,25.9,25.9,115,25.7201018548437,25.7201018548437,25.6933173155572,25.6933173155572,115.925085243723,0.0,1.0
2023-11-20,26.084,26.13,26.05,26.07,956,25.8758489906947,25.9214819094791,25.8421203115932,25.8619607110647,963.690273852171,0.0,1.0
2023-11-21,26.215,26.215,26.215,26.215,44,26.0058036072329,26.0058036072329,26.0058036072329,26.0058036072329,44.353945658468,0.0,1.0
2023-11-22,26.2981,26.35,26.28,26.3,3956,26.0882404670368,26.1397263036653,26.0702849055152,26.0901253049866,3987.82293238409,0.0,1.0
2023-11-24,26.3835,26.3835,26.3835,26.3835,2,26.17295897278,26.17295897278,26.17295897278,26.17295897278,2.01608843902128,0.0,1.0
2023-11-27,26.342,26.38,26.342,26.36,3225,26.1317901438767,26.1694869028725,26.1317901438767,26.149646503401,3250.94260792181,0.0,1.0
2023-11-28,26.2584,26.2584,26.23,26.23,213,26.048857274086,26.048857274086,26.0206839068365,26.0206839068365,214.713418755766,0.0,1.0
2023-11-29,26.3844,26.55,26.3844,26.5,10222,26.1738517907562,26.33813029838,26.1738517907562,26.2885292997014,10304.2280118378,0.0,1.0
2023-11-30,26.5444,26.5444,26.5444,26.5444,1,26.332574986528,26.332574986528,26.332574986528,26.332574986528,1.00804421951064,0.0,1.0
2023-12-01,26.8713,26.8713,26.8713,26.8713,26,26.6568663158892,26.6568663158892,26.6568663158892,26.6568663158892,26.2091497072766,0.0,1.0
2023-12-04,26.9216,26.9216,26.9216,26.9216,120,26.70676492056,26.70676492056,26.70676492056,26.70676492056,120.965306341277,0.0,1.0
2023-12-05,26.7676,26.79,26.73,26.75,3600,26.5539938446297,26.5762150920377,26.5166938936233,26.5365342930948,3628.95919023829,0.0,1.0
2023-12-06,26.837,26.837,26.837,26.837,222,26.6228400307957,26.6228400307957,26.6228400307957,26.6228400307957,223.785816731361,0.0,1.0
2023-12-07,26.9465,26.9465,26.9465,26.9465,222,26.731466217902,26.731466217902,26.731466217902,26.731466217902,223.785816731362,0.0,1.0
2023-12-08,26.9714,27.05,26.9,26.9,477,26.756167515244,26.8341402851669,26.6853372891308,26.6853372891308,480.837092706574,0.0,1.0
2023-12-11,27.3145,27.33,27.3145,27.33,102,27.0965295681771,27.1119058777675,27.0965295681771,27.1119058777675,102.820510390085,0.0,1.0
2023-12-12,27.4525,27.49,27.32,27.32,4133,27.2334283245302,27.2706290735393,27.1019856780317,27.1019856780317,4166.24675923748,0.0,1.0
2023-12-13,27.9741,27.9741,27.5541,27.5541,2914,27.7508659427463,27.7508659427463,27.3342175538453,27.3342175538453,2937.44085565399,0.0,1.0
2023-12-14,28.2825,28.2825,28.1965,28.1965,1836,28.0568049025964,28.0568049025964,27.971491184869,27.971491184869,1850.76918702153,0.0,1.0
2023-12-15,28.2633,28.2633,28.2633,28.2633,39,28.0377581191037,28.0377581191037,28.0377581191037,28.0377581191037,39.313724560915,0.0,1.0
2023-12-18,28.3228,28.37,28.27,28.27,452,28.0967833075314,28.1436066502841,28.0444046529267,28.0444046529267,455.635987218808,0.0,1.0
2023-12-19,28.4611,28.48,28.4488,28.4488,968,28.2339796698766,28.2527288473772,28.2217778242017,28.2217778242017,975.786804486298,0.0,1.0
2023-12-20,28.2628,28.38,28.13,28.38,637,28.037262109117,28.1535268500198,27.9055218566264,28.1535268500198,642.124167828276,0.0,1.0
2023-12-21,28.318,28.33,28.318,28.33,3540,28.0920216116582,28.1039258513411,28.0920216116582,28.1039258513411,3568.47653706766,0.0,1.0
2023-12-22,28.4034,28.46,28.35,28.46,13324,28.1767401174014,28.2328884479057,28.1237662508126,28.2328884479057,13431.1811807598,0.0,1.0
2023-12-26,28.537,28.61,28.42,28.475,5820,28.3092739858709,28.3816914439417,28.1932076489627,28.2477687475093,5866.81735755191,0.0,1.0
2023-12-27,28.5833,28.5833,28.5833,28.5833,5,28.3552045106473,28.3552045106473,28.3552045106473,28.3552045106473,5.04022109755319,0.0,1.0
2023-12-28,28.548,28.59,28.5401,28.5401,2387,28.3746210497447,28.4163659735253,28.3667690283669,28.3667690283669,2401.58541256054,0.05487273,1.0
2023-12-29,28.4451,28.53,28.4451,28.53,134,28.2723459864821,28.3567303681244,28.2723459864821,28.3567303681244,134.818787299167,0.0,1.0
2024-01-02,28.1802,28.1802,28.1802,28.1802,57,28.0090547886372,28.0090547886372,28.0090547886372,28.0090547886372,57.348290119795,0.0,1.0
2024-01-03,27.6159,27.6159,27.6159,27.6159,8,27.4481819198418,27.4481819198418,27.4481819198418,27.4481819198418,8.04888282383088,0.0,1.0
2024-01-04,27.5819,27.76,27.5819,27.72,3022,27.4143884101146,27.5914067654796,27.4143884101146,27.5516496952124,3040.46548670212,0.0,1.0
2024-01-05,27.6246,27.6246,27.6246,27.6246,55,27.4568290826249,27.4568290826249,27.4568290826249,27.4568290826249,55.3360694138374,0.0,1.0
2024-01-08,28.0417,28.0417,27.8698,27.8698,1152,27.8713959328368,27.8713959328368,27.7005399233633,27.7005399233633,1159.03912663165,0.0,1.0
2024-01-09,27.9751,28.01,27.898,27.898,510,27.8052004108418,27.83988845465,27.7285686579017,27.7285686579017,513.116280019219,0.0,1.0
2024-01-10,28.1029,28.1029,27.95,27.95,755,27.9322242503457,27.9322242503457,27.7802528492491,27.7802528492491,759.61331649904,0.0,1.0
2024-01-11,28.1455,28.15,27.9,27.9,14728,27.9745655301804,27.9790382005854,27.730556511415,27.730556511415,14817.9932786726,0.0,1.0
2024-01-12,28.1943,28.2308,28.16,28.16,996,28.0230691559064,28.0593474825253,27.9889774681522,27.9889774681522,1002.08591156694,0.0,1.0
2024-01-16,28.11,28.12,28.1,28.12,3221,27.9392811303182,27.949220397885,27.9293418627513,27.949220397885,3240.6814469449,0.0,1.0
2024-01-17,27.954,28.32,27.83,28.32,1186,27.7842285562758,28.1480057492213,27.6609816384473,28.1480057492213,1193.24687863293,0.0,1.0
2024-01-18,28.3771,28.3771,28.3771,28.3771,54,28.2047589670278,28.2047589670278,28.2047589670278,28.2047589670278,54.3299590608584,0.0,1.0
2024-01-19,28.6059,28.7,28.38,28.39,9860,28.4321694089565,28.5256979167603,28.2076413546222,28.217580622189,9920.24808037157,0.0,1.0
2024-01-22,28.8412,28.8412,28.8412,28.8412,54,28.6660403748037,28.6660403748037,28.6660403748037,28.6660403748037,54.3299590608584,0.0,1.0
2024-01-23,28.6909,28.6909,28.6283,28.6283,2576,28.5166531832745,28.5166531832745,28.4544333683062,28.4544333683062,2591.74026927354,0.0,1.0
2024-01-24,28.4282,28.7,28.4282,28.7,1057,28.2555486242942,28.5256979167603,28.2555486242942,28.5256979167603,1063.45864309866,0.0,1.0
2024-01-25,28.6379,28.64,28.63,28.64,3335,28.4639750651703,28.4660623113594,28.4561230437926,28.4660623113594,3355.3780271845,0.0,1.0
2024-01-26,28.5872,28.5872,28.5872,28.5872,258,28.4135829786066,28.4135829786066,28.4135829786066,28.4135829786066,259.576471068546,0.0,1.0
2024-01-29,28.9116,28.9116,28.76,28.77,804,28.7360128184741,28.7360128184741,28.5853335221612,28.595272789728,808.912723795003,0.0,1.0
2024-01-30,28.9194,28.9194,28.9194,28.9194,99,28.7437654471762,28.7437654471762,28.7437654471762,28.7437654471762,99.6049249449071,0.0,1.0
2024-01-31,28.6037,28.6037,28.6037,28.6037,40,28.4299827700918,28.4299827700918,28.4299827700918,28.4299827700918,40.2444141191544,0.0,1.0
2024-02-01,28.9,28.9,28.59,28.59,755,28.7244832680966,28.7244832680966,28.4163659735253,28.4163659735253,759.613316499039,0.0,1.0
2024-02-02,29.05,29.05,29.05,29.05,755,28.8735722815988,28.8735722815988,28.8735722815988,28.8735722815988,759.613316499039,0.0,1.0
2024-02-05,28.7823,28.86,28.7823,28.86,1324,28.6074980888352,28.6847261978293,28.6074980888352,28.6847261978293,1332.09010734401,0.0,1.0
2024-02-06,28.9606,28.9606,28.9606,28.9606,112,28.7847152295515,28.7847152295515,28.7847152295515,28.7847152295515,112.684359533632,0.0,1.0
2024-02-07,29.1132,29.25,29.1132,29.1583,1344,28.9363884526211,29.0723576329351,28.9363884526211,28.9812145493474,1352.21231440359,0.0,1.0
2024-02-08,29.3195,29.36,29.3195,29.36,2780,29.1414355425245,29.1816895761701,29.1414355425245,29.1816895761701,2796.98678128123,0.0,1.0
2024-02-09,29.5499,29.5499,29.5499,29.5499,2780,29.3704362672639,29.3704362672639,29.3704362672639,29.3704362672639,2796.98678128123,0.0,1.0
2024-02-12,29.605,29.605,29.5694,29.5694,364,29.4252016315571,29.4252016315571,29.3898178390192,29.3898178390192,366.224168484305,0.0,1.0
2024-02-13,28.9225,29.6,28.89,29.6,1753,28.7468466201219,29.4202319977737,28.7145440005298,29.4202319977737,1763.71144877194,0.0,1.0
2024-02-14,29.2726,29.51,29.21,29.51,1317,29.0948203776361,29.3307785896723,29.0326005626679,29.3307785896723,1325.04733487316,0.0,1.0
2024-02-15,29.572,29.572,29.4741,29.4741,954,29.3924020485866,29.3924020485866,29.2950966191075,29.2950966191075,959.829276741831,0.0,1.0
2024-02-16,29.4165,29.4165,29.4165,29.4165,1,29.2378464379226,29.2378464379226,29.2378464379226,29.2378464379226,1.00611035297886,0.0,1.0
2024-02-20,29.325,29.325,29.265,29.265,671,29.1469021396862,29.1469021396862,29.0872665342853,29.0872665342853,675.100046848816,0.0,1.0
2024-02-21,29.4076,29.4076,29.2799,29.29,1549,29.2290004897881,29.2290004897881,29.1020760429599,29.1121147032024,1558.46493676426,0.0,1.0
2024-02-22,29.8895,29.92,29.68,29.68,1042,29.707973793833,29.7382885599118,29.4997461383082,29.4997461383082,1048.36698780397,0.0,1.0
2024-02-23,29.9184,29.99,29.9029,29.9029,1632,29.7366982771011,29.8078634328795,29.7212924123725,29.7212924123725,1641.9720960615,0.0,1.0
2024-02-26,29.9394,30.0,29.9394,29.98,555,29.7575707389914,29.8178027004463,29.7575707389914,29.7979241653126,558.391245903267,0.0,1.0
2024-02-27,30.0332,30.0332,30.0332,30.0332,204,29.8508010687681,29.8508010687681,29.8508010687681,29.8508010687681,205.246512007687,0.0,1.0
2024-02-28,30.1643,30.2,30.1643,30.2,613,29.9811048665691,30.0165880517826,29.9811048665691,30.0165880517826,616.74564637604,0.0,1.0
2024-02-29,30.3064,30.3064,30.2289,30.2289,286,30.1223418586935,30.1223418586935,30.0453125350507,30.0453125350507,287.747560951954,0.0,1.0
2024-03-01,30.43,30.5,30.43,30.43,358,30.2451912058193,30.314766078787,30.2451912058193,30.2451912058193,360.187506366432,0.0,1.0
2024-03-04,30.6249,30.6249,30.6249,30.6249,107,30.4389075306966,30.4389075306966,30.4389075306966,30.4389075306966,107.653807768738,0.0,1.0
2024-03-05,30.3313,30.62,30.33,30.5561,19226,30.1470906349349,30.4340372895888,30.1457985301512,30.3705253698369,19343.4776463715,0.0,1.0
2024-03-06,30.5633,30.5633,30.5633,30.5633,227,30.377681642485,30.377681642485,30.377681642485,30.377681642485,228.387050126201,0.0,1.0
2024-03-07,30.8359,30.9,30.8359,30.9,1453,30.6486260763564,30.7123367814597,30.6486260763564,30.7123367814597,1461.87834287828,0.0,1.0
2024-03-08,30.562,30.86,30.562,30.86,4977,30.3763895377013,30.6725797111924,30.3763895377013,30.6725797111924,5007.41122677579,0.0,1.0
2024-03-11,30.425,30.425,30.425,30.425,102,30.2402215720359,30.2402215720359,30.2402215720359,30.2402215720359,102.623256003844,0.0,1.0
2024-03-12,30.5669,30.67,30.56,30.67,1376,30.381259778809,30.4837336274229,30.3744016841879,30.4837336274229,1384.40784569891,0.0,1.0
2024-03-13,30.4801,30.62,30.4801,30.62,607,30.2949869363291,30.4340372895888,30.2949869363291,30.4340372895888,610.708984258168,0.0,1.0
2024-03-14,30.2989,30.2989,30.2989,30.2989,43,30.1148874080184,30.1148874080184,30.1148874080184,30.1148874080184,43.262745178091,0.0,1.0
2024-03-15,30.1731,30.1731,30.1499,30.17,682,29.9898514220279,29.9898514220279,29.9667923212728,29.9867702490821,686.167260731581,0.0,1.0
2024-03-18,30.2134,30.49,30.2134,30.49,3273,30.0299066703221,30.3048268112202,30.0299066703221,30.3048268112202,3292.99918529981,0.0,1.0
2024-03-19,30.3209,30.3209,30.17,30.17,2992,30.1367537966654,30.1367537966654,29.9867702490821,29.9867702490821,3010.28217611275,0.0,1.0
2024-03-20,30.4766,30.4766,30.2399,30.24,719,30.2915081926807,30.2915081926807,30.0562457293742,30.0563451220498,723.3933437918,0.0,1.0
2024-03-21,30.7006,30.7801,30.696,30.78,1500,30.5141477861774,30.5931649633335,30.5095757230966,30.5930655706579,1509.16552946829,0.0,1.0
2024-03-22,30.5083,30.68,30.5083,30.68,889,30.3230156708675,30.4936728949897,30.3230156708675,30.4936728949897,894.432103798207,0.0,1.0
2024-03-25,30.2509,30.76,30.2509,30.76,1690,30.0671789236977,30.5731870355242,30.0671789236977,30.5731870355242,1700.32649653427,0.0,1.0
2024-03-26,30.2266,30.2266,30.2266,30.2266,248,30.0430265035103,30.0430265035103,30.0430265035103,30.0430265035103,249.515367538757,0.0,1.0
2024-03-27,30.5618,30.5618,30.4,30.42,657,30.37619075235,30.37619075235,30.2153734031189,30.2352519382525,661.01450190711,0.0,1.0
2024-03-28,30.6795,30.6795,30.6795,30.6795,7,30.4931759316114,30.4931759316114,30.4931759316114,30.4931759316114,7.04277247085202,0.0,1.0
2024-04-01,30.32,30.32,30.32,30.32,9,30.1358592625844,30.1358592625844,30.1358592625844,30.1358592625844,9.05499317680973,0.0,1.0
2024-04-02,30.0494,30.058,30.0494,30.058,453,29.8669026822263,29.8754504523338,29.8669026822263,29.8754504523338,455.767989899424,0.0,1.0
2024-04-03,29.9797,29.9797,29.9797,29.9797,3,29.7976259872856,29.7976259872856,29.7976259872856,29.7976259872856,3.01833105893658,0.0,1.0
2024-04-04,29.7123,29.7123,29.7123,29.7123,68,29.531849972549,29.531849972549,29.531849972549,29.531849972549,68.4155040025624,0.0,1.0
2024-04-05,30.008,30.008,30.008,30.008,126,29.8257541144997,29.8257541144997,29.8257541144997,29.8257541144997,126.769904475336,0.0,1.0
2024-04-08,29.9999,30.13,29.9999,30.13,227,29.8177033077706,29.9470131788149,29.8177033077706,29.9470131788149,228.387050126201,0.0,1.0
2024-04-09,30.1829,30.1829,30.0299,30.03,417,29.9995919042433,29.9995919042433,29.8475211104711,29.8476205031467,419.548017192185,0.0,1.0
2024-04-10,29.6427,29.67,29.6427,29.67,576,29.462672670284,29.4898068707414,29.462672670284,29.4898068707414,579.519563315822,0.0,1.0
2024-04-11,29.5794,29.5794,29.5794,29.5794,576,29.399757106586,29.399757106586,29.399757106586,29.399757106586,579.519563315824,0.0,1.0
2024-04-12,29.1147,29.1147,29.0149,29.0847,705,28.9378793427561,28.9378793427561,28.8386854524393,28.9080615400557,709.307798850096,0.0,1.0
2024-04-15,28.8338,29.0628,28.8338,29.0628,386,28.6586853168043,28.8862945440843,28.6586853168043,28.8862945440843,388.358596249839,0.0,1.0
2024-04-16,28.7212,28.82,28.7212,28.82,1917,28.5467691640019,28.6449691275621,28.5467691640019,28.6449691275621,1928.71354666048,0.0,1.0
2024-04-17,28.5329,28.58,28.5329,28.58,128,28.3596127557188,28.4064267059585,28.3596127557188,28.4064267059585,128.782125181294,0.0,1.0
2024-04-18,28.4115,28.63,28.36,28.46,2243,28.2389500474576,28.4561230437926,28.1877628194885,28.2871554951567,2256.70552173159,0.0,1.0
2024-04-19,28.301,28.301,28.301,28.301,219,28.1291211408443,28.1291211408443,28.1291211408443,28.1291211408443,220.338167302371,0.0,1.0
2024-04-22,28.4737,28.4737,28.4737,28.4737,79,28.3007722917232,28.3007722917232,28.3007722917232,28.3007722917232,79.48271788533,0.0,1.0
2024-04-23,28.8105,28.8105,28.8105,28.8105,71,28.6355268233736,28.6355268233736,28.6355268233736,28.6355268233736,71.433835061499,0.0,1.0
2024-04-24,28.8872,28.8872,28.8872,28.8872,113,28.7117610056111,28.7117610056111,28.7117610056111,28.7117610056111,113.690469886611,0.0,1.0
2024-04-25,28.7938,28.85,28.55,28.55,421,28.618928246537,28.6747869302625,28.376608903258,28.376608903258,423.5724586041,0.0,1.0
2024-04-26,28.9858,28.9858,28.9858,28.9858,26,28.8097621838199,28.8097621838199,28.8097621838199,28.8097621838199,26.1588691774503,0.0,1.0
2024-04-29,29.0964,29.1199,29.02,29.1199,1111,28.9196904831088,28.9430477618909,28.8437544788984,28.9430477618909,1117.78860215951,0.0,1.0
2024-04-30,28.6261,28.6261,28.6261,28.6261,1111,28.4522467294415,28.4522467294415,28.4522467294415,28.4522467294415,1117.78860215951,0.0,1.0
2024-05-01,28.5169,28.5169,28.5169,28.5169,0,28.3437099276119,28.3437099276119,28.3437099276119,28.3437099276119,0,0.0,1.0
2024-05-02,28.6688,28.77,28.56,28.56,362,28.4946874019518,28.595272789728,28.3865481708249,28.3865481708249,364.211947778347,0.0,1.0
2024-05-03,29.0913,29.0913,29.0913,29.0913,3,28.9146214566498,28.9146214566498,28.9146214566498,28.9146214566498,3.01833105893657,0.0,1.0
2024-05-06,29.2926,29.2926,29.2926,29.2926,3,29.1146989127698,29.1146989127698,29.1146989127698,29.1146989127698,3.01833105893657,0.0,1.0
2024-05-07,29.4759,29.4759,29.4759,29.4759,5,29.2968856872695,29.2968856872695,29.2968856872695,29.2968856872695,5.03055176489429,0.0,1.0
2024-05-08,29.4437,29.45,29.36,29.36,1808,29.2648812457043,29.2711429842714,29.1816895761701,29.1816895761701,1819.04751818578,0.0,1.0
2024-05-09,29.8,29.8,29.64,29.64,158,29.61901734911,29.61901734911,29.4599890680409,29.4599890680409,158.96543577066,0.0,1.0
2024-05-10,29.9339,29.9339,29.9339,29.9339,195,29.7521041418296,29.7521041418296,29.7521041418296,29.7521041418296,196.191518830878,0.0,1.0
2024-05-13,29.7641,29.9001,29.7641,29.9001,904,29.5833353785451,29.7185094174538,29.5833353785451,29.7185094174538,909.523759092889,0.0,1.0
2024-05-14,29.9367,29.9367,29.8761,29.8761,128,29.7548871367483,29.7548871367483,29.6946551752934,29.6946551752934,128.782125181294,0.0,1.0
2024-05-15,30.4006,30.4006,30.38,30.38,2382,30.2159697591729,30.2159697591729,30.1954948679853,30.1954948679853,2396.55486079564,0.0,1.0
2024-05-16,30.3265,30.45,30.3265,30.45,1917,30.1423197865028,30.265069740953,30.1423197865028,30.265069740953,1928.71354666047,0.0,1.0
2024-05-17,30.3073,30.32,30.25,30.25,648,30.1232363927745,30.1358592625844,30.0662843896167,30.0662843896167,651.959508730301,0.0,1.0
2024-05-20,30.3824,30.3824,30.3824,30.3824,5,30.1978802922013,30.1978802922013,30.1978802922013,30.1978802922013,5.0305517648943,0.0,1.0
2024-05-21,30.4054,30.4054,30.35,30.35,609,30.220740607605,30.220740607605,30.1656770652848,30.1656770652848,612.721204964125,0.0,1.0
2024-05-22,30.3078,30.3078,30.2781,30.2781,228,30.1237333561529,30.1237333561529,30.0942137314794,30.0942137314794,229.39316047918,0.0,1.0
2024-05-23,29.91,30.0541,29.91,30.0541,1377,29.7283492923449,29.8715741379827,29.7283492923449,29.8715741379827,1385.41395605189,0.0,1.0
2024-05-24,29.8526,29.96,29.8526,29.95,701,29.6712978965114,29.778045630179,29.6712978965114,29.7681063626122,705.283357438181,0.0,1.0
2024-05-28,29.6269,29.77,29.6269,29.77,1210,29.4469686275284,29.5891995464095,29.4469686275284,29.5891995464095,1217.39352710442,0.0,1.0
2024-05-29,29.3,29.48,29.3,29.48,690,29.1220539707692,29.3009607869719,29.1220539707692,29.3009607869719,694.216143555413,0.0,1.0
2024-05-30,29.1524,29.23,29.1481,29.1481,2822,28.975350381483,29.0524790978015,28.9710764964293,28.9710764964293,2839.24341610634,0.0,1.0
2024-05-31,29.3513,29.3513,29.01,29.01,758,29.173042413387,29.173042413387,28.8338152113316,28.8338152113316,762.631647557974,0.0,1.0
2024-06-03,29.23,29.23,29.1,29.1,4492,29.0524790978015,29.0524790978015,28.9232686194329,28.9232686194329,4519.44770558104,0.0,1.0
2024-06-04,29.24,29.24,29.24,29.24,51,29.0624183653683,29.0624183653683,29.0624183653683,29.0624183653683,51.3116280019219,0.0,1.0
2024-06-05,29.5606,29.5606,29.5606,29.5606,157,29.3810712835604,29.3810712835604,29.3810712835604,29.3810712835604,157.959325417681,0.0,1.0
2024-06-06,29.5024,29.5024,29.5024,29.5024,144,29.3232247463215,29.3232247463215,29.3232247463215,29.3232247463215,144.879890828956,0.0,1.0
2024-06-07,29.4235,29.51,29.4235,29.51,177,29.2448039252194,29.3307785896723,29.2448039252194,29.3307785896723,178.081532477258,0.0,1.0
2024-06-10,29.5546,29.59,29.5461,29.59,1901,29.3751077230203,29.4102927302068,29.3666593455885,29.4102927302068,1912.61578101281,0.0,1.0
2024-06-11,29.6144,29.6144,29.6144,29.6144,5,29.4345445430699,29.4345445430699,29.4345445430699,29.4345445430699,5.03055176489429,0.0,1.0
2024-06-12,29.9074,29.9074,29.9074,29.9074,125,29.7257650827776,29.7257650827776,29.7257650827776,29.7257650827776,125.763794122357,0.0,1.0
2024-06-13,29.8965,29.92,29.72,29.72,698,29.7149312811297,29.7382885599118,29.5395032085754,29.5395032085754,702.265026379245,0.0,1.0
2024-06-14,29.6972,29.6972,29.6972,29.6972,36,29.5168416785231,29.5168416785231,29.5168416785231,29.5168416785231,36.219972707239,0.0,1.0
2024-06-17,29.9433,30.0099,29.9433,30.0099,187,29.7614470533424,29.8276425753374,29.7614470533424,29.8276425753374,188.142636007047,0.0,1.0
2024-06-18,30.1366,30.1366,30.0825,30.0825,740,29.953573095409,29.953573095409,29.8998016578725,29.8998016578725,744.521661204356,0.0,1.0
2024-06-20,30.0647,30.0647,30.0647,30.0647,1,29.8821097616036,29.8821097616036,29.8821097616036,29.8821097616036,1.00611035297886,0.0,1.0
2024-06-21,30.1935,30.1935,30.16,30.16,1522,30.0101275278642,30.0101275278642,29.9768309815153,29.9768309815153,1531.29995723382,0.0,1.0
2024-06-24,30.1116,30.1116,30.1116,30.1116,1,29.9287249264919,29.9287249264919,29.9287249264919,29.9287249264919,1.00611035297886,0.0,1.0
2024-06-25,29.8611,30.11,29.8611,30.04,18851,29.6797462739432,29.9271346436812,29.6797462739432,29.8575597707135,18966.1862640045,0.0,1.0
2024-06-26,29.8621,29.8621,29.8621,29.8621,45,29.6807402006999,29.6807402006999,29.6807402006999,29.6807402006999,45.2749658840487,0.0,1.0
2024-06-27,29.85,29.94,29.85,29.94,249,29.668713686944,29.7581670950454,29.668713686944,29.7581670950454,250.521477891736,0.0,1.0
2024-06-28,29.8639,29.8639,29.8639,29.8639,249,29.6825292688619,29.6825292688619,29.6825292688619,29.6825292688619,250.521477891736,0.0,1.0
2024-07-01,29.5474,29.5474,29.5474,29.5474,0,29.3679514503722,29.3679514503722,29.3679514503722,29.3679514503722,0,0.0,1.0
2024-07-02,29.6983,29.6983,29.6983,29.6983,14,29.5179349979555,29.5179349979555,29.5179349979555,29.5179349979555,14.085544941704,0.0,1.0
2024-07-03,29.8115,29.83,29.8115,29.83,200,29.6304475068118,29.6488351518104,29.6304475068118,29.6488351518104,201.222070595772,0.0,1.0
2024-07-05,29.8803,29.8803,29.8803,29.8803,11,29.6988296676715,29.6988296676715,29.6988296676715,29.6988296676715,11.0672138827675,0.0,1.0
2024-07-08,29.8847,29.94,29.8847,29.94,436,29.7032029454009,29.7581670950454,29.7032029454009,29.7581670950454,438.664113898783,0.0,1.0
2024-07-09,29.781,29.781,29.781,29.781,110,29.600132740733,29.600132740733,29.600132740733,29.600132740733,110.672138827675,0.0,1.0
2024-07-10,29.9364,29.9364,29.7403,29.77,1113,29.7545889587213,29.7545889587213,29.5596799217361,29.5891995464095,1119.80082286547,0.0,1.0
2024-07-11,30.2029,30.2029,30.2029,30.2029,65,30.019470439377,30.019470439377,30.019470439377,30.019470439377,65.3971729436258,0.0,1.0
2024-07-12,30.602,30.602,30.48,30.48,333,30.4161466079686,30.4161466079686,30.2948875436534,30.2948875436534,335.03474754196,0.0,1.0
2024-07-15,30.7182,30.83,30.7182,30.83,8881,30.531640897095,30.642761908492,30.531640897095,30.642761908492,8935.26604480524,0.0,1.0
2024-07-16,31.2981,31.2981,31.1081,31.1081,374,31.1080190232946,31.1080190232946,30.9191729395251,30.9191729395251,376.285272014093,0.0,1.0
2024-07-17,31.0078,31.0078,31.0078,31.0078,374,30.8194820858299,30.8194820858299,30.8194820858299,30.8194820858299,376.285272014094,0.0,1.0
2024-07-18,30.7177,31.01,30.7177,31.01,479,30.5311439337166,30.8216687246946,30.5311439337166,30.8216687246946,481.926859076874,0.0,1.0
2024-07-19,30.414,30.414,30.414,30.414,479,30.2292883777124,30.2292883777124,30.2292883777124,30.2292883777124,481.926859076874,0.0,1.0
2024-07-22,30.7263,30.7263,30.7263,30.7263,0,30.5396917038241,30.5396917038241,30.5396917038241,30.5396917038241,0,0.0,1.0
2024-07-23,30.72,30.72,30.72,30.72,28,30.533429965257,30.533429965257,30.533429965257,30.533429965257,28.1710898834081,0.0,1.0
2024-07-24,30.2466,30.47,30.2466,30.47,129,30.0629050386439,30.2849482760866,30.0629050386439,30.2849482760866,129.788235534273,0.0,1.0
2024-07-25,30.1741,30.68,30.1741,30.45,480,29.9908453487845,30.4936728949897,29.9908453487845,30.265069740953,482.932969429853,0.0,1.0
2024-07-26,30.6375,30.6375,30.6375,30.6375,8,30.4514310078308,30.4514310078308,30.4514310078308,30.4514310078308,8.04888282383087,0.0,1.0
2024-07-29,30.7322,30.7322,30.7322,30.7322,8,30.5455558716885,30.5455558716885,30.5455558716885,30.5455558716885,8.04888282383088,0.0,1.0
2024-07-30,30.7111,30.7111,30.5921,30.7,614,30.5245840171225,30.5245840171225,30.4063067330774,30.5135514301234,617.75175672902,0.0,1.0
2024-07-31,31.04,31.1,31.04,31.1,579,30.8514865273951,30.911122132796,30.8514865273951,30.911122132796,582.537894374759,0.0,1.0
2024-08-01,30.7652,30.7652,30.7652,30.7652,280,30.578355454659,30.578355454659,30.578355454659,30.578355454659,281.710898834081,0.0,1.0
2024-08-02,30.1091,30.1091,30.04,30.04,162,29.9262401096002,29.9262401096002,29.8575597707135,29.8575597707135,162.989877182575,0.0,1.0
2024-08-05,29.389,29.389,29.389,29.389,162,29.2105134521139,29.2105134521139,29.2105134521139,29.2105134521139,162.989877182575,0.0,1.0
2024-08-06,29.8102,29.8102,29.8102,29.8102,0,29.6291554020281,29.6291554020281,29.6291554020281,29.6291554020281,0,0.0,1.0
2024-08-07,29.389,29.75,29.389,29.75,1409,29.2105134521139,29.5693210112759,29.2105134521139,29.5693210112759,1417.60948734721,0.0,1.0
2024-08-08,29.9459,30.03,29.9459,30.03,499,29.7640312629098,29.8476205031467,29.7640312629098,29.8476205031467,502.049066136451,0.0,1.0
2024-08-09,30.0135,30.0135,30.0135,30.0135,499,29.8312207116615,29.8312207116615,29.8312207116615,29.8312207116615,502.049066136451,0.0,1.0
2024-08-12,29.9136,29.98,29.9136,29.98,332,29.731927428669,29.7979241653126,29.731927428669,29.7979241653126,334.028637188981,0.0,1.0
2024-08-13,30.3611,30.3611,30.3611,30.3611,2,30.176709652284,30.176709652284,30.176709652284,30.176709652284,2.01222070595772,0.0,1.0
2024-08-14,30.4,30.4,30.33,30.33,6622,30.2153734031189,30.2153734031189,30.1457985301512,30.1457985301512,6662.46275742601,0.0,1.0
2024-08-15,30.8061,30.8061,30.8061,30.8061,9,30.6190070590073,30.6190070590073,30.6190070590073,30.6190070590073,9.05499317680973,0.0,1.0
2024-08-16,30.8503,30.8503,30.8503,30.8503,9,30.6629386216526,30.6629386216526,30.6629386216526,30.6629386216526,9.05499317680974,0.0,1.0
2024-08-19,30.9069,30.9069,30.9069,30.9069,11,30.7191948760808,30.7191948760808,30.7191948760808,30.7191948760808,11.0672138827674,0.0,1.0
2024-08-20,30.962,30.962,30.962,30.962,3,30.7739602403739,30.7739602403739,30.7739602403739,30.7739602403739,3.01833105893658,0.0,1.0
2024-08-21,31.1887,31.1887,31.1887,31.1887,8,30.9992834361136,30.9992834361136,30.9992834361136,30.9992834361136,8.04888282383089,0.0,1.0
2024-08-22,30.971,30.971,30.97,30.97,934,30.7829055811841,30.7829055811841,30.7819116544274,30.7819116544274,939.707069682254,0.0,1.0
2024-08-23,31.2523,31.2523,31.2523,31.2523,16,31.0624971778386,31.0624971778386,31.0624971778386,31.0624971778386,16.0977656476617,0.0,1.0
2024-08-26,31.1857,31.1857,31.1857,31.1857,6,30.9963016558436,30.9963016558436,30.9963016558436,30.9963016558436,6.03666211787315,0.0,1.0
2024-08-27,31.2716,31.2716,31.2,31.2,462,31.0816799642425,31.0816799642425,31.0105148084641,31.0105148084641,464.822983076234,0.0,1.0
2024-08-28,31.17,31.17,31.17,31.17,59,30.9806970057637,30.9806970057637,30.9806970057637,30.9806970057637,59.3605108257527,0.0,1.0
2024-08-29,31.2872,31.2872,31.2872,31.2872,245,31.0971852216468,31.0971852216468,31.0971852216468,31.0971852216468,246.49703647982,0.0,1.0
2024-08-30,31.5829,31.5829,31.5829,31.5829,28,31.3910893635975,31.3910893635975,31.3910893635975,31.3910893635975,28.1710898834081,0.0,1.0
2024-09-03,31.01,31.01,31.01,31.01,15,30.8216687246946,30.8216687246946,30.8216687246946,30.8216687246946,15.0916552946829,0.0,1.0
2024-09-04,31.126,31.126,31.126,31.126,8,30.9369642284697,30.9369642284697,30.9369642284697,30.9369642284697,8.04888282383088,0.0,1.0
2024-09-05,30.8447,30.8447,30.8447,30.8447,32,30.6573726318152,30.6573726318152,30.6573726318152,30.6573726318152,32.1955312953235,0.0,1.0
2024-09-06,30.779,30.8,30.71,30.8,7556,30.5920716439012,30.6129441057915,30.5234906976902,30.6129441057915,7602.16982710826,0.0,1.0
2024-09-09,31.1865,31.1865,31.14,31.14,336,30.9970967972489,30.9970967972489,30.9508792030632,30.9508792030632,338.053078600897,0.0,1.0
2024-09-10,31.4262,31.4262,31.24,31.24,298,31.2353410408255,31.2353410408255,31.0502718787314,31.0502718787314,299.8208851877,0.0,1.0
2024-09-11,31.66,31.66,30.965,30.965,109,31.4677211165376,31.4677211165376,30.776942020644,30.776942020644,109.666028474696,0.0,1.0
2024-09-12,31.667,31.667,31.667,31.667,45,31.4746786038344,31.4746786038344,31.4746786038344,31.4746786038344,45.2749658840487,0.0,1.0
2024-09-13,32.01,32.01,31.86,31.86,388,31.8155954813762,31.8155954813762,31.6665064678739,31.6665064678739,390.370816955797,0.0,1.0
2024-09-16,32.0815,32.0815,31.92,31.92,123,31.8866612444789,31.8866612444789,31.7261420732748,31.7261420732748,123.7515734164,0.0,1.0
2024-09-17,31.9519,32.31,31.93,32.31,6373,31.757848336813,32.1137735083806,31.7360813408417,32.1137735083806,6411.94127953427,0.0,1.0
2024-09-18,31.87,31.9501,31.87,31.95,351,31.6764457354408,31.756059268651,31.6764457354408,31.7559598759753,353.144733895579,0.0,1.0
2024-09-19,32.31,32.31,32.31,32.31,177,32.1137735083806,32.1137735083806,32.1137735083806,32.1137735083806,178.081532477258,0.0,1.0
2024-09-20,32.1495,32.18,32.1495,32.18,389,31.9542482639333,31.984563030012,31.9542482639333,31.984563030012,391.376927308776,0.0,1.0
2024-09-23,32.33,32.33,32.33,32.33,55,32.1336520435143,32.1336520435143,32.1336520435143,32.1336520435143,55.3360694138372,0.0,1.0
2024-09-24,32.41,32.41,32.41,32.41,46,32.2131661840488,32.2131661840488,32.2131661840488,32.2131661840488,46.2810762370275,0.0,1.0
2024-09-25,32.1385,32.1385,32.1385,32.1385,110,31.9433150696098,31.9433150696098,31.9433150696098,31.9433150696098,110.672138827674,0.0,1.0
2024-09-26,32.58,32.58,32.44,32.44,822,32.3821337326847,32.3821337326847,32.2429839867492,32.2429839867492,827.022710148621,0.0,1.0
2024-09-27,32.5178,32.5178,32.5178,32.5178,6,32.3203114884191,32.3203114884191,32.3203114884191,32.3203114884191,6.03666211787315,0.0,1.0
2024-09-30,32.5813,32.5813,32.5813,32.5813,60,32.3834258374683,32.3834258374683,32.3834258374683,32.3834258374683,60.3666211787316,0.0,1.0
2024-10-01,32.3462,32.3462,32.3462,32.3462,60,32.1497536569725,32.1497536569725,32.1497536569725,32.1497536569725,60.3666211787316,0.0,1.0
2024-10-02,32.4374,32.4374,32.4374,32.4374,24,32.2403997771819,32.2403997771819,32.2403997771819,32.2403997771819,24.1466484714926,0.0,1.0
2024-10-03,32.2663,32.2663,32.2663,32.2663,2,32.0703389091137,32.0703389091137,32.0703389091137,32.0703389091137,2.01222070595772,0.0,1.0
2024-10-04,32.3594,32.3594,32.3594,32.3594,41,32.1628734901607,32.1628734901607,32.1628734901607,32.1628734901607,41.2505244721333,0.0,1.0
2024-10-07,32.26,32.26,32.26,32.26,71,32.0640771705466,32.0640771705466,32.0640771705466,32.0640771705466,71.433835061499,0.0,1.0
2024-10-08,32.63,32.63,32.63,32.63,67,32.4318300705187,32.4318300705187,32.4318300705187,32.4318300705187,67.4093936495837,0.0,1.0
2024-10-09,32.7847,32.81,32.76,32.76,310,32.5855905397774,32.6107368867214,32.5610405488873,32.5610405488873,311.894209423446,0.0,1.0
2024-10-10,32.5364,32.68,32.5364,32.673,479,32.3387985260933,32.4815264083528,32.3387985260933,32.474568921056,481.926859076874,0.0,1.0
2024-10-11,32.8366,32.8366,32.8366,32.8366,221,32.6371753384491,32.6371753384491,32.6371753384491,32.6371753384491,222.350388008328,0.0,1.0
2024-10-14,33.1515,33.1515,32.9648,32.9648,204,32.9501628741282,32.9501628741282,32.7645967486557,32.7645967486557,205.246512007687,0.0,1.0
2024-10-15,32.947,33.29,32.947,33.29,354,32.7469048523868,33.0878217299285,32.7469048523868,33.0878217299285,356.163064954516,0.0,1.0
2024-10-16,32.95,32.99,32.9,32.9,2383,32.7498866326568,32.7896437029241,32.7001902948227,32.7001902948227,2397.56097114862,0.0,1.0
2024-10-17,32.9011,32.96,32.9,32.96,1809,32.7012836142551,32.7598259002236,32.7001902948227,32.7598259002236,1820.05362853876,0.0,1.0
2024-10-18,33.05,33.05,33.05,33.05,356,32.849279308325,32.849279308325,32.849279308325,32.849279308325,358.175285660474,0.0,1.0
2024-10-21,32.717,32.717,32.717,32.717,52,32.51830169835,32.51830169835,32.51830169835,32.51830169835,52.3177383549007,0.0,1.0
2024-10-22,32.45,32.45,32.45,32.45,75,32.2529232543161,32.2529232543161,32.2529232543161,32.2529232543161,75.4582764734144,0.0,1.0
2024-10-23,32.4357,32.4357,32.4357,32.4357,6,32.2387101016955,32.2387101016955,32.2387101016955,32.2387101016955,6.03666211787316,0.0,1.0
2024-10-24,32.3644,32.41,32.3644,32.41,571,32.1678431239441,32.2131661840488,32.1678431239441,32.2131661840488,574.489011550929,0.0,1.0
2024-10-25,32.2443,32.2443,32.2443,32.2443,3,32.0484725204667,32.0484725204667,32.0484725204667,32.0484725204667,3.01833105893658,0.0,1.0
2024-10-28,32.3,32.34,32.29,32.34,1222,32.1038342408138,32.1435913110811,32.093894973247,32.1435913110811,1229.46685134017,0.0,1.0
2024-10-29,32.3516,32.3516,32.3516,32.3516,147,32.1551208614586,32.1551208614586,32.1551208614586,32.1551208614586,147.898221887892,0.0,1.0
2024-10-30,32.2587,32.36,32.2587,32.36,162,32.0627850657629,32.1634698462147,32.0627850657629,32.1634698462147,162.989877182575,0.0,1.0
2024-10-31,31.7751,31.82,31.7751,31.82,294,31.5821220862317,31.6267493976067,31.5821220862317,31.6267493976067,295.796443775785,0.0,1.0
2024-11-01,31.9238,31.9238,31.9238,31.9238,12,31.7299189949502,31.7299189949502,31.7299189949502,31.7299189949502,12.0733242357463,0.0,1.0
2024-11-04,31.99,31.99,31.99,31.99,118,31.7957169462425,31.7957169462425,31.7957169462425,31.7957169462425,118.721021651506,0.0,1.0
2024-11-05,32.325,32.325,32.325,32.325,1,32.1286824097309,32.1286824097309,32.1286824097309,32.1286824097309,1.00611035297886,0.0,1.0
2024-11-06,32.7818,32.7818,32.7818,32.7818,104,32.582708152183,32.582708152183,32.582708152183,32.582708152183,104.635476709801,0.0,1.0
2024-11-07,33.0078,33.0078,32.96,32.963,1674,32.807335599193,32.807335599193,32.7598259002236,32.7628076804937,1684.22873088661,0.0,1.0
2024-11-08,33.1522,33.1522,33.1522,33.1522,137,32.9508586228578,32.9508586228578,32.9508586228578,32.9508586228578,137.837118358104,0.0,1.0
2024-11-11,33.0725,33.0725,33.0725,33.0725,71,32.8716426603503,32.8716426603503,32.8716426603503,32.8716426603503,71.4338350614991,0.0,1.0
2024-11-12,32.8254,32.8254,32.8254,32.8254,5,32.6260433587743,32.6260433587743,32.6260433587743,32.6260433587743,5.0305517648943,0.0,1.0
2024-11-13,32.9173,32.95,32.9173,32.95,2194,32.7173852277133,32.7498866326568,32.7173852277133,32.7498866326568,2207.40611443562,0.0,1.0
2024-11-14,32.6934,32.6934,32.6934,32.6934,17,32.4948450268923,32.4948450268923,32.4948450268923,32.4948450268923,17.1038760006406,0.0,1.0
2024-11-15,32.3326,32.3326,32.3326,32.3326,73,32.1362362530816,32.1362362530816,32.1362362530816,32.1362362530816,73.4460557674569,0.0,1.0
2024-11-18,32.49,32.83,32.4501,32.83,1245,32.2926803245833,32.630615421855,32.2530226469917,32.630615421855,1252.60738945868,0.0,1.0
2024-11-19,32.35,32.35,32.35,32.35,433,32.1535305786479,32.1535305786479,32.1535305786479,32.1535305786479,435.645782839846,0.0,1.0
2024-11-20,32.2913,32.2913,32.2913,32.2913,63,32.0951870780307,32.0951870780307,32.0951870780307,32.0951870780307,63.3849522376682,0.0,1.0
2024-11-21,32.81,32.84,32.81,32.8396,772,32.6107368867214,32.6405546894219,32.6107368867214,32.6401571187192,776.71719249968,0.0,1.0
2024-11-22,33.0217,33.0217,32.9349,32.9349,217,32.8211511811109,32.8211511811109,32.7348783386309,32.7348783386309,218.325946596413,0.0,1.0
2024-11-25,33.43,33.43,33.43,33.43,42,33.226971475864,33.226971475864,33.226971475864,33.226971475864,42.2566348251121,0.0,1.0
2024-11-26,33.2854,33.2854,33.27,33.28,391,33.0832496668478,33.0832496668478,33.0679431947949,33.0778824623617,393.389148014734,0.0,1.0
2024-11-27,33.2631,33.2631,33.2631,33.2631,76,33.0610851001738,33.0610851001738,33.0610851001738,33.0610851001738,76.4643868263934,0.0,1.0
2024-11-29,33.449,33.449,33.449,33.449,11,33.2458560842409,33.2458560842409,33.2458560842409,33.2458560842409,11.0672138827675,0.0,1.0
2024-12-02,33.48,33.48,33.48,33.48,36,33.276667813698,33.276667813698,33.276667813698,33.276667813698,36.219972707239,0.0,1.0
2024-12-03,33.39,33.39,33.3573,33.3573,252,33.1872144055967,33.1872144055967,33.1547130006532,33.1547130006532,253.539808950673,0.0,1.0
2024-12-04,33.512,33.56,33.41,33.41,11060,33.3084734699119,33.3561819542326,33.2070929407303,33.2070929407303,11127.5805039462,0.0,1.0
2024-12-05,33.22,33.22,33.22,33.22,183,33.0182468569608,33.0182468569608,33.0182468569608,33.0182468569608,184.118194595132,0.0,1.0
2024-12-06,33.37,33.37,33.37,33.37,183,33.1673358704631,33.1673358704631,33.1673358704631,33.1673358704631,184.118194595131,0.0,1.0
2024-12-09,33.35,33.51,33.35,33.51,1000,33.1474573353294,33.3064856163985,33.1474573353294,33.3064856163985,1006.11035297886,0.0,1.0
2024-12-10,33.1792,33.2701,33.1792,33.2701,222,32.9776946452882,33.0680425874706,32.9776946452882,33.0680425874706,223.356498361307,0.0,1.0
2024-12-11,33.3816,33.49,33.3816,33.49,1518,33.1788654208406,33.2866070812649,33.1788654208406,33.2866070812649,1527.27551582191,0.0,1.0
2024-12-12,33.2434,33.26,33.2434,33.26,7017,33.0415047430672,33.0580039272281,33.0415047430672,33.0580039272281,7059.87634685266,0.0,1.0
2024-12-13,33.0823,33.0823,33.0823,33.0823,48,32.8813831425658,32.8813831425658,32.8813831425658,32.8813831425658,48.2932969429853,0.0,1.0
2024-12-16,32.9505,33.07,32.9505,33.07,620,32.7503835960352,32.8691578434586,32.7503835960352,32.8691578434586,623.788418846892,0.0,1.0
2024-12-17,32.7096,32.7618,32.7096,32.7618,570,32.5109466403506,32.5628296170494,32.5109466403506,32.5628296170494,573.48290119795,0.0,1.0
2024-12-18,31.7182,32.395,31.67,32.37,3513,31.5255676537765,32.1982572826986,31.4776603841045,32.1734091137815,3534.46567001473,0.0,1.0
2024-12-19,31.5645,31.5645,31.5645,31.5645,177,31.3728011112745,31.3728011112745,31.3728011112745,31.3728011112745,178.081532477258,0.0,1.0
2024-12-20,31.7853,31.7853,31.7853,31.7853,29,31.5922601391498,31.5922601391498,31.5922601391498,31.5922601391498,29.177200236387,0.0,1.0
2024-12-23,31.85,31.85,31.85,31.85,67,31.6565672003071,31.6565672003071,31.6565672003071,31.6565672003071,67.4093936495837,0.0,1.0
2024-12-24,32.0643,32.0643,32.0643,32.0643,11,31.869565704264,31.869565704264,31.869565704264,31.869565704264,11.0672138827675,0.0,1.0
2024-12-26,32.078,32.078,32.078,32.078,22,31.8831825008305,31.8831825008305,31.8831825008305,31.8831825008305,22.1344277655349,0.0,1.0
2024-12-27,31.7885,31.7885,31.61,31.61,428,31.5954407047712,31.5954407047712,31.4180247787036,31.4180247787036,430.615231074952,0.0,1.0
2024-12-30,31.22,31.2731,31.22,31.2731,139,31.22,31.2731,31.22,31.2731,139,0.19076522,1.0
2024-12-31,31.2177,31.38,31.2177,31.38,1368,31.2177,31.38,31.2177,31.38,1368,0.0,1.0
2025-01-02,31.0009,31.0009,31.0009,31.0009,123,31.0009,31.0009,31.0009,31.0009,123,0.0,1.0
2025-01-03,31.36,31.36,31.36,31.36,212,31.36,31.36,31.36,31.36,212,0.0,1.0
2025-01-06,31.43,31.495,31.41,31.495,424,31.43,31.495,31.41,31.495,424,0.0,1.0
2025-01-07,31.3115,31.4748,31.3115,31.4748,497,31.3115,31.4748,31.3115,31.4748,497,0.0,1.0
2025-01-08,31.41,31.41,31.2,31.2,1159,31.41,31.41,31.2,31.2,1159,0.0,1.0
2025-01-10,31.0452,31.0452,31.0452,31.0452,10,31.0452,31.0452,31.0452,31.0452,10,0.0,1.0
2025-01-13,31.22,31.22,31.1,31.1,824,31.22,31.22,31.1,31.1,824,0.0,1.0
2025-01-14,31.4099,31.4099,31.33,31.33,279,31.4099,31.4099,31.33,31.33,279,0.0,1.0
2025-01-15,31.68,31.68,31.68,31.68,91,31.68,31.68,31.68,31.68,91,0.0,1.0
2025-01-16,31.9274,31.9274,31.9274,31.9274,153,31.9274,31.9274,31.9274,31.9274,153,0.0,1.0
2025-01-17,32.12,32.12,32.12,32.12,5,32.12,32.12,32.12,32.12,5,0.0,1.0
2025-01-21,32.5963,32.5963,32.5963,32.5963,4,32.5963,32.5963,32.5963,32.5963,4,0.0,1.0
2025-01-22,32.54,32.54,32.54,32.54,7,32.54,32.54,32.54,32.54,7,0.0,1.0
2025-01-23,32.6412,32.6412,32.59,32.59,122,32.6412,32.6412,32.59,32.59,122,0.0,1.0
2025-01-24,32.5406,32.5406,32.5406,32.5406,72,32.5406,32.5406,32.5406,32.5406,72,0.0,1.0
2025-01-27,32.7306,32.7306,32.7306,32.7306,19,32.7306,32.7306,32.7306,32.7306,19,0.0,1.0
2025-01-28,32.6002,32.64,32.6002,32.64,308,32.6002,32.64,32.6002,32.64,308,0.0,1.0
2025-01-29,32.3691,32.59,32.3691,32.59,445,32.3691,32.59,32.3691,32.59,445,0.0,1.0
2025-01-30,32.777,32.83,32.72,32.72,1155,32.777,32.83,32.72,32.72,1155,0.0,1.0
2025-01-31,32.6134,32.6134,32.6134,32.6134,23,32.6134,32.6134,32.6134,32.6134,23,0.0,1.0
2025-02-03,32.4825,32.4825,32.4825,32.4825,435,32.4825,32.4825,32.4825,32.4825,435,0.0,1.0
2025-02-04,32.4777,32.5,32.4777,32.48,1407,32.4777,32.5,32.4777,32.48,1407,0.0,1.0
2025-02-05,32.7658,32.7658,32.54,32.54,534,32.7658,32.7658,32.54,32.54,534,0.0,1.0
2025-02-06,32.6661,32.6661,32.6661,32.6661,9,32.6661,32.6661,32.6661,32.6661,9,0.0,1.0
2025-02-07,32.2786,32.2786,32.2786,32.2786,2,32.2786,32.2786,32.2786,32.2786,2,0.0,1.0
2025-02-10,32.459,32.459,32.31,32.31,199,32.459,32.459,32.31,32.31,199,0.0,1.0
2025-02-11,32.5685,32.5685,32.46,32.49,1605,32.5685,32.5685,32.46,32.49,1605,0.0,1.0
2025-02-12,32.32,32.32,32.3098,32.3098,382,32.32,32.32,32.3098,32.3098,382,0.0,1.0
2025-02-13,32.4384,32.45,32.27,32.27,763,32.4384,32.45,32.27,32.27,763,0.0,1.0
2025-02-14,32.2306,32.2306,32.2306,32.2306,8,32.2306,32.2306,32.2306,32.2306,8,0.0,1.0
2025-02-18,32.3779,32.3779,32.19,32.19,1732,32.3779,32.3779,32.19,32.19,1732,0.0,1.0
2025-02-19,32.5403,32.5403,32.5403,32.5403,124,32.5403,32.5403,32.5403,32.5403,124,0.0,1.0
2025-02-20,32.3692,32.39,32.3692,32.39,103,32.3692,32.39,32.3692,32.39,103,0.0,1.0
2025-02-21,31.8409,32.2,31.8409,32.2,140,31.8409,32.2,31.8409,32.2,140,0.0,1.0
2025-02-24,31.689,31.85,31.689,31.83,346,31.689,31.85,31.689,31.83,346,0.0,1.0
2025-02-25,31.8591,31.8591,31.79,31.79,139,31.8591,31.8591,31.79,31.79,139,0.0,1.0
2025-02-26,31.7223,32.09,31.7223,32.09,134,31.7223,32.09,31.7223,32.09,134,0.0,1.0
2025-02-27,31.4766,31.93,31.4766,31.74,1011,31.4766,31.93,31.4766,31.74,1011,0.0,1.0
2025-02-28,31.8397,31.8397,31.4,31.65,292,31.8397,31.8397,31.4,31.65,292,0.0,1.0
2025-03-03,31.6,32.04,31.6,31.89,3407,31.6,32.04,31.6,31.89,3407,0.0,1.0
2025-03-04,31.2797,31.2797,31.23,31.23,202,31.2797,31.2797,31.23,31.23,202,0.0,1.0
2025-03-05,31.6361,31.6361,31.47,31.47,201,31.6361,31.6361,31.47,31.47,201,0.0,1.0
2025-03-06,31.3428,31.45,31.2401,31.44,1338,31.3428,31.45,31.2401,31.44,1338,0.0,1.0
2025-03-07,31.5502,31.5502,31.5502,31.5502,489,31.5502,31.5502,31.5502,31.5502,489,0.0,1.0
2025-03-10,30.97,31.71,30.91,31.71,471,30.97,31.71,30.91,31.71,471,0.0,1.0
2025-03-11,30.3966,30.75,30.3966,30.75,416,30.3966,30.75,30.3966,30.75,416,0.0,1.0
2025-03-12,30.2067,30.2067,30.2067,30.2067,92,30.2067,30.2067,30.2067,30.2067,92,0.0,1.0
2025-03-13,29.7077,29.7077,29.7077,29.7077,7,29.7077,29.7077,29.7077,29.7077,7,0.0,1.0
2025-03-14,30.2014,30.2014,30.07,30.07,702,30.2014,30.2014,30.07,30.07,702,0.0,1.0
2025-03-17,30.52,30.52,30.37,30.37,454,30.52,30.52,30.37,30.37,454,0.0,1.0
2025-03-18,30.2925,30.3,30.24,30.3,2421,30.2925,30.3,30.24,30.3,2421,0.0,1.0
2025-03-19,30.4955,30.4955,30.35,30.434,1708,30.4955,30.4955,30.35,30.434,1708,0.0,1.0
2025-03-20,30.16,30.31,30.13,30.14,2387,30.16,30.31,30.13,30.14,2387,0.0,1.0
2025-03-21,30.0098,30.0098,29.9999,30.0,1559,30.0098,30.0098,29.9999,30.0,1559,0.0,1.0
2025-03-24,30.5463,30.5463,30.5463,30.5463,535,30.5463,30.5463,30.5463,30.5463,535,0.0,1.0
2025-03-25,30.4939,30.4939,30.37,30.49,1813,30.4939,30.4939,30.37,30.49,1813,0.0,1.0
2025-03-26,30.589,30.589,30.53,30.53,280,30.589,30.589,30.53,30.53,280,0.0,1.0
2025-03-27,30.624,30.624,30.624,30.624,2,30.624,30.624,30.624,30.624,2,0.0,1.0
2025-03-28,30.0213,30.036,30.0213,30.036,1043,30.0213,30.036,30.0213,30.036,1043,0.0,1.0
2025-03-31,30.4003,30.4003,29.93,29.93,514,30.4003,30.4003,29.93,29.93,514,0.0,1.0
2025-04-01,30.4109,30.4109,30.17,30.17,201,30.4109,30.4109,30.17,30.17,201,0.0,1.0
2025-04-02,30.7416,30.7416,30.38,30.38,221,30.7416,30.7416,30.38,30.38,221,0.0,1.0
2025-04-03,29.6835,30.03,29.6835,29.89,867,29.6835,30.03,29.6835,29.89,867,0.0,1.0
2025-04-04,28.0334,28.84,28.0334,28.84,416,28.0334,28.84,28.0334,28.84,416,0.0,1.0
2025-04-07,27.6091,27.6091,27.16,27.16,660,27.6091,27.6091,27.16,27.16,660,0.0,1.0
2025-04-08,27.1092,27.43,27.1092,27.39,12931,27.1092,27.43,27.1092,27.39,12931,0.0,1.0
2025-04-09,29.255,29.255,27.06,27.24,2112,29.255,29.255,27.06,27.24,2112,0.0,1.0
2025-04-10,28.4865,28.66,28.31,28.31,4901,28.4865,28.66,28.31,28.31,4901,0.0,1.0
2025-04-11,28.9908,28.9908,28.9908,28.9908,252,28.9908,28.9908,28.9908,28.9908,252,0.0,1.0
2025-04-14,29.3192,29.3192,29.3192,29.3192,151,29.3192,29.3192,29.3192,29.3192,151,0.0,1.0
2025-04-15,29.2546,29.27,29.2546,29.27,719,29.2546,29.27,29.2546,29.27,719,0.0,1.0
2025-04-16,28.9178,28.9178,28.9178,28.9178,20,28.9178,28.9178,28.9178,28.9178,20,0.0,1.0
2025-04-17,29.0575,29.0575,29.0575,29.0575,134,29.0575,29.0575,29.0575,29.0575,134,0.0,1.0
2025-04-21,28.49,28.49,28.49,28.49,2,28.49,28.49,28.49,28.49,2,0.0,1.0
2025-04-22,29.1886,29.1886,28.9399,28.94,476,29.1886,29.1886,28.9399,28.94,476,0.0,1.0
2025-04-23,29.44,29.44,29.44,29.44,18,29.44,29.44,29.44,29.44,18,0.0,1.0
2025-04-24,29.9929,29.9929,29.9929,29.9929,8,29.9929,29.9929,29.9929,29.9929,8,0.0,1.0
2025-04-25,29.9501,29.9501,29.9501,29.9501,16,29.9501,29.9501,29.9501,29.9501,16,0.0,1.0
2025-04-28,29.9282,29.9282,29.76,29.76,176,29.9282,29.9282,29.76,29.76,176,0.0,1.0
2025-04-29,30.1933,30.1933,30.1933,30.1933,50,30.1933,30.1933,30.1933,30.1933,50,0.0,1.0
2025-04-30,30.5093,30.5093,30.5093,30.5093,50,30.5093,30.5093,30.5093,30.5093,50,0.0,1.0
2025-05-01,30.3909,30.3909,30.3909,30.3909,0,30.3909,30.3909,30.3909,30.3909,0,0.0,1.0
2025-05-02,30.9462,30.9462,30.9462,30.9462,33,30.9462,30.9462,30.9462,30.9462,33,0.0,1.0
2025-05-05,31.0002,31.0002,31.0002,31.0002,2,31.0002,31.0002,31.0002,31.0002,2,0.0,1.0
2025-05-06,30.6553,30.819,30.6553,30.81,1301,30.6553,30.819,30.6553,30.81,1301,0.0,1.0
2025-05-07,30.8891,30.8891,30.8891,30.8891,65,30.8891,30.8891,30.8891,30.8891,65,0.0,1.0
2025-05-08,31.2075,31.2075,31.2075,31.2075,11,31.2075,31.2075,31.2075,31.2075,11,0.0,1.0
2025-05-09,31.1709,31.1709,31.1709,31.1709,11,31.1709,31.1709,31.1709,31.1709,11,0.0,1.0
2025-05-12,32.0374,32.0374,31.95,31.95,266,32.0374,32.0374,31.95,31.95,266,0.0,1.0
2025-05-13,32.0916,32.2,32.0916,32.2,1665,32.0916,32.2,32.0916,32.2,1665,0.0,1.0
2025-05-14,31.6739,31.7,31.6739,31.7,329,31.6739,31.7,31.6739,31.7,329,0.0,1.0
2025-05-15,32.0604,32.0604,31.95,31.95,409,32.0604,32.0604,31.95,31.95,409,0.0,1.0
2025-05-16,32.3442,32.3442,32.3442,32.3442,6,32.3442,32.3442,32.3442,32.3442,6,0.0,1.0
2025-05-19,32.417,32.417,32.417,32.417,88,32.417,32.417,32.417,32.417,88,0.0,1.0
2025-05-20,32.313,32.313,32.313,32.313,20,32.313,32.313,32.313,32.313,20,0.0,1.0
2025-05-21,31.7872,31.7872,31.7872,31.7872,110,31.7872,31.7872,31.7872,31.7872,110,0.0,1.0
2025-05-22,31.7824,31.7824,31.7824,31.7824,110,31.7824,31.7824,31.7824,31.7824,110,0.0,1.0
2025-05-23,31.7145,31.7145,31.7145,31.7145,69,31.7145,31.7145,31.7145,31.7145,69,0.0,1.0
2025-05-27,32.3737,32.3737,32.35,32.35,800,32.3737,32.3737,32.35,32.35,800,0.0,1.0
2025-05-28,32.2,32.2,32.2,32.2,87,32.2,32.2,32.2,32.2,87,0.0,1.0
2025-05-29,32.2627,32.2627,32.2627,32.2627,2,32.2627,32.2627,32.2627,32.2627,2,0.0,1.0
2025-05-30,32.32,32.32,32.32,32.32,97,32.32,32.32,32.32,32.32,97,0.0,1.0
2025-06-02,32.2316,32.2316,32.2316,32.2316,19,32.2316,32.2316,32.2316,32.2316,19,0.0,1.0
2025-06-03,32.5037,32.5037,32.5037,32.5037,6,32.5037,32.5037,32.5037,32.5037,6,0.0,1.0
2025-06-04,32.5236,32.5236,32.5236,32.5236,2,32.5236,32.5236,32.5236,32.5236,2,0.0,1.0
2025-06-05,32.485,32.485,32.485,32.485,2,32.485,32.485,32.485,32.485,2,0.0,1.0
2025-06-06,32.7032,32.79,32.7032,32.79,210,32.7032,32.79,32.7032,32.79,210,0.0,1.0
2025-06-09,32.6068,32.63,32.6068,32.61,10093,32.6068,32.63,32.6068,32.61,10093,0.0,1.0
2025-06-10,32.8229,32.8229,32.72,32.72,952,32.8229,32.8229,32.72,32.72,952,0.0,1.0
2025-06-11,32.6685,32.6685,32.6685,32.6685,6,32.6685,32.6685,32.6685,32.6685,6,0.0,1.0
2025-06-12,32.703,32.703,32.703,32.703,54,32.703,32.703,32.703,32.703,54,0.0,1.0
2025-06-13,32.0915,32.0915,32.0915,32.0915,21,32.0915,32.0915,32.0915,32.0915,21,0.0,1.0
2025-06-16,32.34,32.34,32.34,32.34,129,32.34,32.34,32.34,32.34,129,0.0,1.0
2025-06-17,32.0695,32.0695,32.0695,32.0695,225,32.0695,32.0695,32.0695,32.0695,225,0.0,1.0
2025-06-18,31.8263,31.8263,31.8263,31.8263,102,31.8263,31.8263,31.8263,31.8263,102,0.0,1.0
2025-06-20,31.6952,31.6952,31.6952,31.6952,102,31.6952,31.6952,31.6952,31.6952,102,0.0,1.0
2025-06-23,32.13,32.13,32.13,32.13,106,32.13,32.13,32.13,32.13,106,0.0,1.0
2025-06-24,32.45,32.4597,32.11,32.11,1563,32.45,32.4597,32.11,32.11,1563,0.0,1.0
2025-06-25,32.1794,32.3,32.1794,32.3,110,32.1794,32.3,32.1794,32.3,110,0.0,1.0
2025-06-26,32.2396,32.2396,32.14,32.19,291,32.2396,32.2396,32.14,32.19,291,0.0,1.0
2025-06-27,32.3726,32.46,32.3726,32.44,564,32.3726,32.46,32.3726,32.44,564,0.0,1.0
2025-06-30,32.5698,32.5698,32.4347,32.4347,164,32.5698,32.5698,32.4347,32.4347,164,0.0,1.0
2025-07-01,32.866,32.99,32.866,32.99,213,32.866,32.99,32.866,32.99,213,0.0,1.0
2025-07-02,32.8978,32.8978,32.8978,32.8978,19,32.8978,32.8978,32.8978,32.8978,19,0.0,1.0
2025-07-03,33.0853,33.0853,33.04,33.04,106,33.0853,33.0853,33.04,33.04,106,0.0,1.0
2025-07-07,32.8319,33.0424,32.8319,33.0424,119,32.8319,33.0424,32.8319,33.0424,119,0.0,1.0
2025-07-08,32.9085,32.9085,32.9085,32.9085,22,32.9085,32.9085,32.9085,32.9085,22,0.0,1.0
2025-07-09,32.985,32.985,32.985,32.985,134,32.985,32.985,32.985,32.985,134,0.0,1.0
2025-07-10,32.9928,33.16,32.9928,33.16,147,32.9928,33.16,32.9928,33.16,147,0.0,1.0
2025-07-11,32.661,32.661,32.63,32.63,122,32.661,32.661,32.63,32.63,122,0.0,1.0
2025-07-14,32.6921,32.7187,32.6921,32.7187,246,32.6921,32.7187,32.6921,32.7187,246,0.0,1.0
2025-07-15,32.2998,32.62,32.2998,32.62,139,32.2998,32.62,32.2998,32.62,139,0.0,1.0
2025-07-16,32.368,32.368,32.368,32.368,5,32.368,32.368,32.368,32.368,5,0.0,1.0
2025-07-17,32.6484,32.6484,32.6484,32.6484,3,32.6484,32.6484,32.6484,32.6484,3,0.0,1.0
2025-07-18,32.5701,32.5701,32.5701,32.5701,16,32.5701,32.5701,32.5701,32.5701,16,0.0,1.0
2025-07-21,32.5892,32.79,32.5892,32.77,540,32.5892,32.79,32.5892,32.77,540,0.0,1.0
2025-07-22,32.7647,32.7647,32.7647,32.7647,140,32.7647,32.7647,32.7647,32.7647,140,0.0,1.0
2025-07-23,32.9644,33.01,32.9644,33.01,1359,32.9644,33.01,32.9644,33.01,1359,0.0,1.0
2025-07-24,33.1198,33.1198,33.1198,33.1198,119,33.1198,33.1198,33.1198,33.1198,119,0.0,1.0
2025-07-25,33.1802,33.19,33.1802,33.19,432,33.1802,33.19,33.1802,33.19,432,0.0,1.0
2025-07-28,33.0261,33.2,33.0261,33.2,418,33.0261,33.2,33.0261,33.2,418,0.0,1.0
2025-07-29,32.9768,32.9768,32.9768,32.9768,74,32.9768,32.9768,32.9768,32.9768,74,0.0,1.0
2025-07-30,33.0905,33.19,33.0188,33.19,843,33.0905,33.19,33.0188,33.19,843,0.0,1.0
2025-07-31,32.7553,32.7553,32.7553,32.7553,24,32.7553,32.7553,32.7553,32.7553,24,0.0,1.0
2025-08-01,32.404,32.404,32.404,32.404,6,32.404,32.404,32.404,32.404,6,0.0,1.0
2025-08-04,32.8342,32.8342,32.8342,32.8342,69,32.8342,32.8342,32.8342,32.8342,69,0.0,1.0
2025-08-05,32.813,32.813,32.813,32.813,15,32.813,32.813,32.813,32.813,15,0.0,1.0
2025-08-06,32.927,32.927,32.927,32.927,18,32.927,32.927,32.927,32.927,18,0.0,1.0
2025-08-07,32.8902,32.8902,32.8902,32.8902,156,32.8902,32.8902,32.8902,32.8902,156,0.0,1.0
2025-08-08,33.035,33.035,33.035,33.035,76,33.035,33.035,33.035,33.035,76,0.0,1.0
2025-08-11,32.9609,32.9609,32.9375,32.9375,282,32.9609,32.9609,32.9375,32.9375,282,0.0,1.0
2025-08-12,33.2959,33.2959,33.2959,33.2959,37,33.2959,33.2959,33.2959,33.2959,37,0.0,1.0
2025-08-13,33.6859,33.6859,33.6859,33.6859,4,33.6859,33.6859,33.6859,33.6859,4,0.0,1.0
2025-08-14,33.4674,33.4674,33.381,33.4172,5113,33.4674,33.4674,33.381,33.4172,5113,0.0,1.0
2025-08-15,33.3317,33.34,33.32,33.34,221,33.3317,33.34,33.32,33.34,221,0.0,1.0
2025-08-18,33.339,33.39,33.339,33.39,276,33.339,33.39,33.339,33.39,276,0.0,1.0
2025-08-19,33.636,33.64,33.636,33.64,420,33.636,33.64,33.636,33.64,420,0.0,1.0
2025-08-20,33.6456,33.65,33.63,33.65,479,33.6456,33.65,33.63,33.65,479,0.0,1.0
2025-08-21,33.3284,33.53,33.3284,33.53,1148,33.3284,33.53,33.3284,33.53,1148,0.0,1.0
2025-08-22,33.8206,33.94,33.82,33.94,643,33.8206,33.94,33.82,33.94,643,0.0,1.0
2025-08-25,33.5344,33.62,33.5344,33.62,268,33.5344,33.62,33.5344,33.62,268,0.0,1.0
2025-08-26,33.534,33.55,33.534,33.55,289,33.534,33.55,33.534,33.55,289,0.0,1.0
2025-08-27,33.671,33.671,33.58,33.63,2043,33.671,33.671,33.58,33.63,2043,0.0,1.0
2025-08-28,33.6842,33.6842,33.52,33.55,1641,33.6842,33.6842,33.52,33.55,1641,0.0,1.0
2025-08-29,33.5258,33.59,33.5,33.59,680,33.5258,33.59,33.5,33.59,680,0.0,1.0
2025-09-02,33.1713,33.19,33.05,33.05,413,33.1713,33.19,33.05,33.05,413,0.0,1.0
2025-09-03,33.1325,33.1325,33.04,33.04,252,33.1325,33.1325,33.04,33.04,252,0.0,1.0
2025-09-04,33.4384,33.4384,33.32,33.32,172,33.4384,33.4384,33.32,33.32,172,0.0,1.0
2025-09-05,33.4204,33.56,33.4204,33.56,146,33.4204,33.56,33.4204,33.56,146,0.0,1.0
2025-09-08,33.5215,33.5215,33.4,33.43,440,33.5215,33.5215,33.4,33.43,440,0.0,1.0
2025-09-09,33.2448,33.2448,33.23,33.23,291,33.2448,33.2448,33.23,33.23,291,0.0,1.0
2025-09-10,33.0826,33.21,33.0826,33.21,123,33.0826,33.21,33.0826,33.21,123,0.0,1.0
2025-09-11,33.7037,33.7037,33.7037,33.7037,25,33.7037,33.7037,33.7037,33.7037,25,0.0,1.0
2025-09-12,33.3418,33.5,33.3418,33.5,174,33.3418,33.5,33.3418,33.5,174,0.0,1.0
2025-09-15,33.3598,33.46,33.3598,33.46,223,33.3598,33.46,33.3598,33.46,223,0.0,1.0
2025-09-16,33.245,33.245,33.2,33.2,135,33.245,33.245,33.2,33.2,135,0.0,1.0
2025-09-17,33.3152,33.3152,33.3152,33.3152,43,33.3152,33.3152,33.3152,33.3152,43,0.0,1.0
2025-09-18,33.5034,33.56,33.5034,33.56,173,33.5034,33.56,33.5034,33.56,173,0.0,1.0
2025-09-19,33.4594,33.4594,33.45,33.45,349,33.4594,33.4594,33.45,33.45,349,0.0,1.0
2025-09-22,33.4823,33.5,33.38,33.38,607,33.4823,33.5,33.38,33.38,607,0.0,1.0
2025-09-23,33.2881,33.2881,33.2881,33.2881,38,33.2881,33.2881,33.2881,33.2881,38,0.0,1.0
2025-09-24,33.0411,33.27,33.0411,33.27,792,33.0411,33.27,33.0411,33.27,792,0.0,1.0
2025-09-25,32.875,32.93,32.875,32.93,214,32.875,32.93,32.875,32.93,214,0.0,1.0
2025-09-26,33.1133,33.1133,33.1133,33.1133,273,33.1133,33.1133,33.1133,33.1133,273,0.0,1.0
2025-09-29,33.1754,33.23,33.1754,33.19,1967,33.1754,33.23,33.1754,33.19,1967,0.0,1.0
2025-09-30,33.401,33.43,33.33,33.33,907,33.401,33.43,33.33,33.33,907,0.0,1.0
2025-10-01,33.5725,33.62,33.37,33.37,1013,33.5725,33.62,33.37,33.37,1013,0.0,1.0
2025-10-02,33.6558,33.67,33.6558,33.67,1370,33.6558,33.67,33.6558,33.67,1370,0.0,1.0
2025-10-03,33.7673,33.7915,33.7673,33.7915,134,33.7673,33.7915,33.7673,33.7915,134,0.0,1.0
2025-10-06,33.7201,33.7201,33.65,33.65,323,33.7201,33.7201,33.65,33.65,323,0.0,1.0
2025-10-07,33.4135,33.4135,33.4135,33.4135,33,33.4135,33.4135,33.4135,33.4135,33,0.0,1.0
2025-10-08,33.5547,33.5547,33.5547,33.5547,122,33.5547,33.5547,33.5547,33.5547,122,0.0,1.0
2025-10-09,33.1757,33.34,33.1757,33.34,2060,33.1757,33.34,33.1757,33.34,2060,0.0,1.0
2025-10-10,32.6439,32.6439,32.6439,32.6439,43,32.6439,32.6439,32.6439,32.6439,43,0.0,1.0
2025-10-13,32.8412,32.8412,32.8412,32.8412,12,32.8412,32.8412,32.8412,32.8412,12,0.0,1.0
2025-10-14,33.0663,33.11,33.0499,33.05,573,33.0663,33.11,33.0499,33.05,573,0.0,1.0
2025-10-15,33.0883,33.0883,33.0883,33.0883,166,33.0883,33.0883,33.0883,33.0883,166,0.0,1.0
2025-10-16,32.7904,33.0,32.78,33.0,1334,32.7904,33.0,32.78,33.0,1334,0.0,1.0
2025-10-17,33.0519,33.0519,33.0519,33.0519,6,33.0519,33.0519,33.0519,33.0519,6,0.0,1.0
2025-10-20,33.368,33.368,33.368,33.368,53,33.368,33.368,33.368,33.368,53,0.0,1.0
2025-10-21,33.6235,33.6235,33.6235,33.6235,125,33.6235,33.6235,33.6235,33.6235,125,0.0,1.0
2025-10-22,33.5028,33.5028,33.5028,33.5028,9,33.5028,33.5028,33.5028,33.5028,9,0.0,1.0
2025-10-23,33.7745,33.7745,33.65,33.65,829,33.7745,33.7745,33.65,33.65,829,0.0,1.0
2025-10-24,33.7503,33.7503,33.7503,33.7503,7,33.7503,33.7503,33.7503,33.7503,7,0.0,1.0
2025-10-27,33.775,33.775,33.775,33.775,54,33.775,33.775,33.775,33.775,54,0.0,1.0
2025-10-28,33.6529,33.6529,33.6529,33.6529,125,33.6529,33.6529,33.6529,33.6529,125,0.0,1.0
2025-10-29,33.2401,33.2401,33.2401,33.2401,38,33.2401,33.2401,33.2401,33.2401,38,0.0,1.0
2025-10-30,33.2561,33.2561,33.2561,33.2561,6,33.2561,33.2561,33.2561,33.2561,6,0.0,1.0
2025-10-31,33.2178,33.2178,33.2178,33.2178,6,33.2178,33.2178,33.2178,33.2178,6,0.0,1.0
2025-11-03,33.082,33.082,33.082,33.082,24,33.082,33.082,33.082,33.082,24,0.0,1.0
2025-11-04,32.8837,32.8837,32.8837,32.8837,77,32.8837,32.8837,32.8837,32.8837,77,0.0,1.0
2025-11-05,33.0433,33.0433,33.0433,33.0433,47,33.0433,33.0433,33.0433,33.0433,47,0.0,1.0
2025-11-06,32.766,32.766,32.766,32.766,26,32.766,32.766,32.766,32.766,26,0.0,1.0
2025-11-07,32.9767,32.9767,32.9767,32.9767,182,32.9767,32.9767,32.9767,32.9767,182,0.0,1.0
2025-11-10,33.2187,33.2187,33.1505,33.1505,518,33.2187,33.2187,33.1505,33.1505,518,0.0,1.0
2025-11-11,33.1771,33.1771,33.1771,33.1771,61,33.1771,33.1771,33.1771,33.1771,61,0.0,1.0
2025-11-12,33.2997,33.2997,33.2997,33.2997,166,33.2997,33.2997,33.2997,33.2997,166,0.0,1.0
2025-11-13,32.8524,32.8524,32.8524,32.8524,25,32.8524,32.8524,32.8524,32.8524,25,0.0,1.0
2025-11-14,32.6175,32.6175,32.6175,32.6175,16,32.6175,32.6175,32.6175,32.6175,16,0.0,1.0
2025-11-17,32.2166,32.2166,32.2166,32.2166,12,32.2166,32.2166,32.2166,32.2166,12,0.0,1.0
2025-11-18,32.1156,32.1156,32.1156,32.1156,7,32.1156,32.1156,32.1156,32.1156,7,0.0,1.0
2025-11-19,32.1463,32.1463,32.1463,32.1463,6,32.1463,32.1463,32.1463,32.1463,6,0.0,1.0
2025-11-20,31.8323,31.8323,31.8323,31.8323,9,31.8323,31.8323,31.8323,31.8323,9,0.0,1.0
2025-11-21,32.5727,32.5727,32.5727,32.5727,24,32.5727,32.5727,32.5727,32.5727,24,0.0,1.0
2025-11-24,32.6162,32.6162,32.6162,32.6162,136,32.6162,32.6162,32.6162,32.6162,136,0.0,1.0
2025-11-25,33.086,33.086,33.086,33.086,117,33.086,33.086,33.086,33.086,117,0.0,1.0
2025-11-26,33.0547,33.15,33.0547,33.15,259,33.0547,33.15,33.0547,33.15,259,0.0,1.0