date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-06-05,30.7311,30.7311,30.6899,30.69,386,30.7199624440318,30.7199624440318,30.6787773757234,30.6788773394814,386.139944721988,0.0,1.0
2024-06-06,30.6833,30.73,30.65,30.73,505,30.6721797676934,30.7188628426935,30.6388918362693,30.7188628426935,505.183088302082,0.0,1.0
2024-06-07,30.6125,30.65,30.6125,30.65,1045,30.601405427008,30.6388918362693,30.601405427008,30.6388918362693,1045.37886589243,0.0,1.0
2024-06-10,30.8224,30.8224,30.63,30.63,1323,30.8112293551134,30.8112293551134,30.6188990846633,30.6188990846633,1323.47965509635,0.0,1.0
2024-06-11,31.0004,31.0004,31.0004,31.0004,30,30.9891648444073,30.9891648444073,30.9891648444073,30.9891648444073,30.010876532797,0.0,1.0
2024-06-12,31.5846,31.615,31.5846,31.585,346,31.57315311882,31.6035421012612,31.57315311882,31.5735529738521,346.125442678258,0.0,1.0
2024-06-13,31.7656,31.7656,31.61,31.64,320,31.7540875208547,31.7540875208547,31.5985439133596,31.6285330407687,320.116016349834,0.0,1.0
2024-06-14,31.7823,31.79,31.7823,31.79,193,31.7707814684457,31.7784786778141,31.7707814684457,31.7784786778141,193.069972360994,0.0,1.0
2024-06-17,32.0766,32.0766,32.0766,32.0766,30,32.0649748083287,32.0649748083287,32.0649748083287,32.0649748083287,30.010876532797,0.0,1.0
2024-06-18,32.2139,32.2139,32.01,32.01,291,32.2022250481043,32.2022250481043,31.9983989454806,31.9983989454806,291.105502368131,0.0,1.0
2024-06-20,31.9154,32.25,31.9154,32.25,585,31.903833230384,32.2383119647532,31.903833230384,32.2383119647532,585.212092389541,0.0,1.0
2024-06-21,31.791,31.791,31.791,31.791,12,31.7794783153944,31.7794783153944,31.7794783153944,31.7794783153944,12.0043506131188,0.0,1.0
2024-06-24,31.31,31.55,31.31,31.5262,745,31.2986526392689,31.5385656585415,31.2986526392689,31.5147742841303,745.270100564459,0.0,1.0
2024-06-25,31.7851,31.7851,31.6,31.6,778,31.7735804536706,31.7735804536706,31.5885475375566,31.5885475375566,778.282064750535,0.0,1.0
2024-06-26,31.9428,31.9428,31.9428,31.9428,132,31.9312233000843,31.9312233000843,31.9312233000843,31.9312233000843,132.047856744307,0.0,1.0
2024-06-27,31.9529,32.06,31.8819,32.05,12173,31.9413196396453,32.0483808244957,31.8703453714439,32.0383844486927,12177.4133344579,0.0,1.0
2024-06-28,31.7105,32.2,31.7105,32.2,6933,31.69900749018,32.1883300857381,31.69900749018,32.1883300857381,6935.51356672939,0.0,1.0
2024-07-01,31.9144,31.9144,31.64,31.6947,1290,31.9028335928037,31.9028335928037,31.6285330407687,31.6832132164113,1290.46769091027,0.0,1.0
2024-07-02,32.1138,32.1138,32.1138,32.1138,148,32.102161326316,32.102161326316,32.102161326316,32.102161326316,148.053657561798,0.0,1.0
2024-07-03,32.4184,32.4184,32.17,32.17,397,32.4066509332761,32.4066509332761,32.158340958329,32.158340958329,397.143932784014,0.0,1.0
2024-07-05,32.7041,32.7041,32.7041,32.7041,189,32.6922473899685,32.6922473899685,32.6922473899685,32.6922473899685,189.068522156621,0.0,1.0
2024-07-08,32.7009,32.95,32.7009,32.95,654,32.6890485497116,32.9380582709649,32.6890485497116,32.9380582709649,654.237108414973,0.0,1.0
2024-07-09,32.7169,32.7169,32.7169,32.7169,23,32.7050427509964,32.7050427509964,32.7050427509964,32.7050427509964,23.0083386751444,0.0,1.0
2024-07-10,33.0863,33.0863,32.9,32.9,280,33.0743088731601,33.0743088731601,32.8880763919498,32.8880763919498,280.101514306105,0.0,1.0
2024-07-11,32.3386,32.81,32.3386,32.81,344,32.326879854368,32.7981090097226,32.326879854368,32.7981090097226,344.124717576072,0.0,1.0
2024-07-12,32.4195,32.74,32.34,32.7,2924,32.4077505346145,32.7281343791014,32.3282793469804,32.6881488758893,2925.06009939661,0.0,1.0
2024-07-15,32.4069,33.31,32.33,33.31,4824,32.3951551011026,33.2979277998738,32.3182829711774,33.2979277998738,4825.74894647376,0.0,1.0
2024-07-16,32.4045,32.64,32.2779,32.64,4176,32.3927559709099,32.6281706210711,32.2662018532436,32.6281706210711,4177.51401336534,0.0,1.0
2024-07-17,31.295,31.76,31.2699,31.76,7781,31.2836580755644,31.748489550405,31.2585671722988,31.748489550405,7783.82101005644,0.0,1.0
2024-07-18,31.0261,31.36,30.8048,31.35,1529,31.0148555302211,31.348634518284,30.7936357337001,31.338638142481,1529.55434062155,0.0,1.0
2024-07-19,30.8147,30.82,30.81,30.82,1647,30.8035321457451,30.8088302249207,30.7988338491177,30.8088302249207,1647.59712165056,0.0,1.0
2024-07-22,31.4012,31.42,31.4012,31.42,415,31.3898195865925,31.4086127731022,31.3898195865925,31.4086127731022,415.150458703692,0.0,1.0
2024-07-23,31.4711,31.4711,31.4711,31.4711,113,31.4596942534556,31.4596942534556,31.4596942534556,31.4596942534556,113.040968273535,0.0,1.0
2024-07-24,30.1472,30.8587,30.1472,30.8587,447,30.1362740608933,30.8475161992784,30.1362740608933,30.8475161992784,447.162060338674,0.0,1.0
2024-07-25,29.7938,30.0989,29.7938,29.97,789,29.7830021400144,30.0879915657646,29.7830021400144,29.9591382816637,789.28605281256,0.0,1.0
2024-07-26,29.9949,29.9949,29.9949,29.9949,283,29.9840292574132,29.9840292574132,29.9840292574132,29.9840292574132,283.102601959385,0.0,1.0
2024-07-29,30.029,30.029,30.029,30.029,83,30.0181168989015,30.0181168989015,30.0181168989015,30.0181168989015,83.0300917407384,0.0,1.0
2024-07-30,29.5854,29.6,29.57,29.6,4717,29.5746776682793,29.5892723769518,29.5592832495427,29.5892723769518,4718.71015350679,0.0,1.0
2024-07-31,30.6371,30.6371,30.4799,30.48,273,30.6259965114834,30.6259965114834,30.4688534838599,30.4689534476179,273.098976448453,0.0,1.0
2024-08-01,30.0452,30.1102,30.03,30.1102,1163,30.0343110277024,30.0992874704221,30.0191165364818,30.0992874704221,1163.42164692143,0.0,1.0
2024-08-02,29.1657,29.17,28.995,29.12,4539,29.1551297758264,29.1594282174217,28.9844916408688,29.1094463384066,4540.64561941219,0.0,1.0
2024-08-05,28.2031,28.2031,27.15,27.15,1213,28.1928786410273,28.1928786410273,27.1401603052108,27.1401603052108,1213.43977447609,0.0,1.0
2024-08-06,28.6414,28.9088,28.26,28.26,617,28.6310197924739,28.8983228814467,28.2497580193465,28.2497580193465,617.223694024524,0.0,1.0
2024-08-07,28.273,29.2399,28.273,29.2399,350,28.2627533078904,29.2293028842849,28.2627533078904,29.2293028842849,350.126892882632,0.0,1.0
2024-08-08,29.2221,29.2221,29.2221,29.2221,125,29.2115093353555,29.2115093353555,29.2115093353555,29.2115093353555,125.045318886654,0.0,1.0
2024-08-09,29.4927,29.4927,29.4927,29.4927,14,29.4820112645853,29.4820112645853,29.4820112645853,29.4820112645853,14.0050757153053,0.0,1.0
2024-08-12,29.5535,29.5535,29.5535,29.5535,165,29.5427892294677,29.5427892294677,29.5427892294677,29.5427892294677,165.059820930383,0.0,1.0
2024-08-13,30.3379,30.3379,30.11,30.11,3362,30.3269049474569,30.3269049474569,30.099087542906,30.099087542906,3363.21889677545,0.0,1.0
2024-08-14,30.5454,30.5454,30.5454,30.5454,310,30.5343297453697,30.5343297453697,30.5343297453697,30.5343297453697,310.112390838902,0.0,1.0
2024-08-15,31.271,31.2799,31.271,31.2799,468,31.2596667736371,31.2685635481018,31.2596667736371,31.2685635481018,468.169673911633,0.0,1.0
2024-08-16,31.2923,31.2923,31.2923,31.2923,23,31.2809590540976,31.2809590540976,31.2809590540976,31.2809590540976,23.0083386751443,0.0,1.0
2024-08-19,31.6598,31.6598,31.3116,31.3116,341,31.6483258648587,31.6483258648587,31.3002520593974,31.3002520593974,341.123629922792,0.0,1.0
2024-08-20,31.6397,31.6397,31.6397,31.6397,31,31.6282331494946,31.6282331494946,31.6282331494946,31.6282331494946,31.0112390838902,0.0,1.0
2024-08-21,31.825,31.825,31.73,31.73,492,31.8134659931247,31.8134659931247,31.7185004229959,31.7185004229959,492.17837513787,0.0,1.0
2024-08-22,31.2491,31.2491,31.2491,31.2491,36,31.2377747106285,31.2377747106285,31.2377747106285,31.2377747106285,36.0130518393564,0.0,1.0
2024-08-23,31.5876,31.69,31.5876,31.69,584,31.5761520315609,31.6785149197838,31.5761520315609,31.6785149197838,584.211729838447,0.0,1.0
2024-08-26,31.2345,31.2345,31.22,31.22,209,31.2231800019561,31.2231800019561,31.2086852570417,31.2086852570417,209.075773178486,0.0,1.0
2024-08-27,31.3767,31.3767,31.3767,31.3767,46,31.3653284658751,31.3653284658751,31.3653284658751,31.3653284658751,46.0166773502887,0.0,1.0
2024-08-28,31.0861,31.42,31.0861,31.42,354,31.0748337850392,31.4086127731022,31.0748337850392,31.4086127731022,354.128343087005,0.0,1.0
2024-08-29,30.9125,30.9125,30.9125,30.9125,46,30.9012967010987,30.9012967010987,30.9012967010987,30.9012967010987,46.0166773502887,0.0,1.0
2024-08-30,31.3571,31.3571,31.3571,31.3571,143,31.3457355693012,31.3457355693012,31.3457355693012,31.3457355693012,143.051844806332,0.0,1.0
2024-09-03,30.2782,30.2782,30.2782,30.2782,172,30.2672265839129,30.2672265839129,30.2672265839129,30.2672265839129,172.062358788036,0.0,1.0
2024-09-04,30.159,30.159,30.159,30.159,311,30.1480697843408,30.1480697843408,30.1480697843408,30.1480697843408,311.112753389996,0.0,1.0
2024-09-05,30.0878,30.0878,30.0878,30.0878,56,30.0768955886233,30.0768955886233,30.0768955886233,30.0768955886233,56.020302861221,0.0,1.0
2024-09-06,29.3497,29.48,29.3497,29.47,1495,29.3390630906021,29.4693158673155,29.3390630906021,29.4593194915124,1495.54201388438,0.0,1.0
2024-09-09,29.7839,29.7839,29.74,29.74,1002,29.7731057279694,29.7731057279694,29.7292216381941,29.7292216381941,1002.36327619542,0.0,1.0
2024-09-10,30.109,30.109,29.78,29.78,271,30.0980879053257,30.0980879053257,29.7692071414062,29.7692071414062,271.098251346266,0.0,1.0
2024-09-11,30.9532,30.9532,30.9532,30.9532,55,30.941981950617,30.941981950617,30.941981950617,30.941981950617,55.0199403101278,0.0,1.0
2024-09-12,31.2845,31.2845,31.2845,31.2845,98,31.2731618809712,31.2731618809712,31.2731618809712,31.2731618809712,98.0355300071368,0.0,1.0
2024-09-13,31.449,31.449,31.449,31.449,191,31.437602262931,31.437602262931,31.437602262931,31.437602262931,191.069247258807,0.0,1.0
2024-09-16,31.3155,31.3155,31.3155,31.3155,214,31.3041506459606,31.3041506459606,31.3041506459606,31.3041506459606,214.077585933952,0.0,1.0
2024-09-17,31.3219,31.3219,31.3219,31.3219,48,31.3105483264745,31.3105483264745,31.3105483264745,31.3105483264745,48.0174024524752,0.0,1.0
2024-09-18,31.1729,31.1729,31.1729,31.1729,90,31.1616023270094,31.1616023270094,31.1616023270094,31.1616023270094,90.0326295983911,0.0,1.0
2024-09-19,32.0229,32.0229,32.0229,32.0229,139,32.0112942702665,32.0112942702665,32.0112942702665,32.0112942702665,139.050394601959,0.0,1.0
2024-09-20,31.846,31.8501,31.83,31.85,527,31.834458382311,31.8385568963903,31.8184641810262,31.8384569326322,527.191064426134,0.0,1.0
2024-09-23,31.9636,31.9636,31.9636,31.9636,133,31.9520157617546,31.9520157617546,31.9520157617546,31.9520157617546,133.0482192954,0.0,1.0
2024-09-24,32.0662,32.0662,32.0662,32.0662,171,32.0545785774936,32.0545785774936,32.0545785774936,32.0545785774936,171.061996236943,0.0,1.0
2024-09-25,32.1128,32.1128,32.1128,32.1128,9,32.1011616887357,32.1011616887357,32.1011616887357,32.1011616887357,9.0032629598391,0.0,1.0
2024-09-26,32.244,32.244,32.244,32.244,89,32.2323141392714,32.2323141392714,32.2323141392714,32.2323141392714,89.0322670472977,0.0,1.0
2024-09-27,31.9479,31.9479,31.9479,31.9479,42,31.9363214517438,31.9363214517438,31.9363214517438,31.9363214517438,42.0152271459158,0.0,1.0
2024-09-30,32.0527,32.0527,32.0527,32.0527,38,32.0410834701595,32.0410834701595,32.0410834701595,32.0410834701595,38.0137769415429,0.0,1.0
2024-10-01,31.5455,31.5455,31.5455,31.5455,33,31.5340672894301,31.5340672894301,31.5340672894301,31.5340672894301,33.0119641860767,0.0,1.0
2024-10-02,31.6571,31.6571,31.6571,31.6571,60,31.6456268433919,31.6456268433919,31.6456268433919,31.6456268433919,60.021753065594,0.0,1.0
2024-10-03,31.6669,31.6669,31.6669,31.6669,79,31.6554232916788,31.6554232916788,31.6554232916788,31.6554232916788,79.0286415363655,0.0,1.0
2024-10-04,32.0,32.0,31.9602,31.974,446,31.9884025696776,31.9884025696776,31.9486169939815,31.9624119925897,446.161697787582,0.0,1.0
2024-10-07,31.71,31.71,31.71,31.71,76,31.6985076713899,31.6985076713899,31.6985076713899,31.6985076713899,76.0275538830857,0.0,1.0
2024-10-08,32.2762,32.2762,32.2762,32.2762,60,32.2645024693571,32.2645024693571,32.2645024693571,32.2645024693571,60.021753065594,0.0,1.0
2024-10-09,32.5547,32.5547,32.5,32.5,317,32.5429015354713,32.5429015354713,32.4882213598288,32.4882213598288,317.114928696555,0.0,1.0
2024-10-10,32.5253,32.5253,32.5253,32.5253,90,32.5135121906104,32.5135121906104,32.5135121906104,32.5135121906104,90.0326295983911,0.0,1.0
2024-10-11,32.6328,32.6328,32.6328,32.6328,48,32.620973230493,32.620973230493,32.620973230493,32.620973230493,48.0174024524751,0.0,1.0
2024-10-14,32.9049,32.9049,32.83,32.83,240,32.8929746160932,32.8929746160932,32.8181017613286,32.8181017613286,240.087012262376,0.0,1.0
2024-10-15,32.26,32.26,32.26,32.26,270,32.2483083405562,32.2483083405562,32.2483083405562,32.2483083405562,270.097888795173,0.0,1.0
2024-10-16,32.2625,32.2625,32.2625,32.2625,178,32.250807434507,32.250807434507,32.250807434507,32.250807434507,178.064534094595,0.0,1.0
2024-10-17,32.3935,32.605,32.3935,32.56,527,32.3817599575266,32.5931833057605,32.3817599575266,32.5481996146469,527.191064426134,0.0,1.0
2024-10-18,32.6587,32.672,32.6587,32.672,270,32.6468638438228,32.6601590236408,32.6468638438228,32.6601590236408,270.097888795173,0.0,1.0
2024-10-21,32.7497,32.7497,32.7497,32.7497,193,32.7378308636303,32.7378308636303,32.7378308636303,32.7378308636303,193.069972360994,0.0,1.0
2024-10-22,32.7748,32.7748,32.7748,32.7748,12,32.7629217668959,32.7629217668959,32.7629217668959,32.7629217668959,12.0043506131188,0.0,1.0
2024-10-23,32.1411,32.1411,32.13,32.13,335,32.1294514322583,32.1294514322583,32.1183554551169,32.1183554551169,335.121454616233,0.0,1.0
2024-10-24,32.3211,32.3211,32.32,32.32,422,32.3093861967127,32.3093861967127,32.3082865953744,32.3082865953744,422.152996561344,0.0,1.0
2024-10-25,32.4922,32.4922,32.4922,32.4922,284,32.4804241867024,32.4804241867024,32.4804241867024,32.4804241867024,284.102964510479,0.0,1.0
2024-10-28,32.5071,32.57,32.5071,32.5645,508,32.4953187866489,32.55819599045,32.4953187866489,32.5526979837583,508.184175955363,0.0,1.0
2024-10-29,32.9028,32.9028,32.7499,32.75,292,32.8908753771746,32.8908753771746,32.7380307911464,32.7381307549044,292.105864919224,0.0,1.0
2024-10-30,32.7226,32.7226,32.7226,32.7226,20,32.7107406852041,32.7107406852041,32.7107406852041,32.7107406852041,20.0072510218647,0.0,1.0
2024-10-31,31.804,31.804,31.804,31.804,175,31.7924736039383,31.7924736039383,31.7924736039383,31.7924736039383,175.063446441316,0.0,1.0
2024-11-01,32.0609,32.0609,32.0609,32.0609,57,32.049280498318,32.049280498318,32.049280498318,32.049280498318,57.0206654123143,0.0,1.0
2024-11-04,32.0217,32.0217,32.0217,32.0217,120,32.0100947051702,32.0100947051702,32.0100947051702,32.0100947051702,120.043506131188,0.0,1.0
2024-11-05,32.4414,32.4414,32.43,32.43,176,32.4296425976231,32.4296425976231,32.4182467292076,32.4182467292076,176.063808992409,0.0,1.0
2024-11-06,33.3069,33.3069,33.12,33.12,235,33.2948289233748,33.2948289233748,33.1079966596163,33.1079966596163,235.08519950691,0.0,1.0
2024-11-07,33.8781,33.8781,33.8781,33.8781,32,33.8658219092436,33.8658219092436,33.8658219092436,33.8658219092436,32.0116016349834,0.0,1.0
2024-11-08,33.9406,33.9406,33.9406,33.9406,84,33.9282992580125,33.9282992580125,33.9282992580125,33.9282992580125,84.0304542918315,0.0,1.0
2024-11-11,33.8669,33.8669,33.8669,33.8669,126,33.8546259683442,33.8546259683442,33.8546259683442,33.8546259683442,126.045681437747,0.0,1.0
2024-11-12,33.9702,33.9702,33.9702,33.9702,26,33.9578885303894,33.9578885303894,33.9578885303894,33.9578885303894,26.0094263284241,0.0,1.0
2024-11-13,34.0491,34.0491,34.0491,34.0491,68,34.0367599354753,34.0367599354753,34.0367599354753,34.0367599354753,68.0246534743398,0.0,1.0
2024-11-14,33.834,33.834,33.834,33.834,160,33.8217378919522,33.8217378919522,33.8217378919522,33.8217378919522,160.058008174917,0.0,1.0
2024-11-15,32.9727,32.9727,32.9727,32.9727,41,32.9607500440378,32.9607500440378,32.9607500440378,32.9607500440378,41.0148645948225,0.0,1.0
2024-11-18,33.051,33.051,33.051,33.051,65,33.0390216665754,33.0390216665754,33.0390216665754,33.0390216665754,65.0235658210602,0.0,1.0
2024-11-19,33.4859,33.4859,33.4859,33.4859,52,33.473764050249,33.473764050249,33.473764050249,33.473764050249,52.018852656848,0.0,1.0
2024-11-20,33.452,33.452,33.452,33.452,24,33.4398763362767,33.4398763362767,33.4398763362767,33.4398763362767,24.0087012262376,0.0,1.0
2024-11-21,33.5489,33.5901,33.27,33.45,649,33.536741217808,33.5779262861165,33.2579422966617,33.4378770611161,649.235295659509,0.0,1.0
2024-11-22,33.4702,33.4702,33.4702,33.4702,47,33.4580697402382,33.4580697402382,33.4580697402382,33.4580697402382,47.017039901382,0.0,1.0
2024-11-25,33.4093,33.4093,33.38,33.38,674,33.3971918115978,33.3971918115978,33.3679024304949,33.3679024304949,674.244359436839,0.0,1.0
2024-11-26,33.7219,33.7219,33.64,33.66,547,33.7096785192003,33.7096785192003,33.6278082013736,33.6478009529796,547.198315447999,0.0,1.0
2024-11-27,33.4721,33.4721,33.4721,33.4721,56,33.4599690516408,33.4599690516408,33.4599690516408,33.4599690516408,56.020302861221,0.0,1.0
2024-11-29,33.818,33.818,33.818,33.818,35,33.8057436906674,33.8057436906674,33.8057436906674,33.8057436906674,35.0126892882631,0.0,1.0
2024-12-02,34.11,34.11,34.11,34.11,215,34.0976378641157,34.0976378641157,34.0976378641157,34.0976378641157,215.077948485045,0.0,1.0
2024-12-03,34.3811,34.3811,34.3811,34.3811,56,34.3686396121357,34.3686396121357,34.3686396121357,34.3686396121357,56.020302861221,0.0,1.0
2024-12-04,34.8763,34.8763,34.8763,34.8763,97,34.8636601419014,34.8636601419014,34.8636601419014,34.8636601419014,97.0351674560438,0.0,1.0
2024-12-05,34.7568,34.7568,34.7568,34.7568,24,34.7442034510553,34.7442034510553,34.7442034510553,34.7442034510553,24.0087012262376,0.0,1.0
2024-12-06,35.0511,35.0511,35.0511,35.0511,40,35.0383967909383,35.0383967909383,35.0383967909383,35.0383967909383,40.0145020437293,0.0,1.0
2024-12-09,34.69,34.73,34.69,34.73,576,34.6774276606911,34.7174131639032,34.6774276606911,34.7174131639032,576.208829429702,0.0,1.0
2024-12-10,34.4958,34.4958,34.4958,34.4958,46,34.4832980425964,34.4832980425964,34.4832980425964,34.4832980425964,46.0166773502887,0.0,1.0
2024-12-11,35.2044,35.2044,35.2044,35.2044,19,35.1916412319987,35.1916412319987,35.1916412319987,35.1916412319987,19.0068884707714,0.0,1.0
2024-12-12,35.0134,35.0134,34.985,34.985,125,35.0007104541609,35.0007104541609,34.9723207468803,34.9723207468803,125.045318886654,0.0,1.0
2024-12-13,35.1113,35.14,35.1113,35.135,3673,35.0985749732725,35.1272645718272,35.0985749732725,35.1222663839257,3674.33165016545,0.0,1.0
2024-12-16,35.5536,35.5536,35.4293,35.4293,4647,35.5407146750403,35.5407146750403,35.4164597238087,35.4164597238087,4648.68477493025,0.0,1.0
2024-12-17,35.4264,35.4264,35.4264,35.4264,64,35.4135607748258,35.4135607748258,35.4135607748258,35.4135607748258,64.0232032699669,0.0,1.0
2024-12-18,34.2225,35.41,34.2225,35.37,563,34.2100970918997,35.3971667185088,34.2100970918997,35.3571812152968,563.204116265491,0.0,1.0
2024-12-19,34.2146,34.67,34.2146,34.67,496,34.2021999550153,34.6574349090851,34.2021999550153,34.6574349090851,496.179825342244,0.0,1.0
2024-12-20,34.56,34.7199,34.08,34.21,390,34.5474747752518,34.7073168243422,34.0676487367066,34.1976016221459,390.141394926361,0.0,1.0
2024-12-23,34.9294,34.9294,34.5,34.59,402,34.9167408974155,34.9167408974155,34.4874965204336,34.5774639026609,402.14574553948,0.0,1.0
2024-12-24,35.3697,35.3697,35.17,35.17,1667,35.3568813240227,35.3568813240227,35.1572536992363,35.1572536992363,1667.60437267242,0.0,1.0
2024-12-26,35.3533,35.3533,34.85,34.85,463,35.3404872677057,35.3404872677057,34.8373696735395,34.8373696735395,463.167861156167,0.0,1.0
2024-12-27,34.8128,34.8128,34.8128,34.8128,72,34.8001831555522,34.8001831555522,34.8001831555522,34.8001831555522,72.0261036787129,0.0,1.0
2024-12-30,34.4776,34.6799,34.28,34.35,373,34.4651046386349,34.6673313211301,34.2675762527671,34.3375508833883,373.135231557776,0.0,1.0
2024-12-31,34.0855,34.63,34.0855,34.63,1226,34.0731467433983,34.617449405873,34.0731467433983,34.617449405873,1226.4444876403,0.0,1.0
2025-01-02,34.1298,34.3285,33.8533,34.26,2665,34.1174306882057,34.3160586754118,33.8410308972521,34.2475835011611,2665.96619866347,0.0,1.0
2025-01-03,34.7258,34.7258,34.7258,34.7258,186,34.7132146860659,34.7132146860659,34.7132146860659,34.7132146860659,186.067434503342,0.0,1.0
2025-01-06,35.3,35.3,35.3,35.3,169,35.2872065846756,35.2872065846756,35.2872065846756,35.2872065846756,169.061271134756,0.0,1.0
2025-01-07,34.465,34.465,34.465,34.465,39,34.4525092051231,34.4525092051231,34.4525092051231,34.4525092051231,39.014139492636,0.0,1.0
2025-01-08,34.5384,34.5384,34.5384,34.5384,21,34.5258826035173,34.5258826035173,34.5258826035173,34.5258826035173,21.0076135729579,0.0,1.0
2025-01-10,34.02,34.13,33.71,33.7961,1448,34.0076704818885,34.1176306157218,33.6977828319947,33.7838516276588,1448.524973983,0.0,1.0
2025-01-13,33.7899,33.7899,33.38,33.54,2390,33.7776538746609,33.7776538746609,33.3679024304949,33.5278444433433,2390.86649711283,0.0,1.0
2025-01-14,33.5803,33.9519,33.5803,33.9519,366,33.5681298378295,33.9395951626699,33.5681298378295,33.9395951626699,366.132693700123,0.0,1.0
2025-01-15,34.37,34.51,33.76,33.76,3929,34.3575436349943,34.4974928962367,33.7477647110099,33.7477647110099,3930.42446324532,0.0,1.0
2025-01-16,34.23,34.56,34.23,34.56,488,34.217594373752,34.5474747752518,34.217594373752,34.5474747752518,488.176924933498,0.0,1.0
2025-01-17,34.7167,34.7167,34.59,34.59,266,34.7041179840852,34.7041179840852,34.5774639026609,34.5774639026609,266.0964385908,0.0,1.0
2025-01-21,35.0919,35.0919,34.7795,35.02,691,35.0791820042147,35.0791820042147,34.7668952241282,35.0073080621909,691.250522805423,0.0,1.0
2025-01-22,35.7357,35.7357,35.7357,35.7357,163,35.7227486784134,35.7227486784134,35.7227486784134,35.7227486784134,163.059095828197,0.0,1.0
2025-01-23,35.8789,35.8799,35.62,35.62,742,35.8658967799127,35.866896417493,35.6070906103724,35.6070906103724,742.269012911178,0.0,1.0
2025-01-24,35.7444,35.93,35.7444,35.93,901,35.731445525362,35.9169782602661,35.731445525362,35.9169782602661,901.326658535003,0.0,1.0
2025-01-27,34.31,34.47,34.16,34.47,1041,34.2975653801762,34.4575073930246,34.1476197431308,34.4575073930246,1041.37741568806,0.0,1.0
2025-01-28,35.0858,35.0858,34.305,34.41,1079,35.0730842149748,35.0730842149748,34.2925671922747,34.3975291382064,1079.3911926296,0.0,1.0
2025-01-29,34.8272,35.0,34.73,35.0,2359,34.8145779367086,34.9873153105849,34.7174131639032,34.9873153105849,2359.85525802894,0.0,1.0
2025-01-30,34.9338,34.9338,34.8592,34.8592,295,34.9211393027688,34.9211393027688,34.8465663392783,34.8465663392783,295.106952572504,0.0,1.0
2025-01-31,34.8541,34.8541,34.8541,34.8541,263,34.8414681876187,34.8414681876187,34.8414681876187,34.8414681876187,263.095350937521,0.0,1.0
2025-02-03,34.4849,34.53,34.4849,34.4905,286,34.4724019929711,34.5174856478427,34.4724019929711,34.4779999634208,286.103689612665,0.0,1.0
2025-02-04,34.8369,34.853,34.73,34.853,298,34.8242744212375,34.8403685862804,34.7174131639032,34.8403685862804,298.108040225784,0.0,1.0
2025-02-05,35.11,35.11,35.01,35.0101,519,35.0972754444181,35.0972754444181,34.9973116863879,34.9974116501459,519.188164017388,0.0,1.0
2025-02-06,35.3101,35.3101,35.3101,35.3101,97,35.2973029242366,35.2973029242366,35.2973029242366,35.2973029242366,97.0351674560437,0.0,1.0
2025-02-07,34.8957,34.8957,34.8957,34.8957,99,34.8830531109593,34.8830531109593,34.8830531109593,34.8830531109593,99.0358925582301,0.0,1.0
2025-02-10,35.3177,35.3601,35.3177,35.3601,269,35.3049001698469,35.3472848032518,35.3049001698469,35.3472848032518,269.09752624408,0.0,1.0
2025-02-11,35.2781,35.2781,35.2781,35.2781,17,35.265314521667,35.265314521667,35.265314521667,35.265314521667,17.0061633685849,0.0,1.0
2025-02-12,35.1266,35.1266,35.1266,35.1266,70,35.1138694282511,35.1138694282511,35.1138694282511,35.1138694282511,70.0253785765264,0.0,1.0
2025-02-13,35.5088,35.5088,35.42,35.42,362,35.4959309114427,35.4959309114427,35.4071630943119,35.4071630943119,362.131243495751,0.0,1.0
2025-02-14,35.6179,35.6179,35.6179,35.6179,77,35.6049913714537,35.6049913714537,35.6049913714537,35.6049913714537,77.027916434179,0.0,1.0
2025-02-18,35.4667,35.4667,35.4667,35.4667,267,35.453846169312,35.453846169312,35.453846169312,35.453846169312,267.096801141893,0.0,1.0
2025-02-19,35.4234,35.4234,35.4234,35.4234,220,35.4105618620849,35.4105618620849,35.4105618620849,35.4105618620849,220.079761240511,0.0,1.0
2025-02-20,35.1407,35.1407,35.0175,35.0175,311,35.1279643181334,35.1279643181334,35.0048089682401,35.0048089682401,311.112753389996,0.0,1.0
2025-02-21,34.21,34.21,34.21,34.21,94,34.1976016221459,34.1976016221459,34.1976016221459,34.1976016221459,94.034079802764,0.0,1.0
2025-02-24,33.8085,34.04,33.8085,34.04,197,33.7962471336545,34.0276632334945,33.7962471336545,34.0276632334945,197.071422565367,0.0,1.0
2025-02-25,33.4113,33.67,33.1596,33.67,996,33.3991910867584,33.6577973287826,33.1475823077963,33.6577973287826,996.36110088886,0.0,1.0
2025-02-26,33.7069,33.8,33.7069,33.8,195,33.6946839554958,33.7877502142219,33.6946839554958,33.7877502142219,195.07069746318,0.0,1.0
2025-02-27,32.6896,32.6896,32.6896,32.6896,83,32.6777526450541,32.6777526450541,32.6777526450541,32.6777526450541,83.0300917407384,0.0,1.0
2025-02-28,33.2911,33.3,32.755,32.755,1781,33.279034649606,33.2879314240707,32.7431289428059,32.7431289428059,1781.64570349705,0.0,1.0
2025-03-03,32.3182,32.3182,32.16,32.16,340,32.3064872477298,32.3064872477298,32.148344582526,32.148344582526,340.123267371699,0.0,1.0
2025-03-04,32.0927,32.0927,32.0927,32.0927,410,32.0810689733716,32.0810689733716,32.0810689733716,32.0810689733716,410.148645948226,0.0,1.0
2025-03-05,32.648,32.648,32.36,32.36,137,32.6361677217136,32.6361677217136,32.3482720985865,32.3482720985865,137.049669499773,0.0,1.0
2025-03-06,31.4966,32.02,31.4966,32.02,222,31.4851850117533,32.0083953212836,31.4851850117533,32.0083953212836,222.080486342698,0.0,1.0
2025-03-07,31.6013,31.6013,31.48,31.48,1726,31.589847066411,31.589847066411,31.4685910279203,31.4685910279203,1726.62576318692,0.0,1.0
2025-03-10,30.25,30.91,30.05,30.91,2389,30.2390368041483,30.8987976071479,30.0391092880879,30.8987976071479,2389.86613456174,0.0,1.0
2025-03-11,30.4137,30.65,30.34,30.34,309,30.4026774760438,30.6388918362693,30.3290041863756,30.3290041863756,309.112028287809,0.0,1.0
2025-03-12,30.9406,31.15,30.9,31.11,2274,30.9293865171052,31.1387106264205,30.8888012313449,31.0987251232084,2274.82444118601,0.0,1.0
2025-03-13,30.2801,30.29,30.2801,30.29,3717,30.2691258953154,30.2790223073604,30.2691258953154,30.2790223073604,3718.34760241355,0.0,1.0
2025-03-14,31.1508,31.1508,31.05,31.05,684,31.1395103364848,31.1395103364848,31.0387468683903,31.0387468683903,684.247984947771,0.0,1.0
2025-03-17,31.2381,31.4,31.04,31.04,986,31.2267786972452,31.3886200214961,31.0287504925873,31.0287504925873,986.357475377927,0.0,1.0
2025-03-18,30.6069,30.61,30.6069,30.61,599,30.5958074565583,30.5989063330572,30.5958074565583,30.5989063330572,599.217168104846,0.0,1.0
2025-03-19,31.1248,31.1248,31.1248,31.1248,134,31.1135197593969,31.1135197593969,31.1135197593969,31.1135197593969,134.048581846493,0.0,1.0
2025-03-20,31.1091,31.1091,30.81,30.81,375,31.0978254493862,31.0978254493862,30.7988338491177,30.7988338491177,375.135956659962,0.0,1.0
2025-03-21,31.2666,31.2666,31.2666,31.2666,50,31.2552683682838,31.2552683682838,31.2552683682838,31.2552683682838,50.0181275546616,0.0,1.0
2025-03-24,32.0,32.01,31.69,31.69,3579,31.9884025696776,31.9983989454806,31.6785149197838,31.6785149197838,3580.29757036268,0.0,1.0
2025-03-25,32.2267,32.2267,32.17,32.17,769,32.2150204091321,32.2150204091321,32.158340958329,32.158340958329,769.278801790697,0.0,1.0
2025-03-26,31.377,31.377,31.377,31.377,42,31.3656283571492,31.3656283571492,31.3656283571492,31.3656283571492,42.0152271459158,0.0,1.0
2025-03-27,31.1153,31.3899,31.1153,31.36,400,31.104023202384,31.3785236819351,31.104023202384,31.348634518284,400.145020437294,0.0,1.0
2025-03-28,30.2891,30.2891,30.2891,30.2891,177,30.2781226335382,30.2781226335382,30.2781226335382,30.2781226335382,177.064171543502,0.0,1.0
2025-03-31,30.2849,30.2849,30.2849,30.2849,17,30.2739241557009,30.2739241557009,30.2739241557009,30.2739241557009,17.006163368585,0.0,1.0
2025-04-01,30.5075,30.5075,30.5075,30.5075,43,30.4964434810762,30.4964434810762,30.4964434810762,30.4964434810762,43.015589697009,0.0,1.0
2025-04-02,30.8558,30.8558,30.48,30.48,319,30.8446172502955,30.8446172502955,30.4689534476179,30.4689534476179,319.115653798742,0.0,1.0
2025-04-03,28.9199,29.28,28.9199,29.28,588,28.9094188585881,29.269388351255,28.9094188585881,29.269388351255,588.213180042821,0.0,1.0
2025-04-04,27.17,27.38,27.17,27.38,279,27.1601530568169,27.3700769486804,27.1601530568169,27.3700769486804,279.101151755012,0.0,1.0
2025-04-07,27.42,28.2,26.77,26.77,450,27.4100624518925,28.1897797645284,26.7602980246959,26.7602980246959,450.163147991955,0.0,1.0
2025-04-08,26.9305,28.9,26.6,28.9,2639,26.9207398563344,28.8895260707401,26.5903596360445,28.8895260707401,2639.95677233505,0.0,1.0
2025-04-09,30.26,30.26,27.3,27.4292,2306,30.2490331799514,30.2490331799514,27.2901059422562,27.4192591176313,2306.83604282099,0.0,1.0
2025-04-10,28.93,31.16,28.42,31.16,2461,28.9195151981491,31.1487070022235,28.4097000321949,31.1487070022235,2461.89223824045,0.0,1.0
2025-04-11,29.4328,29.4328,29.4328,29.4328,218,29.4221329735252,29.4221329735252,29.4221329735252,29.4221329735252,218.079036138325,0.0,1.0
2025-04-14,29.46,29.68,29.46,29.68,429,29.4493231157094,29.669243383376,29.4493231157094,29.669243383376,429.155534418997,0.0,1.0
2025-04-15,29.5415,29.66,29.51,29.66,1222,29.5307935785041,29.6492506317699,29.4993049947246,29.6492506317699,1222.44303743593,0.0,1.0
2025-04-16,28.6391,28.9197,28.62,28.89,1093,28.6287206260392,28.909218931072,28.6096275482554,28.879529694937,1093.3962683449,0.0,1.0
2025-04-17,28.6884,28.91,28.68,28.91,807,28.6780027587481,28.8995224465431,28.6696058030735,28.8995224465431,807.292578732238,0.0,1.0
2025-04-21,27.9,28.39,27.75,28.39,928,27.8898884904376,28.3797109047858,27.7399428533923,28.3797109047858,928.336447414522,0.0,1.0
2025-04-22,28.7118,28.7118,28.28,28.28,816,28.7013942781272,28.7013942781272,28.2697507709526,28.2697507709526,816.295841692077,0.0,1.0
2025-04-23,29.5075,29.8849,29.5075,29.8849,453,29.4968059007738,29.8740691235799,29.4968059007738,29.8740691235799,453.164235645234,0.0,1.0
2025-04-24,30.4152,30.4152,29.91,29.91,838,30.4041769324143,30.4041769324143,29.8991600268455,29.8991600268455,838.303817816129,0.0,1.0
2025-04-25,30.923,30.9294,30.4,30.4,1079,30.9117928956919,30.9181905762058,30.3889824411937,30.3889824411937,1079.3911926296,0.0,1.0
2025-04-28,30.8319,30.8319,30.47,30.5342,268,30.8207259121263,30.8207259121263,30.4589570718149,30.5231338044703,268.097163692987,0.0,1.0
2025-04-29,31.0381,31.0381,31.0381,31.0381,12,31.0268511811847,31.0268511811847,31.0268511811847,31.0268511811847,12.0043506131188,0.0,1.0
2025-04-30,31.0264,31.0264,31.0264,31.0264,108,31.0151554214951,31.0151554214951,31.0151554214951,31.0151554214951,108.039155518069,0.0,1.0
2025-05-01,31.4652,31.4652,31.4652,31.4652,87,31.4537963917318,31.4537963917318,31.4537963917318,31.4537963917318,87.0315419451114,0.0,1.0
2025-05-02,32.03,32.03,32.03,32.03,130,32.0183916970867,32.0183916970867,32.0183916970867,32.0183916970867,130.04713164212,0.0,1.0
2025-05-05,31.88,31.88,31.88,31.88,45,31.8684460600413,31.8684460600413,31.8684460600413,31.8684460600413,45.0163147991955,0.0,1.0
2025-05-06,31.5802,31.5802,31.5802,31.5802,13,31.5687547134666,31.5687547134666,31.5687547134666,31.5687547134666,13.004713164212,0.0,1.0
2025-05-07,31.82,31.82,31.82,31.82,19,31.8084678052231,31.8084678052231,31.8084678052231,31.8084678052231,19.0068884707715,0.0,1.0
2025-05-08,32.13,32.13,32.13,32.13,86,32.1183554551169,32.1183554551169,32.1183554551169,32.1183554551169,86.0311793940181,0.0,1.0
2025-05-09,32.0206,32.0206,32.0206,32.0206,30,32.0089951038318,32.0089951038318,32.0089951038318,32.0089951038318,30.010876532797,0.0,1.0
2025-05-12,33.3232,33.3232,33.3232,33.3232,37,33.3111230159338,33.3111230159338,33.3111230159338,33.3111230159338,37.0134143904496,0.0,1.0
2025-05-13,33.9666,33.9666,33.9666,33.9666,63,33.9542898351003,33.9542898351003,33.9542898351003,33.9542898351003,63.0228407188738,0.0,1.0
2025-05-14,34.15,34.1675,34.15,34.1675,1672,34.1376233673278,34.1551170249831,34.1376233673278,34.1551170249831,1672.60618542789,0.0,1.0
2025-05-15,34.0726,34.0726,34.0726,34.0726,10,34.0602514186124,34.0602514186124,34.0602514186124,34.0602514186124,10.0036255109323,0.0,1.0
2025-05-16,34.2705,34.2705,34.2705,34.2705,33,34.2580796957542,34.2580796957542,34.2580796957542,34.2580796957542,33.0119641860767,0.0,1.0
2025-05-19,34.3103,34.3103,34.3103,34.3103,9,34.2978652714503,34.2978652714503,34.2978652714503,34.2978652714503,9.00326295983909,0.0,1.0
2025-05-20,34.1016,34.1016,34.1016,34.1016,8,34.0892409084412,34.0892409084412,34.0892409084412,34.0892409084412,8.00290040874586,0.0,1.0
2025-05-21,33.564,33.78,33.564,33.78,376,33.5518357452706,33.7677574626159,33.5518357452706,33.7677574626159,376.136319211055,0.0,1.0
2025-05-22,33.59,33.59,33.59,33.59,54,33.5778263223584,33.5778263223584,33.5778263223584,33.5778263223584,54.0195777590347,0.0,1.0
2025-05-23,33.3867,33.3867,33.3867,33.3867,87,33.374600002283,33.374600002283,33.374600002283,33.374600002283,87.0315419451112,0.0,1.0
2025-05-27,34.19,34.19,34.19,34.19,194,34.1776088705399,34.1776088705399,34.1776088705399,34.1776088705399,194.070334912087,0.0,1.0
2025-05-28,34.0325,34.0325,34.0325,34.0325,78,34.0201659516423,34.0201659516423,34.0201659516423,34.0201659516423,78.0282789852721,0.0,1.0
2025-05-29,34.09,34.09,34.09,34.09,108,34.0776451125097,34.0776451125097,34.0776451125097,34.0776451125097,108.039155518069,0.0,1.0
2025-05-30,34.1413,34.1413,34.1413,34.1413,148,34.1289265203792,34.1289265203792,34.1289265203792,34.1289265203792,148.053657561798,0.0,1.0
2025-06-02,34.4374,34.4374,34.4374,34.4374,33,34.4249192079067,34.4249192079067,34.4249192079067,34.4249192079067,33.0119641860767,0.0,1.0
2025-06-03,34.6489,34.6489,34.6489,34.6489,52,34.6363425561407,34.6363425561407,34.6363425561407,34.6363425561407,52.0188526568481,0.0,1.0
2025-06-04,34.9408,34.9408,34.9408,34.9408,155,34.928136765831,34.928136765831,34.928136765831,34.928136765831,155.056195419451,0.0,1.0
2025-06-05,34.775,34.775,34.775,34.775,31,34.7623968550168,34.7623968550168,34.7623968550168,34.7623968550168,31.0112390838902,0.0,1.0
2025-06-06,35.02,35.16,35.02,35.16,396,35.0073080621909,35.1472573234332,35.0073080621909,35.1472573234332,396.14357023292,0.0,1.0
2025-06-09,34.92,34.92,34.92,34.92,61,34.9073443041607,34.9073443041607,34.9073443041607,34.9073443041607,61.0221156166871,0.0,1.0
2025-06-10,35.13,35.13,35.13,35.13,44,35.1172681960242,35.1172681960242,35.1172681960242,35.1172681960242,44.0159522481022,0.0,1.0
2025-06-11,35.164,35.164,35.164,35.164,31,35.1512558737545,35.1512558737545,35.1512558737545,35.1512558737545,31.0112390838902,0.0,1.0
2025-06-12,35.1961,35.1961,35.1961,35.1961,81,35.1833442400822,35.1833442400822,35.1833442400822,35.1833442400822,81.0293666385518,0.0,1.0
2025-06-13,34.6234,34.6234,34.6234,34.6234,227,34.610851797843,34.610851797843,34.610851797843,34.610851797843,227.082299098164,0.0,1.0
2025-06-16,35.05,35.05,35.05,35.05,51,35.0372971896,35.0372971896,35.0372971896,35.0372971896,51.0184901057549,0.0,1.0
2025-06-17,34.8068,34.8068,34.8068,34.8068,12,34.7941853300704,34.7941853300704,34.7941853300704,34.7941853300704,12.0043506131188,0.0,1.0
2025-06-18,34.7105,34.7105,34.7105,34.7105,7,34.6979202310873,34.6979202310873,34.6979202310873,34.6979202310873,7.00253785765263,0.0,1.0
2025-06-20,34.51,34.51,34.51,34.51,159,34.4974928962367,34.4974928962367,34.4974928962367,34.4974928962367,159.057645623824,0.0,1.0
2025-06-23,34.97,34.97,34.97,34.97,47,34.9573261831758,34.9573261831758,34.9573261831758,34.9573261831758,47.0170399013819,0.0,1.0
2025-06-24,35.6162,35.6162,35.55,35.55,1250,35.6032919875672,35.6032919875672,35.5371159797512,35.5371159797512,1250.45318886654,0.0,1.0
2025-06-25,35.6715,35.6715,35.6715,35.6715,144,35.6585719457579,35.6585719457579,35.6585719457579,35.6585719457579,144.052207357426,0.0,1.0
2025-06-26,36.1273,36.1273,36.1273,36.1273,90,36.1142067548598,36.1142067548598,36.1142067548598,36.1142067548598,90.0326295983909,0.0,1.0
2025-06-27,36.4116,36.4116,36.4116,36.4116,161,36.3984037189398,36.3984037189398,36.3984037189398,36.3984037189398,161.05837072601,0.0,1.0
2025-06-30,36.6594,36.6594,36.6594,36.6594,78,36.6461139113387,36.6461139113387,36.6461139113387,36.6461139113387,78.0282789852722,0.0,1.0
2025-07-01,36.11,36.11,36.11,36.11,39,36.0969130247205,36.0969130247205,36.0969130247205,36.0969130247205,39.0141394926361,0.0,1.0
2025-07-02,36.3081,36.3081,36.3081,36.3081,240,36.2949412293785,36.2949412293785,36.2949412293785,36.2949412293785,240.087012262376,0.0,1.0
2025-07-03,36.7658,36.7658,36.7658,36.7658,62,36.7524753498829,36.7524753498829,36.7524753498829,36.7524753498829,62.0224781677804,0.0,1.0
2025-07-07,36.55,36.55,36.55,36.55,219,36.5367535600536,36.5367535600536,36.5367535600536,36.5367535600536,219.079398689418,0.0,1.0
2025-07-08,36.4049,36.52,36.4049,36.52,14658,36.3917061471517,36.5067644326445,36.3917061471517,36.5067644326445,14663.3142739246,0.0,1.0
2025-07-09,36.7569,36.7569,36.65,36.65,404,36.7435785754182,36.7435785754182,36.6367173180839,36.6367173180839,404.146470641666,0.0,1.0
2025-07-10,36.7,36.7,36.7,36.7,154,36.686699197099,36.686699197099,36.686699197099,36.686699197099,154.055832868358,0.0,1.0
2025-07-11,36.558,36.558,36.558,36.558,106,36.544750660696,36.544750660696,36.544750660696,36.544750660696,106.038430415883,0.0,1.0
2025-07-14,36.7,36.78,36.61,36.78,1079,36.686699197099,36.7666702035232,36.5967318148718,36.7666702035232,1079.3911926296,0.0,1.0
2025-07-15,36.775,36.83,36.775,36.83,220,36.7616720156217,36.8166520825383,36.7616720156217,36.8166520825383,220.079761240511,0.0,1.0
2025-07-16,36.8337,36.8337,36.8337,36.8337,11,36.8203507415854,36.8203507415854,36.8203507415854,36.8203507415854,11.0039880620256,0.0,1.0
2025-07-17,37.1703,37.1703,37.1703,37.1703,52,37.1568287511152,37.1568287511152,37.1568287511152,37.1568287511152,52.0188526568481,0.0,1.0
2025-07-18,37.0176,37.0176,36.94,36.94,349,37.004184092603,37.004184092603,36.9266122163716,36.9266122163716,349.126530331539,0.0,1.0
2025-07-21,37.1081,37.2376,37.1081,37.2376,123,37.0946512936204,37.2241043602696,37.0946512936204,37.2241043602696,123.044593784468,0.0,1.0
2025-07-22,36.7272,36.7951,36.7272,36.7951,412,36.7138893392832,36.7817647309857,36.7138893392832,36.7817647309857,412.149371050412,0.0,1.0
2025-07-23,37.0641,37.0641,36.8899,36.89,8282,37.0506672400871,37.0506672400871,36.8765303735984,36.8766303373564,8285.00264815415,0.0,1.0
2025-07-24,37.2566,37.31,37.2566,37.31,183,37.2430974742953,37.2964781210835,37.2430974742953,37.2964781210835,183.066346850062,0.0,1.0
2025-07-25,37.3614,37.3614,37.3614,37.3614,59,37.347859492711,37.347859492711,37.347859492711,37.347859492711,59.0213905145008,0.0,1.0
2025-07-28,37.5415,37.56,37.5415,37.56,385,37.5278942209235,37.5463875161591,37.5278942209235,37.5463875161591,385.139582170894,0.0,1.0
2025-07-29,37.2618,37.2618,37.2618,37.2618,204,37.2482955897129,37.2482955897129,37.2482955897129,37.2482955897129,204.073960423019,0.0,1.0
2025-07-30,37.3686,37.46,37.3253,37.44,1688,37.3550568832892,37.4464237581288,37.3117725760621,37.4264310065228,1688.61198624538,0.0,1.0
2025-07-31,37.4788,37.94,37.4788,37.94,646,37.4652169446385,37.926249796674,37.4652169446385,37.926249796674,646.234208006229,0.0,1.0
2025-08-01,36.6185,36.6185,36.5417,36.56,619,36.6052287343043,36.6052287343043,36.5284565681371,36.5467499358566,619.224419126712,0.0,1.0
2025-08-04,37.2103,37.2103,37.2103,37.2103,164,37.1968142543273,37.1968142543273,37.1968142543273,37.1968142543273,164.05945837929,0.0,1.0
2025-08-05,36.7787,36.82,36.7787,36.82,348,36.7653706746688,36.8066557067353,36.7653706746688,36.8066557067353,348.126167780445,0.0,1.0
2025-08-06,37.2615,37.2615,37.2615,37.2615,51,37.2479956984388,37.2479956984388,37.2479956984388,37.2479956984388,51.0184901057549,0.0,1.0
2025-08-07,37.2639,37.2639,37.2639,37.2639,66,37.2503948286315,37.2503948286315,37.2503948286315,37.2503948286315,66.0239283721534,0.0,1.0
2025-08-08,37.5085,37.5085,37.5085,37.5085,138,37.4949061807735,37.4949061807735,37.4949061807735,37.4949061807735,138.050032050866,0.0,1.0
2025-08-11,37.3421,37.63,37.3421,37.63,147,37.3285664874112,37.6163621467802,37.3285664874112,37.6163621467802,147.053295010705,0.0,1.0
2025-08-12,37.8029,37.8029,37.8029,37.8029,31,37.7891994844145,37.7891994844145,37.7891994844145,37.7891994844145,31.0112390838902,0.0,1.0
2025-08-13,37.7029,37.7029,37.7029,37.7029,28,37.6892357263843,37.6892357263843,37.6892357263843,37.6892357263843,28.0101514306105,0.0,1.0
2025-08-14,37.7959,37.7959,37.7959,37.7959,102,37.7822020213524,37.7822020213524,37.7822020213524,37.7822020213524,102.03698021151,0.0,1.0
2025-08-15,37.7006,37.7006,37.7006,37.7006,79,37.6869365599496,37.6869365599496,37.6869365599496,37.6869365599496,79.0286415363654,0.0,1.0
2025-08-18,37.7475,37.7475,37.7475,37.7475,111,37.7338195624658,37.7338195624658,37.7338195624658,37.7338195624658,111.040243171349,0.0,1.0
2025-08-19,37.0401,37.58,37.0401,37.45,522,37.0266759381598,37.5663802677651,37.0266759381598,37.4364273823258,522.189251670668,0.0,1.0
2025-08-20,36.795,36.795,36.795,36.795,113,36.7816647672277,36.7816647672277,36.7816647672277,36.7816647672277,113.040968273535,0.0,1.0
2025-08-21,36.6532,36.6532,36.6532,36.6532,103,36.6399161583408,36.6399161583408,36.6399161583408,36.6399161583408,103.037342762603,0.0,1.0
2025-08-22,37.2456,37.36,37.2456,37.36,1419,37.232101460912,37.3464600000986,37.232101460912,37.3464600000986,1419.5144600013,0.0,1.0
2025-08-25,37.214,37.34,37.214,37.34,1921,37.2005129133744,37.3264672484925,37.2005129133744,37.3264672484925,1921.6964606501,0.0,1.0
2025-08-26,37.4893,37.4893,37.39,37.39,1625,37.4757131392317,37.4757131392317,37.3764491275077,37.3764491275077,1625.5891455265,0.0,1.0
2025-08-27,37.5276,37.5276,37.5276,37.5276,198,37.5139992585573,37.5139992585573,37.5139992585573,37.5139992585573,198.07178511646,0.0,1.0
2025-08-28,37.78,37.81,37.7793,37.7793,420,37.7663077838256,37.7962969112347,37.7656080375194,37.7656080375194,420.152271459158,0.0,1.0
2025-08-29,37.1918,37.78,37.187,37.78,527,37.1783209590917,37.7663077838256,37.1735226987063,37.7663077838256,527.191064426134,0.0,1.0
2025-09-02,36.921,36.921,36.09,36.09,904,36.9076191023458,36.9076191023458,36.0769202731145,36.0769202731145,904.327746188283,0.0,1.0
2025-09-03,37.0098,37.0098,36.81,36.82,413,36.9963869194767,36.9963869194767,36.7966593309323,36.8066557067353,413.149733601505,0.0,1.0
2025-09-04,37.4847,37.4847,37.3699,37.37,2108,37.4711148063623,37.4711148063623,37.3563564121436,37.3564563759016,2108.76425770453,0.0,1.0
2025-09-05,37.3927,37.3927,37.3927,37.3927,7,37.3791481489745,37.3791481489745,37.3791481489745,37.3791481489745,7.00253785765262,0.0,1.0
2025-09-08,37.808,37.808,37.808,37.808,141,37.7942976360741,37.7942976360741,37.7942976360741,37.7942976360741,141.051119704146,0.0,1.0
2025-09-09,37.9325,37.9325,37.8622,37.8622,120,37.9187525148217,37.9187525148217,37.8484779929265,37.8484779929265,120.043506131188,0.0,1.0
2025-09-10,38.1605,38.2801,38.1605,38.28,512,38.1466698831307,38.2662265377348,38.1466698831307,38.2661265739768,512.185626159735,0.0,1.0
2025-09-11,38.2305,38.2699,38.2305,38.24,351,38.2166445137518,38.2560302344158,38.2166445137518,38.2261410707647,351.127255433725,0.0,1.0
2025-09-12,38.2289,38.2289,38.2289,38.2289,110,38.2150450936234,38.2150450936234,38.2150450936234,38.2150450936234,110.039880620256,0.0,1.0
2025-09-15,38.5326,38.5326,38.44,38.44,707,38.5186350267612,38.5186350267612,38.4260685868252,38.4260685868252,707.256323622916,0.0,1.0
2025-09-16,38.5325,38.5699,38.5,38.5699,496,38.5325,38.5699,38.5,38.5699,496,0.01397,1.0
2025-09-17,38.3229,38.3229,38.227,38.227,661,38.3229,38.3229,38.227,38.227,661,0.0,1.0
2025-09-18,38.6746,38.6746,38.6746,38.6746,674,38.6746,38.6746,38.6746,38.6746,674,0.0,1.0
2025-09-19,38.9832,38.9832,38.9832,38.9832,80,38.9832,38.9832,38.9832,38.9832,80,0.0,1.0
2025-09-22,39.2395,39.2395,39.2395,39.2395,35,39.2395,39.2395,39.2395,39.2395,35,0.0,1.0
2025-09-23,38.7628,39.0999,38.74,39.0999,1052,38.7628,39.0999,38.74,39.0999,1052,0.0,1.0
2025-09-24,38.4835,38.52,38.4835,38.52,533,38.4835,38.52,38.4835,38.52,533,0.0,1.0
2025-09-25,38.2011,38.48,38.2011,38.48,206,38.2011,38.48,38.2011,38.48,206,0.0,1.0
2025-09-26,38.322,38.322,38.322,38.322,31,38.322,38.322,38.322,38.322,31,0.0,1.0
2025-09-29,38.5743,38.5743,38.5743,38.5743,84,38.5743,38.5743,38.5743,38.5743,84,0.0,1.0
2025-09-30,38.7329,38.7329,38.7329,38.7329,114,38.7329,38.7329,38.7329,38.7329,114,0.0,1.0
2025-10-01,38.9535,38.9535,38.9535,38.9535,215,38.9535,38.9535,38.9535,38.9535,215,0.0,1.0
2025-10-02,39.0296,39.05,38.97,39.01,772,39.0296,39.05,38.97,39.01,772,0.0,1.0
2025-10-03,38.9068,39.1799,38.9068,39.1799,594,38.9068,39.1799,38.9068,39.1799,594,0.0,1.0
2025-10-06,38.9191,39.045,38.9191,39.0434,872,38.9191,39.045,38.9191,39.0434,872,0.0,1.0
2025-10-07,38.7534,38.7774,38.74,38.74,2028,38.7534,38.7774,38.74,38.74,2028,0.0,1.0
2025-10-08,39.1442,39.1442,38.98,39.11,608,39.1442,39.1442,38.98,39.11,608,0.0,1.0
2025-10-09,39.0291,39.0291,38.9599,38.96,900,39.0291,39.0291,38.9599,38.96,900,0.0,1.0
2025-10-10,37.6559,39.1152,37.62,39.1152,637,37.6559,39.1152,37.62,39.1152,637,0.0,1.0
2025-10-13,38.4996,38.4998,38.33,38.33,524,38.4996,38.4998,38.33,38.33,524,0.0,1.0
2025-10-14,38.1002,38.1002,37.99,37.9904,647,38.1002,38.1002,37.99,37.9904,647,0.0,1.0
2025-10-15,38.1945,38.1945,38.1945,38.1945,98,38.1945,38.1945,38.1945,38.1945,98,0.0,1.0
2025-10-16,38.0091,38.5279,37.87,38.5279,2033,38.0091,38.5279,37.87,38.5279,2033,0.0,1.0
2025-10-17,38.1316,38.1316,38.1316,38.1316,71,38.1316,38.1316,38.1316,38.1316,71,0.0,1.0
2025-10-20,38.4668,38.4668,38.45,38.45,193,38.4668,38.4668,38.45,38.45,193,0.0,1.0
2025-10-21,38.6194,38.6194,38.6194,38.6194,101,38.6194,38.6194,38.6194,38.6194,101,0.0,1.0
2025-10-22,38.284,38.284,38.284,38.284,77,38.284,38.284,38.284,38.284,77,0.0,1.0
2025-10-23,38.7381,38.7381,38.3785,38.3785,554,38.7381,38.7381,38.3785,38.3785,554,0.0,1.0
2025-10-24,39.1338,39.1338,39.1338,39.1338,24,39.1338,39.1338,39.1338,39.1338,24,0.0,1.0
2025-10-27,39.7631,39.7631,39.6,39.6,3106,39.7631,39.7631,39.6,39.6,3106,0.0,1.0
2025-10-28,40.1465,40.22,40.1465,40.22,1249,40.1465,40.22,40.1465,40.22,1249,0.0,1.0
2025-10-29,40.3194,40.41,40.3194,40.41,343,40.3194,40.41,40.3194,40.41,343,0.0,1.0
2025-10-30,39.4059,39.4059,39.4059,39.4059,27,39.4059,39.4059,39.4059,39.4059,27,0.0,1.0
2025-10-31,39.6859,39.8115,39.52,39.52,233,39.6859,39.8115,39.52,39.52,233,0.0,1.0
2025-11-03,39.8389,39.95,39.8389,39.925,435,39.8389,39.95,39.8389,39.925,435,0.0,1.0
2025-11-04,39.0638,39.3301,39.0638,39.33,903,39.0638,39.3301,39.0638,39.33,903,0.0,1.0
2025-11-05,39.058,39.058,39.058,39.058,71,39.058,39.058,39.058,39.058,71,0.0,1.0
2025-11-06,38.3317,38.56,38.27,38.27,2987,38.3317,38.56,38.27,38.27,2987,0.0,1.0
2025-11-07,38.2637,38.2637,37.66,37.69,2674,38.2637,38.2637,37.66,37.69,2674,0.0,1.0
2025-11-10,39.149,39.149,39.149,39.149,26,39.149,39.149,39.149,39.149,26,0.0,1.0
2025-11-11,38.9802,38.9802,38.9802,38.9802,22,38.9802,38.9802,38.9802,38.9802,22,0.0,1.0
2025-11-12,38.8789,38.8789,38.8789,38.8789,34,38.8789,38.8789,38.8789,38.8789,34,0.0,1.0
2025-11-13,38.0169,38.0169,38.0169,38.0169,44,38.0169,38.0169,38.0169,38.0169,44,0.0,1.0
2025-11-14,38.0662,38.2536,38.0662,38.2536,336,38.0662,38.2536,38.0662,38.2536,336,0.0,1.0
2025-11-17,37.621,37.621,37.6027,37.6027,356,37.621,37.621,37.6027,37.6027,356,0.0,1.0
2025-11-18,37.1422,37.42,37.1422,37.1501,1411,37.1422,37.42,37.1422,37.1501,1411,0.0,1.0
2025-11-19,37.439,37.439,37.439,37.439,234,37.439,37.439,37.439,37.439,234,0.0,1.0
2025-11-20,36.6103,36.6103,36.6103,36.6103,150,36.6103,36.6103,36.6103,36.6103,150,0.0,1.0
2025-11-21,36.6453,36.6453,36.6453,36.6453,16,36.6453,36.6453,36.6453,36.6453,16,0.0,1.0
2025-11-24,37.6173,37.6173,37.6173,37.6173,45,37.6173,37.6173,37.6173,37.6173,45,0.0,1.0
2025-11-25,37.8867,37.8867,37.8867,37.8867,53,37.8867,37.8867,37.8867,37.8867,53,0.0,1.0
2025-11-26,38.2329,38.2329,38.2329,38.2329,14,38.2329,38.2329,38.2329,38.2329,14,0.0,1.0