date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-26,24.5115,24.65,24.5115,24.65,2027,24.2185174973586,24.3553620263913,24.2185174973586,24.3553620263913,2051.52154773383,0.0,1.0
2023-10-27,24.3235,24.51,24.3235,24.5,1510,24.0327646348449,24.2170354266471,24.0327646348449,24.2071549552368,1528.26716185402,0.0,1.0
2023-10-30,24.6484,24.6484,24.6484,24.6484,18,24.3537811509656,24.3537811509656,24.3537811509656,24.3537811509656,18.2177542472664,0.0,1.0
2023-10-31,24.7707,24.7707,24.7707,24.7707,133,24.4746193163136,24.4746193163136,24.4746193163136,24.4746193163136,134.608961938135,0.0,1.0
2023-11-01,25.0087,25.0087,25.0087,25.0087,4,24.7097745358788,24.7097745358788,24.7097745358788,24.7097745358788,4.04838983272586,0.0,1.0
2023-11-02,25.2978,25.31,25.19,25.19,2833,24.9954189643505,25.0074731394711,24.8889074825475,24.8889074825475,2867.2720990281,0.0,1.0
2023-11-03,25.5454,25.5454,25.5454,25.5454,135,25.2400594364696,25.2400594364696,25.2400594364696,25.2400594364696,136.633156854498,0.0,1.0
2023-11-06,25.5655,25.5655,25.5655,25.5655,81,25.2599191840043,25.2599191840043,25.2599191840043,25.2599191840043,81.9798941126987,0.0,1.0
2023-11-07,25.6438,25.6438,25.6438,25.6438,3,25.3372832751469,25.3372832751469,25.3372832751469,25.3372832751469,3.0362923745444,0.0,1.0
2023-11-08,25.6271,25.6271,25.6271,25.6271,10,25.3207828878917,25.3207828878917,25.3207828878917,25.3207828878917,10.1209745818147,0.0,1.0
2023-11-09,25.396,25.396,25.396,25.396,109,25.0924451935997,25.0924451935997,25.0924451935997,25.0924451935997,110.31862294178,0.0,1.0
2023-11-10,25.7856,25.7856,25.7856,25.7856,79,25.477388359745,25.477388359745,25.477388359745,25.477388359745,79.9556991963359,0.0,1.0
2023-11-13,25.7209,25.7209,25.7209,25.7209,158,25.4134617097204,25.4134617097204,25.4134617097204,25.4134617097204,159.911398392671,0.0,1.0
2023-11-14,26.1391,26.1391,26.06,26.06,369,25.8266630240991,25.8266630240991,25.7485084952437,25.7485084952437,373.463962068962,0.0,1.0
2023-11-15,26.2011,26.2011,26.2011,26.2011,84,25.887921946843,25.887921946843,25.887921946843,25.887921946843,85.0161864872432,0.0,1.0
2023-11-16,26.2124,26.27,26.179,26.27,663,25.8990868795366,25.95599839486,25.8660861050262,25.95599839486,671.020614774313,0.0,1.0
2023-11-17,26.3339,26.3339,26.29,26.29,425,26.0191346071718,26.0191346071718,25.9757593376806,25.9757593376806,430.141419727123,0.0,1.0
2023-11-20,26.56,26.63,26.3992,26.4,17140,26.2425320657587,26.3116953656308,26.0836540854811,26.0844445231939,17347.3504332303,0.0,1.0
2023-11-21,26.4684,26.51,26.43,26.51,3873,26.1520269476403,26.1931297087072,26.1140859374248,26.1931297087072,3919.85345553683,0.0,1.0
2023-11-22,26.66,26.66,26.61,26.66,2561,26.3413367798617,26.3413367798617,26.2919344228102,26.3413367798617,2591.98159040274,0.0,1.0
2023-11-24,26.71,26.74,26.66,26.69,4964,26.3907391369132,26.4203805511441,26.3413367798617,26.3709781940926,5024.0517824128,0.0,1.0
2023-11-27,26.6585,26.73,26.64,26.672,3867,26.3398547091502,26.4105000797338,26.3215758370411,26.3531933455541,3913.78087078772,0.0,1.0
2023-11-28,26.6195,26.6195,26.58,26.61,751,26.30132087065,26.30132087065,26.2622930085793,26.2919344228102,760.085191094281,0.0,1.0
2023-11-29,26.5159,26.78,26.49,26.78,1737,26.1989591868393,26.4599024367853,26.1733687658866,26.4599024367853,1758.0132848612,0.0,1.0
2023-11-30,26.6491,26.6491,26.52,26.56,1465,26.3305670660245,26.3305670660245,26.2030101801175,26.2425320657587,1482.72277623585,0.0,1.0
2023-12-01,26.744,26.744,26.744,26.744,132,26.4243327397082,26.4243327397082,26.4243327397082,26.4243327397082,133.596864479954,0.0,1.0
2023-12-04,26.6133,26.6133,26.6133,26.6133,262,26.2951949783756,26.2951949783756,26.2951949783756,26.2951949783756,265.169534043544,0.0,1.0
2023-12-05,26.4861,26.55,26.4861,26.52,1174,26.1695153820366,26.2326515943484,26.1695153820366,26.2030101801175,1188.20241590504,0.0,1.0
2023-12-06,26.3339,26.55,26.3339,26.55,752,26.0191346071718,26.2326515943484,26.0191346071718,26.2326515943484,761.097288552462,0.0,1.0
2023-12-07,26.5769,26.5769,26.5602,26.5602,130,26.2592300624421,26.2592300624421,26.2427296751869,26.2427296751869,131.572669563591,0.0,1.0
2023-12-08,26.68,26.72,26.68,26.71,445,26.3610977226823,26.4006196083235,26.3610977226823,26.3907391369132,450.383368890753,0.0,1.0
2023-12-11,26.81,26.81,26.81,26.81,37,26.4895438510162,26.4895438510162,26.4895438510162,26.4895438510162,37.4476059527143,0.0,1.0
2023-12-12,26.9109,26.9109,26.76,26.81,591,26.5892378075462,26.5892378075462,26.4401414939647,26.4895438510162,598.149597785245,0.0,1.0
2023-12-13,27.2123,27.2123,27.2123,27.2123,264,26.8870352158526,26.8870352158526,26.8870352158526,26.8870352158526,267.193728959907,0.0,1.0
2023-12-14,27.3884,27.3884,27.3884,27.3884,169,27.061030317388,27.061030317388,27.061030317388,27.061030317388,171.044470432668,0.0,1.0
2023-12-15,27.3519,27.3519,27.3519,27.3519,84,27.0249665967404,27.0249665967404,27.0249665967404,27.0249665967404,85.0161864872432,0.0,1.0
2023-12-18,27.4964,27.54,27.4964,27.54,113,27.1677394086193,27.2108182639682,27.1677394086193,27.2108182639682,114.367012774505,0.0,1.0
2023-12-19,27.7025,27.7025,27.66,27.68,611,27.3713759243856,27.3713759243856,27.3293839208918,27.3491448637124,618.391546948875,0.0,1.0
2023-12-20,27.3363,27.72,27.3363,27.64,373,27.0448569737365,27.4244661973996,27.0448569737365,27.3453191088068,377.019553473766,0.035731,1.0
2023-12-21,27.702,27.702,27.64,27.64,210,27.4066581024663,27.4066581024663,27.3453191088068,27.3453191088068,212.263019382013,0.0,1.0
2023-12-22,27.7728,27.7728,27.76,27.76,302,27.4767032758709,27.4767032758709,27.464039741696,27.464039741696,305.25443739699,0.0,1.0
2023-12-26,27.9232,27.9232,27.9232,27.9232,102,27.6254998024253,27.6254998024253,27.6254998024253,27.6254998024253,103.099180842692,0.0,1.0
2023-12-27,27.9572,27.9572,27.9572,27.9572,82,27.6591373150772,27.6591373150772,27.6591373150772,27.6591373150772,82.8836551872623,0.0,1.0
2023-12-28,28.0256,28.0256,28.0256,28.0256,95,27.7268080758241,27.7268080758241,27.7268080758241,27.7268080758241,96.0237468632915,0.0,1.0
2023-12-29,27.9518,27.9518,27.9518,27.9518,89,27.6537948865972,27.6537948865972,27.6537948865972,27.6537948865972,89.9590891666627,0.0,1.0
2024-01-02,27.7547,27.7547,27.7547,27.7547,135,27.4587962470768,27.4587962470768,27.4587962470768,27.4587962470768,136.454798174151,0.0,1.0
2024-01-03,27.4931,27.55,27.4931,27.55,1066,27.1999852673783,27.25627863414,27.1999852673783,27.25627863414,1077.48751743441,0.0,1.0
2024-01-04,27.4379,27.4379,27.4379,27.4379,52,27.1453737762493,27.1453737762493,27.1453737762493,27.1453737762493,52.5603667041176,0.0,1.0
2024-01-05,27.495,27.61,27.495,27.5,1091,27.2018650107324,27.3156389505846,27.2018650107324,27.2068117037695,1102.7569245037,0.0,1.0
2024-01-08,27.8806,27.8806,27.5999,27.6,826,27.5833539777496,27.5833539777496,27.3056466306497,27.3057455645105,834.901209569253,0.0,1.0
2024-01-09,27.8248,27.8248,27.8248,27.8248,49,27.5281488834562,27.5281488834562,27.5281488834562,27.5281488834562,49.528037855803,0.0,1.0
2024-01-10,27.9555,27.9555,27.9555,27.9555,56,27.6574554394446,27.6574554394446,27.6574554394446,27.6574554394446,56.6034718352036,0.0,1.0
2024-01-11,28.0082,28.04,27.8887,27.91,1015,27.7095935840551,27.7410545517708,27.5913676204697,27.6124405328075,1025.93792701306,0.0,1.0
2024-01-12,28.0063,28.0063,28.0063,28.0063,38,27.7077138407011,27.7077138407011,27.7077138407011,27.7077138407011,38.4094987453166,0.0,1.0
2024-01-16,27.9178,27.9178,27.86,27.86,766,27.6201573739453,27.6201573739453,27.562973602437,27.562973602437,774.254632602962,0.0,1.0
2024-01-17,27.7734,27.7734,27.7,27.7,547,27.4772968790353,27.4772968790353,27.4046794252514,27.4046794252514,552.894626676006,0.0,1.0
2024-01-18,28.0022,28.0022,28.0022,28.0022,1,27.7036575524107,27.7036575524107,27.7036575524107,27.7036575524107,1.01077628277149,0.0,1.0
2024-01-19,28.2762,28.2762,28.2762,28.2762,24,27.974736330841,27.974736330841,27.974736330841,27.974736330841,24.2586307865157,0.0,1.0
2024-01-22,28.352,28.39,28.352,28.39,645,28.0497281972826,28.0873230643642,28.0497281972826,28.0873230643642,651.950702387612,0.0,1.0
2024-01-23,28.4703,28.4703,28.4703,28.4703,161,28.1667669545392,28.1667669545392,28.1667669545392,28.1667669545392,162.73498152621,0.0,1.0
2024-01-24,28.565,28.565,28.565,28.565,45,28.2604573206609,28.2604573206609,28.2604573206609,28.2604573206609,45.4849327247171,0.0,1.0
2024-01-25,28.7241,28.7241,28.7241,28.7241,63,28.4178610930998,28.4178610930998,28.4178610930998,28.4178610930998,63.678905814604,0.0,1.0
2024-01-26,28.7943,28.7943,28.7943,28.7943,327,28.48731266334,28.48731266334,28.48731266334,28.48731266334,330.523844466277,0.0,1.0
2024-01-29,29.0037,29.0037,28.83,28.83,2199,28.6944801677316,28.6944801677316,28.5226320516245,28.5226320516245,2222.69704581451,0.0,1.0
2024-01-30,28.945,29.02,28.93,29.02,1017,28.6364059914766,28.7106063870324,28.6215659123655,28.7106063870324,1027.95947957861,0.0,1.0
2024-01-31,28.5329,28.8,28.5329,28.8,107,28.2286995513631,28.4929518934022,28.2286995513631,28.4929518934022,108.153062256549,0.0,1.0
2024-02-01,28.929,28.929,28.7499,28.76,390,28.6205765737581,28.6205765737581,28.443386029171,28.4533783491058,394.202750280881,0.0,1.0
2024-02-02,29.2948,29.2948,29.2948,29.2948,64,28.9824766363486,28.9824766363486,28.9824766363486,28.9824766363486,64.6896820973754,0.0,1.0
2024-02-05,29.1187,29.14,29.0,29.14,1415,28.8082541075837,28.8293270199215,28.6908196148842,28.8293270199215,1430.24844012166,0.0,1.0
2024-02-06,29.1091,29.1091,29.1091,29.1091,87,28.7987564569526,28.7987564569526,28.7987564569526,28.7987564569526,87.9375366011197,0.0,1.0
2024-02-07,29.29,29.33,29.2717,29.28,612,28.977727811033,29.0173013553294,28.9596229145174,28.9678344249589,618.595085056153,0.0,1.0
2024-02-08,29.29,29.38,29.29,29.38,181,28.977727811033,29.0667682856999,28.977727811033,29.0667682856999,182.95050718164,0.0,1.0
2024-02-09,29.5187,29.5187,29.5187,29.5187,207,29.2039895505476,29.2039895505476,29.2039895505476,29.2039895505476,209.230690533699,0.0,1.0
2024-02-12,29.5499,29.5499,29.5499,29.5499,8,29.2348569150988,29.2348569150988,29.2348569150988,29.2348569150988,8.08621026217193,0.0,1.0
2024-02-13,29.085,29.085,29.085,29.085,172,28.774913396514,28.774913396514,28.774913396514,28.774913396514,173.853520636696,0.0,1.0
2024-02-14,29.3983,29.3983,29.3983,29.3983,129,29.0848731822155,29.0848731822155,29.0848731822155,29.0848731822155,130.390140477522,0.0,1.0
2024-02-15,29.5259,29.56,29.5259,29.56,336,29.211112788521,29.2448492350337,29.211112788521,29.2448492350337,339.620831011221,0.0,1.0
2024-02-16,29.4051,29.5,29.4051,29.5,251,29.0916006847459,29.1854889185891,29.0916006847459,29.1854889185891,253.704846975644,0.0,1.0
2024-02-20,29.2397,29.35,29.2397,29.35,1118,28.9279640790803,29.0370881274776,28.9279640790803,29.0370881274776,1130.04788413853,0.0,1.0
2024-02-21,29.3555,29.3555,29.3555,29.3555,220,29.0425294898184,29.0425294898184,29.0425294898184,29.0425294898184,222.370782209728,0.0,1.0
2024-02-22,29.8797,29.8797,29.808,29.808,7362,29.5611407878226,29.5611407878226,29.4902052096713,29.4902052096713,7441.33499376371,0.0,1.0
2024-02-23,29.8513,29.9,29.85,29.9,373,29.5330435713721,29.581224361553,29.5317574311825,29.581224361553,377.019553473766,0.0,1.0
2024-02-26,29.7118,29.7118,29.7118,29.7118,115,29.3950308356385,29.3950308356385,29.3950308356385,29.3950308356385,116.239272518721,0.0,1.0
2024-02-27,29.774,29.774,29.774,29.774,50,29.4565676970194,29.4565676970194,29.4565676970194,29.4565676970194,50.5388141385745,0.0,1.0
2024-02-28,29.6264,29.86,29.6264,29.86,162,29.3105413185657,29.5416508172566,29.3105413185657,29.5416508172566,163.745757808981,0.0,1.0
2024-02-29,29.9135,29.9135,29.9135,29.9135,6,29.594580432753,29.594580432753,29.594580432753,29.594580432753,6.06465769662895,0.0,1.0
2024-03-01,30.1552,30.1552,30.1552,30.1552,198,29.833703574164,29.833703574164,29.833703574164,29.833703574164,200.133703988755,0.0,1.0
2024-03-04,30.0556,30.0556,30.0556,30.0556,137,29.735165448866,29.735165448866,29.735165448866,29.735165448866,138.476350739694,0.0,1.0
2024-03-05,29.8,29.86,29.8,29.86,209,29.482290500812,29.5416508172566,29.482290500812,29.5416508172566,211.252243099242,0.0,1.0
2024-03-06,29.9683,29.9683,29.9683,29.9683,110,29.6487961884391,29.6487961884391,29.6487961884391,29.6487961884391,111.185391104864,0.0,1.0
2024-03-07,30.2487,30.2487,30.2487,30.2487,7,29.9262067339568,29.9262067339568,29.9262067339568,29.9262067339568,7.07543397940043,0.0,1.0
2024-03-08,30.07,30.11,30.06,30.06,1836,29.7494119248127,29.7889854691091,29.7395185387386,29.7395185387386,1855.78525516845,0.0,1.0
2024-03-11,29.971,29.971,29.971,29.971,51,29.6514674026791,29.6514674026791,29.6514674026791,29.6514674026791,51.549590421346,0.0,1.0
2024-03-12,30.3031,30.3031,30.0701,30.0701,191,29.9800267541999,29.9800267541999,29.7495108586734,29.7495108586734,193.058270009355,0.0,1.0
2024-03-13,30.2013,30.2013,30.2013,30.2013,10,29.8793120839656,29.8793120839656,29.8793120839656,29.8793120839656,10.1077628277149,0.0,1.0
2024-03-14,30.0944,30.0944,30.0944,30.0944,14,29.7735517868335,29.7735517868335,29.7735517868335,29.7735517868335,14.1508679588008,0.0,1.0
2024-03-15,29.9815,29.9815,29.9815,29.9815,51,29.6618554580569,29.6618554580569,29.6618554580569,29.6618554580569,51.549590421346,0.0,1.0
2024-03-18,30.1267,30.1267,30.1267,30.1267,65,29.8055074238528,29.8055074238528,29.8055074238528,29.8055074238528,65.7004583801469,0.0,1.0
2024-03-19,30.1951,30.1951,30.1951,30.1951,34,29.8731781845996,29.8731781845996,29.8731781845996,29.8731781845996,34.3663936142307,0.0,1.0
2024-03-20,30.4157,30.4157,30.4157,30.4157,35,30.0914262813942,30.0914262813942,30.0914262813942,30.0914262813942,35.3771698970022,0.0,1.0
2024-03-21,30.4885,30.4885,30.4885,30.4885,125,30.2131505462955,30.2131505462955,30.2131505462955,30.2131505462955,126.13919538647,0.050236,1.0
2024-03-22,30.4266,30.4266,30.4266,30.4266,251,30.1518095810524,30.1518095810524,30.1518095810524,30.1518095810524,253.287504336031,0.0,1.0
2024-03-25,30.33,30.33,30.33,30.33,53,30.0560820003983,30.0560820003983,30.0560820003983,30.0560820003983,53.4830188438632,0.0,1.0
2024-03-26,30.3574,30.3574,30.3574,30.3574,159,30.0832345439792,30.0832345439792,30.0832345439792,30.0832345439792,160.44905653159,0.0,1.0
2024-03-27,30.6378,30.6378,30.54,30.54,509,30.3611021797495,30.3611021797495,30.2641854366028,30.2641854366028,513.638803613705,0.0,1.0
2024-03-28,30.61,30.61,30.61,30.61,70,30.333553248671,30.333553248671,30.333553248671,30.333553248671,70.6379494164231,0.0,1.0
2024-04-01,30.74,30.74,30.74,30.74,25,30.462379185369,30.462379185369,30.462379185369,30.462379185369,25.227839077294,0.0,1.0
2024-04-02,30.4669,30.4669,30.4669,30.4669,73,30.1917456214287,30.1917456214287,30.1917456214287,30.1917456214287,73.6652901056986,0.0,1.0
2024-04-03,30.5753,30.5753,30.5753,30.5753,76,30.29916663326,30.29916663326,30.29916663326,30.29916663326,76.6926307949739,0.0,1.0
2024-04-04,30.1685,30.7824,30.1685,30.7824,471,29.8960405482695,30.5043962601075,29.8960405482695,30.5043962601075,475.29248821622,0.0,1.0
2024-04-05,30.4851,30.4851,30.39,30.4,2645,30.2097812525665,30.2097812525665,30.1155401250281,30.1254498124664,2669.1053743777,0.0,1.0
2024-04-08,30.4738,30.53,30.4738,30.53,256,30.1985833057612,30.2542757491645,30.1985833057612,30.2542757491645,258.33307215149,0.0,1.0
2024-04-09,30.5064,30.5064,30.43,30.44,1034,30.2308888868101,30.2308888868101,30.1551788747814,30.1650885622197,1043.42342423688,0.0,1.0
2024-04-10,30.2743,30.2743,30.2743,30.2743,1,30.0008850413669,30.0008850413669,30.0008850413669,30.0008850413669,1.00911356309176,0.0,1.0
2024-04-11,30.4587,30.4587,30.29,30.39,765,30.1836196777293,30.1836196777293,30.016443250645,30.1155401250281,771.971875765197,0.0,1.0
2024-04-12,29.9474,29.9474,29.9474,29.9474,9,29.6769373590085,29.6769373590085,29.6769373590085,29.6769373590085,9.08202206782583,0.0,1.0
2024-04-15,29.6374,30.23,29.6374,30.23,195,29.3697370484208,29.9569851260152,29.3697370484208,29.9569851260152,196.777144802893,0.0,1.0
2024-04-16,29.5735,29.5735,29.5735,29.5735,23,29.30641414569,29.30641414569,29.30641414569,29.30641414569,23.2096119511105,0.0,1.0
2024-04-17,29.372,29.372,29.372,29.372,86,29.106733943808,29.106733943808,29.106733943808,29.106733943808,86.7837664258915,0.0,1.0
2024-04-18,29.2312,29.2312,29.2312,29.2312,97,28.9672055446766,28.9672055446766,28.9672055446766,28.9672055446766,97.8840156199008,0.0,1.0
2024-04-19,29.075,29.2,29.075,29.17,1493,28.8124162268902,28.9362873198691,28.8124162268902,28.9065582575542,1506.606549696,0.0,1.0
2024-04-22,29.2882,29.2882,29.2882,29.2882,1,29.023690763075,29.023690763075,29.023690763075,29.023690763075,1.00911356309176,0.0,1.0
2024-04-23,29.6386,29.6386,29.6386,29.6386,1,29.3709262109134,29.3709262109134,29.3709262109134,29.3709262109134,1.00911356309176,0.0,1.0
2024-04-24,29.54,29.54,29.54,29.54,62,29.2732166927717,29.2732166927717,29.2732166927717,29.2732166927717,62.565040911689,0.0,1.0
2024-04-25,29.3433,29.3433,29.3433,29.3433,10,29.0782931408601,29.0782931408601,29.0782931408601,29.0782931408601,10.0911356309176,0.0,1.0
2024-04-26,29.7506,29.7506,29.7506,29.7506,67,29.4819147102225,29.4819147102225,29.4819147102225,29.4819147102225,67.6106087271479,0.0,1.0
2024-04-29,29.73,29.73,29.73,29.73,9,29.4615007540996,29.4615007540996,29.4615007540996,29.4615007540996,9.08202206782583,0.0,1.0
2024-04-30,29.3716,29.57,29.3716,29.57,146,29.1063375563105,29.3029457550866,29.1063375563105,29.3029457550866,147.330580211397,0.0,1.0
2024-05-01,29.3836,29.41,29.3836,29.41,176,29.1182291812365,29.1443907560736,29.1182291812365,29.1443907560736,177.60398710415,0.0,1.0
2024-05-02,29.6859,29.6859,29.67,29.67,321,29.4177990324966,29.4177990324966,29.4020426294697,29.4020426294697,323.925453752455,0.0,1.0
2024-05-03,30.0659,30.0659,30.0659,30.0659,89,29.7943671551525,29.7943671551525,29.7943671551525,29.7943671551525,89.8111071151665,0.0,1.0
2024-05-06,30.3683,30.3683,30.3683,30.3683,24,30.094036103287,30.094036103287,30.094036103287,30.094036103287,24.2187255142022,0.0,1.0
2024-05-07,30.4449,30.4449,30.4449,30.4449,2,30.1699443090645,30.1699443090645,30.1699443090645,30.1699443090645,2.01822712618352,0.0,1.0
2024-05-08,30.3791,30.3791,30.3791,30.3791,26,30.1047385657204,30.1047385657204,30.1047385657204,30.1047385657204,26.2369526403857,0.0,1.0
2024-05-09,30.5467,30.5467,30.35,30.36,655,30.2708249271865,30.2708249271865,30.0759013752749,30.0858110627132,660.969383825102,0.0,1.0
2024-05-10,30.5917,30.5917,30.5917,30.5917,8,30.3154185206589,30.3154185206589,30.3154185206589,30.3154185206589,8.07290850473407,0.0,1.0
2024-05-13,30.5458,30.5458,30.5458,30.5458,8,30.269933055317,30.269933055317,30.269933055317,30.269933055317,8.07290850473408,0.0,1.0
2024-05-14,30.7506,30.7506,30.7506,30.7506,1,30.4728834540536,30.4728834540536,30.4728834540536,30.4728834540536,1.00911356309176,0.0,1.0
2024-05-15,31.02,31.02,30.85,30.85,363,30.7398504336417,30.7398504336417,30.5713857471905,30.5713857471905,366.308223402309,0.0,1.0
2024-05-16,31.0183,31.0183,31.0183,31.0183,363,30.7381657867772,30.7381657867772,30.7381657867772,30.7381657867772,366.308223402309,0.0,1.0
2024-05-17,30.9894,30.9894,30.9894,30.9894,25,30.7095267900805,30.7095267900805,30.7095267900805,30.7095267900805,25.227839077294,0.0,1.0
2024-05-20,31.0078,31.0078,31.0078,31.0078,78,30.727760614967,30.727760614967,30.727760614967,30.727760614967,78.7108579211573,0.0,1.0
2024-05-21,31.0653,31.0653,31.0146,31.0146,817,30.7847413177373,30.7847413177373,30.7344992024251,30.7344992024251,824.445781045968,0.0,1.0
2024-05-22,31.02,31.02,31.02,31.02,22,30.7398504336417,30.7398504336417,30.7398504336417,30.7398504336417,22.2004983880188,0.0,1.0
2024-05-23,30.7686,30.7686,30.7686,30.7686,77,30.4907208914426,30.4907208914426,30.4907208914426,30.4907208914426,77.7017443580655,0.0,1.0
2024-05-24,31.0122,31.0122,31.0122,31.0122,100,30.7321208774399,30.7321208774399,30.7321208774399,30.7321208774399,100.911356309176,0.0,1.0
2024-05-28,31.0016,31.0016,31.0016,31.0016,23,30.7216166087553,30.7216166087553,30.7216166087553,30.7216166087553,23.2096119511104,0.0,1.0
2024-05-29,30.7547,30.83,30.7547,30.82,1147,30.4769464259033,30.5515663723138,30.4769464259033,30.5416566848755,1157.45325686625,0.0,1.0
2024-05-30,30.6135,30.7,30.6135,30.7,2358,30.3370216392744,30.4227404356158,30.3370216392744,30.4227404356158,2379.48978177037,0.0,1.0
2024-05-31,30.7831,30.7831,30.5902,30.5902,312,30.5050899382282,30.5050899382282,30.3139320675431,30.3139320675431,314.843431684629,0.0,1.0
2024-06-03,30.8375,30.8375,30.625,30.64,1912,30.5589986378926,30.5589986378926,30.3484177798284,30.3632823109859,1929.42513263144,0.0,1.0
2024-06-04,30.824,30.824,30.824,30.824,118,30.5456205598508,30.5456205598508,30.5456205598508,30.5456205598508,119.075400444828,0.0,1.0
2024-06-05,31.1452,31.16,31.11,31.11,1035,30.8639197203694,30.8785860577781,30.8290376205865,30.8290376205865,1044.43253779997,0.0,1.0
2024-06-06,31.1457,31.22,31.1457,31.22,450,30.8644152047413,30.938044182408,30.8644152047413,30.938044182408,454.101103391292,0.0,1.0
2024-06-07,31.0503,31.12,31.0503,31.12,1817,30.7698767865798,30.8389473080249,30.7698767865798,30.8389473080249,1833.55934413773,0.0,1.0
2024-06-10,31.1046,31.13,31.1,31.1068,555,30.8236863893699,30.8488569954632,30.8191279331482,30.8258665206063,560.058027515926,0.0,1.0
2024-06-11,31.1055,31.13,31.1,31.11,942,30.8809584369508,30.9052815785723,30.8754981398521,30.8854259527589,948.849468510642,0.056894,1.0
2024-06-12,31.3389,31.39,31.25,31.3,924,31.1126735901933,31.1634047141466,31.0244153334527,31.0740543979862,930.718586946744,0.0,1.0
2024-06-13,31.2244,31.24,31.21,31.21,716,30.9990001324116,31.014487520546,30.9847040818259,30.9847040818259,721.206177763926,0.0,1.0
2024-06-14,31.0373,31.04,30.99,30.99,206,30.8132507529271,30.8159312624119,30.7662921978784,30.7662921978784,207.497866786828,0.0,1.0
2024-06-17,31.1982,31.24,31.1982,31.22,784,30.972989262596,31.014487520546,30.972989262596,30.9946318947326,789.70061922754,0.0,1.0
2024-06-18,31.155,31.17,31.13,31.13,1042,30.930101110839,30.9449928301991,30.9052815785723,30.9052815785723,1049.57658831007,0.0,1.0
2024-06-20,31.2147,31.2336,31.21,31.23,718,30.9893701538921,31.0081337202857,30.9847040818259,31.0045597076393,723.220720159914,0.0,1.0
2024-06-21,31.24,31.24,31.24,31.24,139,31.014487520546,31.014487520546,31.014487520546,31.014487520546,140.010696521209,0.0,1.0
2024-06-24,31.2329,31.2329,31.2329,31.2329,60,31.0074387733823,31.0074387733823,31.0074387733823,31.0074387733823,60.4362718796586,0.0,1.0
2024-06-25,31.3347,31.3347,31.3347,31.3347,5,31.1085039087725,31.1085039087725,31.1085039087725,31.1085039087725,5.03635598997156,0.0,1.0
2024-06-26,31.3228,31.3228,31.2357,31.25,1000,31.0966898114135,31.0966898114135,31.0102185609961,31.0244153334527,1007.27119799431,0.0,1.0
2024-06-27,31.3355,31.3355,31.3355,31.3355,5,31.109298133805,31.109298133805,31.109298133805,31.109298133805,5.03635598997156,0.0,1.0
2024-06-28,31.2535,31.2535,31.25,31.25,105,31.0278900679701,31.0278900679701,31.0244153334527,31.0244153334527,105.763475789403,0.0,1.0
2024-07-01,31.2782,31.2782,31.2782,31.2782,20,31.0524117658496,31.0524117658496,31.0524117658496,31.0524117658496,20.1454239598862,0.0,1.0
2024-07-02,31.4524,31.4524,31.19,31.24,4861,31.2253542666844,31.2253542666844,30.9648484560125,31.014487520546,4896.34529345035,0.0,1.0
2024-07-03,31.5243,31.5243,31.5,31.5,101,31.2967352414836,31.2967352414836,31.2726106561203,31.2726106561203,101.734390997426,0.0,1.0
2024-07-05,31.7115,31.7115,31.684,31.684,325,31.4825838990972,31.4825838990972,31.4552824136037,31.4552824136037,327.363139348151,0.0,1.0
2024-07-08,31.7365,31.7365,31.7365,31.7365,184,31.5074034313639,31.5074034313639,31.5074034313639,31.5074034313639,185.337900430953,0.0,1.0
2024-07-09,31.7042,31.7042,31.7042,31.7042,64,31.4753365956753,31.4753365956753,31.4753365956753,31.4753365956753,64.4653566716358,0.0,1.0
2024-07-10,32.0749,32.0749,32.0749,32.0749,64,31.8433606201268,31.8433606201268,31.8433606201268,31.8433606201268,64.4653566716359,0.0,1.0
2024-07-11,31.9164,31.9164,31.9164,31.9164,36,31.6860047855555,31.6860047855555,31.6860047855555,31.6860047855555,36.2617631277952,0.0,1.0
2024-07-12,32.03,32.03,32.03,32.03,19,31.7987847401757,31.7987847401757,31.7987847401757,31.7987847401757,19.1381527618919,0.0,1.0
2024-07-15,31.97,32.1,31.97,32.1,234,31.7392178627355,31.8682794305226,31.7392178627355,31.8682794305226,235.701460330669,0.0,1.0
2024-07-16,32.1583,32.1583,32.1583,32.1583,6,31.9261585797687,31.9261585797687,31.9261585797687,31.9261585797687,6.04362718796587,0.0,1.0
2024-07-17,31.56,31.75,31.56,31.75,561,31.3321775335606,31.520805978788,31.3321775335606,31.520805978788,565.079142074808,0.0,1.0
2024-07-18,31.2418,31.2418,31.2418,31.2418,11,31.0162745268692,31.0162745268692,31.0162745268692,31.0162745268692,11.0799831779374,0.0,1.0
2024-07-19,30.9956,30.9956,30.9956,30.9956,6,30.7718517731061,30.7718517731061,30.7718517731061,30.7718517731061,6.04362718796588,0.0,1.0
2024-07-22,31.3203,31.3203,31.3203,31.3203,76,31.0942078581869,31.0942078581869,31.0942078581869,31.0942078581869,76.5526110475676,0.0,1.0
2024-07-23,31.3221,31.3221,31.3221,31.3221,17,31.0959948645101,31.0959948645101,31.0959948645101,31.0959948645101,17.1236103659033,0.0,1.0
2024-07-24,30.6508,30.6508,30.6508,30.6508,31,30.429540784083,30.429540784083,30.429540784083,30.429540784083,31.2254071378236,0.0,1.0
2024-07-25,30.5496,30.82,30.5496,30.82,121,30.3290713174671,30.5975193784644,30.3290713174671,30.5975193784644,121.879814957312,0.0,1.0
2024-07-26,30.95,30.95,30.95,30.95,53,30.7265809462516,30.7265809462516,30.7265809462516,30.7265809462516,53.3853734936984,0.0,1.0
2024-07-29,30.9979,31.07,30.9979,31.02,275,30.7741351700747,30.845714701132,30.7741351700747,30.7960756365985,276.999579448435,0.0,1.0
2024-07-30,31.0269,31.0269,31.0269,31.0269,71,30.8029258275041,30.8029258275041,30.8029258275041,30.8029258275041,71.5162550575962,0.0,1.0
2024-07-31,31.3929,31.42,31.3929,31.42,177,31.1662837798895,31.1931881528667,31.1662837798895,31.1931881528667,178.287002044993,0.0,1.0
2024-08-01,30.9117,30.9117,30.9117,30.9117,1,30.6885574228189,30.6885574228189,30.6885574228189,30.6885574228189,1.00727119799431,0.0,1.0
2024-08-02,30.2,30.37,30.2,30.37,271,29.9819949782487,30.1507677976627,29.9819949782487,30.1507677976627,272.970494656458,0.0,1.0
2024-08-05,29.44,29.51,29.23,29.23,871,29.2274811973391,29.2969758876861,29.0189971262983,29.0189971262983,877.333213453046,0.0,1.0
2024-08-06,29.6453,29.6453,29.6453,29.6453,101,29.4312991963138,29.4312991963138,29.4312991963138,29.4312991963138,101.734390997425,0.0,1.0
2024-08-07,29.4538,29.4538,29.4538,29.4538,38,29.2411815791504,29.2411815791504,29.2411815791504,29.2411815791504,38.2763055237838,0.0,1.0
2024-08-08,30.11,30.11,30.11,30.11,4,29.8926446620884,29.8926446620884,29.8926446620884,29.8926446620884,4.02908479197724,0.0,1.0
2024-08-09,30.2608,30.2608,30.03,30.03,186,30.0423560807215,30.0423560807215,29.8132221588347,29.8132221588347,187.352442826942,0.0,1.0
2024-08-12,30.2103,30.28,30.2103,30.28,504,29.9922206255426,30.0614174815023,29.9922206255426,30.0614174815023,507.664683789133,0.0,1.0
2024-08-13,30.765,30.765,30.765,30.765,181,30.5429164074775,30.5429164074775,30.5429164074775,30.5429164074775,182.316086836971,0.0,1.0
2024-08-14,30.852,30.852,30.7999,30.7999,122,30.6292883797659,30.6292883797659,30.5775644745219,30.5775644745219,122.887086155306,0.0,1.0
2024-08-15,31.3743,31.39,31.3743,31.39,607,31.1478180478831,31.1634047141466,31.1478180478831,31.1634047141466,611.413617182546,0.0,1.0
2024-08-16,31.47,31.47,31.22,31.22,653,31.2428272174002,31.2428272174002,30.9946318947326,30.9946318947326,657.748092290286,0.0,1.0
2024-08-19,31.7691,31.7691,31.7691,31.7691,43,31.5397681014398,31.5397681014398,31.5397681014398,31.5397681014398,43.3126615137553,0.0,1.0
2024-08-20,31.7048,31.7048,31.7048,31.7048,105,31.4759322644497,31.4759322644497,31.4759322644497,31.4759322644497,105.763475789403,0.0,1.0
2024-08-21,31.8714,31.8714,31.8714,31.8714,80,31.6413296274754,31.6413296274754,31.6413296274754,31.6413296274754,80.5816958395448,0.0,1.0
2024-08-22,31.59,31.59,31.59,31.59,54,31.3619609722807,31.3619609722807,31.3619609722807,31.3619609722807,54.3926446916928,0.0,1.0
2024-08-23,31.9466,31.9466,31.9466,31.9466,1,31.7159867805338,31.7159867805338,31.7159867805338,31.7159867805338,1.00727119799431,0.0,1.0
2024-08-26,31.7825,31.7825,31.7825,31.7825,77,31.5530713707348,31.5530713707348,31.5530713707348,31.5530713707348,77.5598822455619,0.0,1.0
2024-08-27,31.8319,31.8319,31.7601,31.77,1002,31.6021147664939,31.6021147664939,31.5308330698237,31.5406616046014,1009.2857403903,0.0,1.0
2024-08-28,31.6854,31.805,31.6854,31.805,158,31.4566723074107,31.5754089497748,31.4566723074107,31.5754089497748,159.148849283101,0.0,1.0
2024-08-29,31.66,31.66,31.66,31.66,22,31.4314556626276,31.4314556626276,31.4314556626276,31.4314556626276,22.1599663558749,0.0,1.0
2024-08-30,32.0144,32.0144,32.0144,32.0144,10,31.7832973520412,31.7832973520412,31.7832973520412,31.7832973520412,10.0727119799431,0.0,1.0
2024-09-03,31.27,31.27,31.27,31.27,98,31.0442709592661,31.0442709592661,31.0442709592661,31.0442709592661,98.7125774034426,0.0,1.0
2024-09-04,31.1018,31.1018,31.1018,31.1018,2,30.8772851461754,30.8772851461754,30.8772851461754,30.8772851461754,2.01454239598862,0.0,1.0
2024-09-05,31.0033,31.0033,31.0033,31.0033,158,30.7794961890443,30.7794961890443,30.7794961890443,30.7794961890443,159.148849283101,0.0,1.0
2024-09-06,30.4269,30.4269,30.4269,30.4269,114,30.2072570531018,30.2072570531018,30.2072570531018,30.2072570531018,114.828916571352,0.0,1.0
2024-09-09,30.7049,30.7049,30.7049,30.7049,67,30.4832502519082,30.4832502519082,30.4832502519082,30.4832502519082,67.4871702656189,0.0,1.0
2024-09-10,30.805,30.81,30.805,30.81,165,30.5826276591044,30.5875915655577,30.5826276591044,30.5875915655577,166.199747669061,0.0,1.0
2024-09-11,31.13,31.13,31.13,31.13,84,30.9052815785723,30.9052815785723,30.9052815785723,30.9052815785723,84.610780631522,0.0,1.0
2024-09-12,31.3387,31.3387,31.3387,31.3387,18,31.1124750339352,31.1124750339352,31.1124750339352,31.1124750339352,18.1308815638976,0.0,1.0
2024-09-13,31.5842,31.5842,31.5842,31.5842,86,31.3562028407948,31.3562028407948,31.3562028407948,31.3562028407948,86.6253230275107,0.0,1.0
2024-09-16,31.6355,31.6355,31.6355,31.6355,3,31.4071325210062,31.4071325210062,31.4071325210062,31.4071325210062,3.02181359398293,0.0,1.0
2024-09-17,31.6265,31.6265,31.6265,31.6265,16,31.3981974893902,31.3981974893902,31.3981974893902,31.3981974893902,16.116339167909,0.0,1.0
2024-09-18,31.6009,31.829,31.6009,31.829,1776,31.372782288349,31.5992357007509,31.372782288349,31.5992357007509,1788.9136476379,0.0,1.0
2024-09-19,32.1187,32.2009,32.1187,32.19,503,31.8868444406582,31.9684510627513,31.8868444406582,31.957629746683,506.657412591138,0.0,1.0
2024-09-20,31.9757,31.9999,31.9757,31.9999,197,31.7448767160923,31.7689020233265,31.7448767160923,31.7689020233265,198.432426004879,0.0,1.0
2024-09-23,32.0176,32.03,31.9983,31.9983,1591,31.7864742521714,31.7987847401757,31.7673135732614,31.7673135732614,1602.56847600895,0.0,1.0
2024-09-24,32.0698,32.0698,32.0698,32.0698,34,31.8382974355444,31.8382974355444,31.8382974355444,31.8382974355444,34.2472207318066,0.0,1.0
2024-09-25,31.9175,31.9175,31.9175,31.9175,34,31.7593097704961,31.7593097704961,31.7593097704961,31.7593097704961,34.1693509034673,0.072738,1.0
2024-09-26,32.2174,32.2174,32.2174,32.2174,100,32.0577233993884,32.0577233993884,32.0577233993884,32.0577233993884,100.498090892551,0.0,1.0
2024-09-27,32.1206,32.24,32.1206,32.221,2311,31.9614031617199,32.0802113887614,31.9614031617199,32.0613055569877,2322.51088052686,0.0,1.0
2024-09-30,32.168,32.168,32.0499,32.0499,2545,32.0085682367766,32.0085682367766,31.8910535666459,31.8910535666459,2557.67641321543,0.0,1.0
2024-10-01,31.84,31.84,31.84,31.84,10196,31.6821938777346,31.6821938777346,31.6821938777346,31.6821938777346,10246.7853474045,0.0,1.0
2024-10-02,31.82,31.85,31.74,31.74,487,31.6622930021833,31.6921443155103,31.5826894999779,31.5826894999779,489.425702646724,0.0,1.0
2024-10-03,31.706,31.706,31.706,31.706,37,31.5488580115406,31.5488580115406,31.5488580115406,31.5488580115406,37.1842936302439,0.0,1.0
2024-10-04,32.04,32.04,31.88,31.88,1057,31.881202633248,31.881202633248,31.7219956288373,31.7219956288373,1062.26482073427,0.0,1.0
2024-10-07,31.78,31.78,31.78,31.78,138,31.6224912510806,31.6224912510806,31.6224912510806,31.6224912510806,138.687365431721,0.0,1.0
2024-10-08,31.87,31.87,31.85,31.85,1054,31.7120451910616,31.7120451910616,31.6921443155103,31.6921443155103,1059.24987800749,0.0,1.0
2024-10-09,32.07,32.07,32.07,32.07,26,31.911053946575,31.911053946575,31.911053946575,31.911053946575,26.1295036320633,0.0,1.0
2024-10-10,32.0,32.0,32.0,32.0,48,31.8414008821453,31.8414008821453,31.8414008821453,31.8414008821453,48.2390836284246,0.0,1.0
2024-10-11,32.292,32.292,32.292,32.292,48,32.1319536651949,32.1319536651949,32.1319536651949,32.1319536651949,48.2390836284246,0.0,1.0
2024-10-14,32.46,32.46,32.46,32.46,5,32.2991210198262,32.2991210198262,32.2991210198262,32.2991210198262,5.02490454462755,0.0,1.0
2024-10-15,32.17,32.17,32.17,32.17,36,32.0105583243317,32.0105583243317,32.0105583243317,32.0105583243317,36.1793127213185,0.0,1.0
2024-10-16,32.2995,32.2995,32.2995,32.2995,14,32.1394164935267,32.1394164935267,32.1394164935267,32.1394164935267,14.0697327249571,0.0,1.0
2024-10-17,32.25,32.34,32.25,32.34,1292,32.0901618265371,32.1797157665181,32.0901618265371,32.1797157665181,1298.43533433176,0.0,1.0
2024-10-18,32.33,32.33,32.31,32.31,314,32.1697653287425,32.1697653287425,32.1498644531911,32.1498644531911,315.56400540261,0.0,1.0
2024-10-21,32.28,32.28,32.28,32.28,46,32.1200131398641,32.1200131398641,32.1200131398641,32.1200131398641,46.2291218105735,0.0,1.0
2024-10-22,32.2437,32.2437,32.24,32.24,203,32.0838930507384,32.0838930507384,32.0802113887614,32.0802113887614,204.011124511879,0.0,1.0
2024-10-23,31.92,31.92,31.8812,31.8812,560,31.76179737994,31.76179737994,31.7231896813704,31.7231896813704,562.789308998286,0.0,1.0
2024-10-24,31.7,31.7,31.7,31.7,202,31.5428877488752,31.5428877488752,31.5428877488752,31.5428877488752,203.006143602953,0.0,1.0
2024-10-25,31.72,31.72,31.72,31.72,26,31.5627886244266,31.5627886244266,31.5627886244266,31.5627886244266,26.1295036320633,0.0,1.0
2024-10-28,31.82,31.8696,31.77,31.77,1074,31.6622930021833,31.7116471735506,31.6125408133049,31.6125408133049,1079.349496186,0.0,1.0
2024-10-29,32.03,32.05,31.975,31.9896,6770,31.8712521954724,31.8911530710237,31.8165247877062,31.8310524268586,6803.7207534257,0.0,1.0
2024-10-30,31.8809,32.0434,31.8809,31.97,252,31.7228911682371,31.8845857820918,31.7228911682371,31.8115495688183,253.255189049229,0.0,1.0
2024-10-31,31.2,31.6,31.2,31.6,174,31.0453658600917,31.4433833711185,31.0453658600917,31.4433833711185,174.866678153039,0.0,1.0
2024-11-01,31.54,31.59,31.5,31.5,443,31.3836807444645,31.4334329333429,31.3438789933618,31.3438789933618,445.206542654002,0.0,1.0
2024-11-04,31.39,31.5299,31.39,31.5299,290,31.2344241778294,31.3736308023111,31.2344241778294,31.3736308023111,291.444463588399,0.0,1.0
2024-11-05,31.7519,31.7519,31.7519,31.7519,104,31.594530520931,31.594530520931,31.594530520931,31.594530520931,104.518014528253,0.0,1.0
2024-11-06,32.46,32.46,32.35,32.35,151,32.2991210198262,32.2991210198262,32.1896662042938,32.1896662042938,151.752117247752,0.0,1.0
2024-11-07,32.77,32.77,32.77,32.77,193,32.607584590872,32.607584590872,32.607584590872,32.607584590872,193.961315422623,0.0,1.0
2024-11-08,32.76,32.81,32.76,32.81,345,32.5976341530963,32.6473863419747,32.5976341530963,32.6473863419747,346.718413579301,0.0,1.0
2024-11-11,32.67,32.78,32.67,32.74,494,32.5080802131153,32.6175350286476,32.5080802131153,32.577733277545,496.460569009202,0.0,1.0
2024-11-12,32.62,32.62,32.62,32.62,133,32.4583280242369,32.4583280242369,32.4583280242369,32.4583280242369,133.662460887093,0.0,1.0
2024-11-13,32.57,32.57,32.57,32.57,77,32.4085758353586,32.4085758353586,32.4085758353586,32.4085758353586,77.3835299872643,0.0,1.0
2024-11-14,32.43,32.43,32.43,32.43,89,32.2692697064992,32.2692697064992,32.2692697064992,32.2692697064992,89.4433008943704,0.0,1.0
2024-11-15,31.81,31.81,31.81,31.81,129,31.6523425644076,31.6523425644076,31.6523425644076,31.6523425644076,129.642537251391,0.0,1.0
2024-11-18,31.97,31.97,31.97,31.97,49,31.8115495688183,31.8115495688183,31.8115495688183,31.8115495688183,49.2440645373501,0.0,1.0
2024-11-19,32.04,32.04,32.04,32.04,155,31.881202633248,31.881202633248,31.881202633248,31.881202633248,155.772040883454,0.0,1.0
2024-11-20,32.09,32.09,32.09,32.09,67,31.9309548221264,31.9309548221264,31.9309548221264,31.9309548221264,67.3337208980092,0.0,1.0
2024-11-21,32.2654,32.2654,32.2654,32.2654,120,32.1054855007116,32.1054855007116,32.1054855007116,32.1054855007116,120.597709071061,0.0,1.0
2024-11-22,32.31,32.31,32.19,32.19,174,32.1498644531911,32.1498644531911,32.0304591998831,32.0304591998831,174.866678153039,0.0,1.0
2024-11-25,32.49,32.49,32.49,32.49,103,32.3289723331532,32.3289723331532,32.3289723331532,32.3289723331532,103.513033619328,0.0,1.0
2024-11-26,32.67,32.67,32.67,32.67,44,32.5080802131153,32.5080802131153,32.5080802131153,32.5080802131153,44.2191599927224,0.0,1.0
2024-11-27,32.5319,32.5319,32.5319,32.5319,47,32.3706646674333,32.3706646674333,32.3706646674333,32.3706646674333,47.2341027194989,0.0,1.0
2024-11-29,32.719,32.719,32.719,32.719,10,32.5568373582161,32.5568373582161,32.5568373582161,32.5568373582161,10.0498090892551,0.0,1.0
2024-12-02,32.9,32.9,32.83,32.83,417,32.7369402819557,32.7369402819557,32.667287217526,32.667287217526,419.077039021938,0.0,1.0
2024-12-03,33.05,33.05,33.05,33.05,30,32.8861968485907,32.8861968485907,32.8861968485907,32.8861968485907,30.1494272677654,0.0,1.0
2024-12-04,33.51,33.51,33.51,33.51,35,33.3439169862716,33.3439169862716,33.3439169862716,33.3439169862716,35.1743318123929,0.0,1.0
2024-12-05,33.29,33.29,33.29,33.29,48,33.1250073552068,33.1250073552068,33.1250073552068,33.1250073552068,48.2390836284246,0.0,1.0
2024-12-06,33.4578,33.4578,33.4578,33.4578,1,33.2919757010826,33.2919757010826,33.2919757010826,33.2919757010826,1.00498090892551,0.0,1.0
2024-12-09,33.24,33.24,33.24,33.24,194,33.0752551663285,33.0752551663285,33.0752551663285,33.0752551663285,194.966296331549,0.0,1.0
2024-12-10,33.12,33.12,33.12,33.12,114,32.9558499130204,32.9558499130204,32.9558499130204,32.9558499130204,114.567823617508,0.0,1.0
2024-12-11,33.4854,33.4854,33.43,33.43,806,33.3194389093434,33.3194389093434,33.2643134840662,33.2643134840662,810.014612593963,0.0,1.0
2024-12-12,33.45,33.45,33.45,33.45,86,33.2842143596176,33.2842143596176,33.2842143596176,33.2842143596176,86.4283581675939,0.0,1.0
2024-12-13,33.68,33.68,33.68,33.68,17,33.513074428458,33.513074428458,33.513074428458,33.513074428458,17.0846754517337,0.0,1.0
2024-12-16,33.92,33.92,33.87,33.87,1393,33.7518849350741,33.7518849350741,33.7021327461957,33.7021327461957,1399.93840613324,0.0,1.0
2024-12-17,33.3576,33.3576,33.3576,33.3576,44,33.2569630956813,33.2569630956813,33.2569630956813,33.2569630956813,44.1331457649119,0.065013,1.0
2024-12-18,32.28,33.43,32.28,33.43,104,32.1826141187793,33.3291446713381,32.1826141187793,33.3291446713381,104.31470817161,0.0,1.0
2024-12-19,32.3537,32.55,32.3537,32.54,4139,32.256091772452,32.4517995528583,32.256091772452,32.4418297219665,4151.52478002205,0.0,1.0
2024-12-20,32.71,32.71,32.12,32.19,481,32.6113168471274,32.6113168471274,32.0230968245103,32.092885640753,482.455525293696,0.0,1.0
2024-12-23,32.9789,32.9789,32.67,32.8047,393,32.8794055998083,32.8794055998083,32.5714375235601,32.7057311456729,394.189233763872,0.0,1.0
2024-12-24,33.3538,33.3538,33.263,33.263,644,33.2531745599424,33.2531745599424,33.1626484954448,33.1626484954448,645.948769831893,0.0,1.0
2024-12-26,33.4175,33.45,33.36,33.36,559,33.3166823827233,33.3490843331217,33.2593558550954,33.2593558550954,560.691556422404,0.0,1.0
2024-12-27,33.03,33.03,32.8999,32.9,582,32.9303514356655,32.9303514356655,32.8006439357629,32.8007436340719,583.76115534497,0.0,1.0
2024-12-30,32.61,32.61,32.46,32.46,154,32.5116185382092,32.5116185382092,32.362071074832,32.362071074832,154.466010177192,0.0,1.0
2024-12-31,32.4742,32.76,32.4742,32.76,173,32.3762282346984,32.6611660015865,32.3762282346984,32.6611660015865,173.523504939313,0.0,1.0
2025-01-02,32.5599,32.94,32.5599,32.94,330,32.4616696854412,32.8406229576391,32.4616696854412,32.8406229576391,330.99859323684,0.0,1.0
2025-01-03,33.021,33.021,33.021,33.021,51,32.9213785878628,32.9213785878628,32.9213785878628,32.9213785878628,51.1543280456934,0.0,1.0
2025-01-06,33.2994,33.51,33.2994,33.51,1152,33.198938679891,33.4089033184726,33.198938679891,33.4089033184726,1155.4859982086,0.0,1.0
2025-01-07,32.8859,33.14,32.8859,33.14,254,32.7866861725144,33.0400195754754,32.7866861725144,33.0400195754754,254.768614188355,0.0,1.0
2025-01-08,32.92,32.92,32.79,32.79,121,32.8206832958555,32.8206832958555,32.6910754942619,32.6910754942619,121.366150853508,0.0,1.0
2025-01-10,32.54,32.65,32.54,32.65,247,32.4418297219665,32.5514978617765,32.4418297219665,32.5514978617765,247.747431907574,0.0,1.0
2025-01-13,32.57,32.57,32.57,32.57,58,32.471739214642,32.471739214642,32.471739214642,32.471739214642,58.1755103264747,0.0,1.0
2025-01-14,32.6424,32.77,32.6424,32.77,262,32.5439207902987,32.6711358324783,32.5439207902987,32.6711358324783,262.792822509248,0.0,1.0
2025-01-15,33.3111,33.3111,33.3,33.3,123,33.2106033820344,33.2106033820344,33.1995368697445,33.1995368697445,123.372202933731,0.0,1.0
2025-01-16,33.3422,33.37,33.3422,33.37,173,33.2416095561079,33.2693256859872,33.2416095561079,33.2693256859872,173.523504939313,0.0,1.0
2025-01-17,33.6764,33.76,33.6764,33.75,525,33.5748013045124,33.658149090768,33.5748013045124,33.6481792598762,526.588671058608,0.0,1.0
2025-01-21,34.1434,34.17,34.1434,34.17,425,34.0403924071602,34.0669121573324,34.0403924071602,34.0669121573324,426.286067047444,0.0,1.0
2025-01-22,34.4944,34.52,34.45,34.45,236,34.3903334714629,34.4158562385459,34.3460674223032,34.3460674223032,236.714145466345,0.0,1.0
2025-01-23,34.8167,34.8167,34.69,34.69,200,34.7116611211061,34.7116611211061,34.5853433637068,34.5853433637068,200.605208022327,0.0,1.0
2025-01-24,34.7578,34.9,34.7578,34.9,106,34.6529388171533,34.7947098124349,34.6529388171533,34.7947098124349,106.320760251833,0.0,1.0
2025-01-27,33.62,33.75,33.62,33.75,140,33.5185714582826,33.6481792598762,33.5185714582826,33.6481792598762,140.423645615629,0.0,1.0
2025-01-28,34.0791,34.0791,34.0791,34.0791,177,33.9762863945258,33.9762863945258,33.9762863945258,33.9762863945258,177.535609099759,0.0,1.0
2025-01-29,34.0175,34.09,34.0175,34.09,110,33.9148722362322,33.9871535101979,33.9148722362322,33.9871535101979,110.33286441228,0.0,1.0
2025-01-30,34.2533,34.32,34.2533,34.32,259,34.1499608486612,34.2164596207096,34.1499608486612,34.2164596207096,259.783744388913,0.0,1.0
2025-01-31,34.1563,34.58,34.1563,34.58,163,34.0532534890106,34.4756752238968,34.0532534890106,34.4756752238968,163.493244538196,0.0,1.0
2025-02-03,34.03,34.03,33.49,33.49,412,33.927334524847,33.927334524847,33.388963656689,33.388963656689,413.246728525993,0.0,1.0
2025-02-04,34.2848,34.31,34.2848,34.31,318,34.1813658159704,34.2064897898178,34.1813658159704,34.2064897898178,318.9622807555,0.0,1.0
2025-02-05,34.5826,34.5826,34.42,34.42,261,34.4782673799287,34.4782673799287,34.3161579296278,34.3161579296278,261.789796469136,0.0,1.0
2025-02-06,34.7062,34.71,34.7062,34.71,111,34.6014944897515,34.6052830254904,34.6014944897515,34.6052830254904,111.335890452391,0.0,1.0
2025-02-07,34.3933,34.7301,34.3933,34.73,542,34.2895384811466,34.625322385583,34.2895384811466,34.625222687274,543.640113740506,0.0,1.0
2025-02-10,34.6826,34.6826,34.48,34.5505,368,34.5779656888468,34.5779656888468,34.3759769149787,34.446264222766,369.113582761082,0.0,1.0
2025-02-11,34.62,34.62,34.5,34.59,2978,34.5155545474641,34.5155545474641,34.3959165767623,34.4856450547886,2987.01154745244,0.0,1.0
2025-02-12,34.37,34.42,34.28,34.28,269,34.2663087751687,34.3161579296278,34.1765802971424,34.1765802971424,269.81400479003,0.0,1.0
2025-02-13,34.56,34.56,34.51,34.51,132,34.4557355621132,34.4557355621132,34.4058864076541,34.4058864076541,132.399437294736,0.0,1.0
2025-02-14,34.565,34.565,34.565,34.565,31,34.4607204775591,34.4607204775591,34.4607204775591,34.4607204775591,31.0938072434607,0.0,1.0
2025-02-18,34.49,34.62,34.43,34.62,739,34.3859467458705,34.5155545474641,34.3261277605196,34.5155545474641,741.236243642497,0.0,1.0
2025-02-19,34.5375,34.5375,34.4599,34.47,543,34.4333034426066,34.4333034426066,34.3559375548861,34.3660070840868,544.643139780617,0.0,1.0
2025-02-20,34.3277,34.34,34.2499,34.34,410,34.2241363904963,34.2363992824933,34.146571106158,34.2363992824933,411.24067644577,0.0,1.0
2025-02-21,33.5427,34.2,33.5427,34.2,268,33.4415046654888,34.0968216500078,33.4415046654888,34.0968216500078,268.810978749918,0.0,1.0
2025-02-24,33.1454,33.72,33.1454,33.72,10402,33.045403284157,33.6182697672007,33.045403284157,33.6182697672007,10433.4768692412,0.0,1.0
2025-02-25,32.952,33.06,32.84,32.84,2742,32.8525867547093,32.9602609283409,32.740924648721,32.740924648721,2750.2974019861,0.0,1.0
2025-02-26,33.1839,33.39,33.18,33.18,1480,33.0837871330905,33.2892653477708,33.0798988990427,33.0798988990427,1484.47853936522,0.0,1.0
2025-02-27,32.6114,33.47,32.6114,33.47,3162,32.5130143145341,33.3690239949053,32.5130143145341,33.3690239949053,3171.56833883299,0.0,1.0
2025-02-28,33.1,33.14,32.79,32.79,694,33.0001402519082,33.0400195754754,32.6910754942619,32.6910754942619,696.100071837473,0.0,1.0
2025-03-03,32.3485,33.11,32.3485,33.11,311,32.2509074603883,33.0101100828,32.2509074603883,33.0101100828,311.941098474718,0.0,1.0
2025-03-04,31.95,31.98,31.95,31.98,326,31.8536096993494,31.8835191920249,31.8536096993494,31.8835191920249,326.986489076393,0.0,1.0
2025-03-05,32.49,32.5,31.99,31.99,2608,32.3919805675074,32.4019503983993,31.8934890229167,31.8934890229167,2615.89191261115,0.0,1.0
2025-03-06,31.42,31.42,31.42,31.42,24,31.3252086620832,31.3252086620832,31.3252086620832,31.3252086620832,24.0726249626792,0.0,1.0
2025-03-07,31.39,31.39,31.36,31.37,322,31.2952991694078,31.2952991694078,31.2653896767323,31.2753595076241,322.974384915946,0.0,1.0
2025-03-10,30.26,30.26,30.26,30.26,30,30.1687082786327,30.1687082786327,30.1687082786327,30.1687082786327,30.090781203349,0.0,1.0
2025-03-11,30.37,30.4433,30.37,30.4433,397,30.2783764184426,30.3514552788796,30.2783764184426,30.3514552788796,398.201337924319,0.0,1.0
2025-03-12,30.76,30.76,30.6425,30.69,1987,30.6671998232234,30.6671998232234,30.5500543102446,30.5974110069807,1993.01274170182,0.0,1.0
2025-03-13,30.23,30.29,30.23,30.29,845,30.1387987859572,30.1986177713081,30.1387987859572,30.1986177713081,847.557003894332,0.0,1.0
2025-03-14,30.9261,30.9261,30.742,30.742,1803,30.8327987143365,30.8327987143365,30.6492541276182,30.6492541276182,1808.45595032127,0.0,1.0
2025-03-17,31.2006,31.33,31.05,31.05,303,31.1064705723168,31.2354801840569,30.9563249190861,30.9563249190861,303.916890153825,0.0,1.0
2025-03-18,30.83,30.8364,30.76,30.76,2423,30.7640467605065,30.7704330692729,30.6941965083743,30.6941965083743,2428.19452790255,0.02714,1.0
2025-03-19,31.242,31.34,31.03,31.03,337,31.1751653873417,31.2729557403268,30.9636189094556,30.9636189094556,337.722474578274,0.0,1.0
2025-03-20,31.2927,31.51,31.2927,31.51,205,31.2257569271003,31.4425920669335,31.2257569271003,31.4425920669335,205.439487503104,0.0,1.0
2025-03-21,31.25,31.25,31.07,31.07,211,31.1831482732997,31.1831482732997,31.0035333392455,31.0035333392455,211.452350551976,0.0,1.0
2025-03-24,31.92,31.92,31.88,31.88,198,31.8517149722792,31.8517149722792,31.8118005424894,31.8118005424894,198.424480612755,0.0,1.0
2025-03-25,32.0,32.07,32.0,32.07,421,31.9315438318589,32.001394083991,31.9315438318589,32.001394083991,421.902557262472,0.0,1.0
2025-03-26,31.43,31.43,31.43,31.43,140,31.3627632073539,31.3627632073539,31.3627632073539,31.3627632073539,140.300137806998,0.0,1.0
2025-03-27,31.1439,31.22,31.1439,31.22,309,31.0772752482822,31.1532124509573,31.0772752482822,31.1532124509573,309.662447016874,0.0,1.0
2025-03-28,30.485,30.485,30.485,30.485,8,30.4197848035693,30.4197848035693,30.4197848035693,30.4197848035693,8.01715073182846,0.0,1.0
2025-03-31,30.61,30.61,30.03,30.03,3274,30.5445173966625,30.5445173966625,29.96575816471,29.96575816471,3281.0189370008,0.0,1.0
2025-04-01,30.8209,30.8209,30.8209,30.8209,27,30.7549662277293,30.7549662277293,30.7549662277293,30.7549662277293,27.0578837199211,0.0,1.0
2025-04-02,31.1607,31.1607,30.82,30.82,111,31.0940393087939,31.0940393087939,30.7540681530591,30.7540681530591,111.23796640412,0.0,1.0
2025-04-03,29.4492,29.4492,29.4492,29.4492,64,29.3862006441618,29.3862006441618,29.3862006441618,29.3862006441618,64.1372058546278,0.0,1.0
2025-04-04,27.54,27.54,27.54,27.54,133,27.4810849102935,27.4810849102935,27.4810849102935,27.4810849102935,133.285130916648,0.0,1.0
2025-04-07,27.66,28.62,26.56,26.56,1396,27.600828199663,28.5587745146188,26.5031813804429,26.5031813804429,1398.99280270407,0.0,1.0
2025-04-08,27.38,27.38,27.38,27.38,156,27.3214271911342,27.3214271911342,27.3214271911342,27.3214271911342,156.334439270655,0.0,1.0
2025-04-09,29.9437,29.9437,29.31,29.31,1313,29.8796427824385,29.8796427824385,29.2472984284932,29.2472984284932,1315.81486386135,0.0,1.0
2025-04-10,28.78,29.1679,28.78,29.1679,2656,28.7184322337781,29.1055024166649,28.7184322337781,29.1055024166649,2661.69404296705,0.0,1.0
2025-04-11,29.16,29.16,28.78,28.78,135,29.0976193167814,29.0976193167814,28.7184322337781,28.7184322337781,135.289418599605,0.0,1.0
2025-04-14,29.17,29.57,29.17,29.57,200,29.1075979242288,29.5067422221271,29.1075979242288,29.5067422221271,200.428768295712,0.0,1.0
2025-04-15,29.1345,29.4,29.1345,29.4,185,29.0721738677904,29.3371058955203,29.0721738677904,29.3371058955203,185.396610673533,0.0,1.0
2025-04-16,28.52,28.76,28.52,28.76,430,28.4589884401442,28.6984750188831,28.4589884401442,28.6984750188831,430.92185183578,0.0,1.0
2025-04-17,28.4952,28.68,28.4952,28.6,357,28.4342414936745,28.6186461593035,28.4342414936745,28.5388172997239,357.765351407846,0.0,1.0
2025-04-21,27.69,27.89,27.69,27.89,221,27.6307640220054,27.8303361709545,27.6307640220054,27.8303361709545,221.473788966761,0.0,1.0
2025-04-22,28.5224,28.5346,28.01,28.01,785,28.4613833059316,28.4735572070175,27.950079460324,27.950079460324,786.682915560668,0.0,1.0
2025-04-23,29.18,29.6,29.18,29.6,216,29.1175765316763,29.5366780444694,29.1175765316763,29.5366780444694,216.463069759369,0.0,1.0
2025-04-24,29.98,29.98,29.78,29.78,226,29.9158651274728,29.9158651274728,29.7162929785236,29.7162929785236,226.484508174154,0.0,1.0
2025-04-25,30.2746,30.2746,30.05,30.05,171,30.2098349028748,30.2098349028748,29.985715379605,29.985715379605,171.366596892834,0.0,1.0
2025-04-28,30.24,30.34,30.24,30.34,152,30.1753089211066,30.2750949955812,30.1753089211066,30.2750949955812,152.325863904741,0.0,1.0
2025-04-29,30.4215,30.4215,30.19,30.19,313,30.3564206462779,30.3564206462779,30.1254158838693,30.1254158838693,313.671022382789,0.0,1.0
2025-04-30,30.43,30.43,30.43,30.43,71,30.3649024626083,30.3649024626083,30.3649024626083,30.3649024626083,71.1522127449776,0.0,1.0
2025-05-01,31.11,31.2201,31.11,31.22,1524,31.0434477690353,31.1533122370318,31.0434477690353,31.1532124509573,1527.26721441332,0.0,1.0
2025-05-02,31.8576,31.8576,31.8576,31.8576,3,31.7894484618071,31.7894484618071,31.7894484618071,31.7894484618071,3.00643152443567,0.0,1.0
2025-05-05,31.7572,31.7572,31.7572,31.7572,113,31.6892632430346,31.6892632430346,31.6892632430346,31.6892632430346,113.242254087077,0.0,1.0
2025-05-06,31.6257,31.6257,31.6257,31.6257,30,31.5580445551006,31.5580445551006,31.5580445551006,31.5580445551006,30.0643152443567,0.0,1.0
2025-05-07,31.81,31.81,31.81,31.81,80,31.7419502903572,31.7419502903572,31.7419502903572,31.7419502903572,80.1715073182847,0.0,1.0
2025-05-08,32.1,32.1,32.1,32.1,75,32.0313299063334,32.0313299063334,32.0313299063334,32.0313299063334,75.1607881108919,0.0,1.0
2025-05-09,31.9865,31.9865,31.93,31.9836,872,31.9180727118048,31.9180727118048,31.8616935797267,31.915178915645,873.869429769303,0.0,1.0
2025-05-12,33.0046,33.0046,32.81,32.81,254,32.9339947360303,32.9339947360303,32.7398110351028,32.7398110351028,254.544535735554,0.0,1.0
2025-05-13,33.46,33.46,33.46,33.46,215,33.3884205191874,33.3884205191874,33.3884205191874,33.3884205191874,215.46092591789,0.0,1.0
2025-05-14,33.5616,33.5616,33.49,33.51,846,33.4898031708536,33.4898031708536,33.4183563415298,33.4383135564247,847.81368989086,0.0,1.0
2025-05-15,33.5779,33.69,33.5779,33.69,1116,33.5060683009929,33.6179284904789,33.5060683009929,33.6179284904789,1118.39252709007,0.0,1.0
2025-05-16,33.8224,33.8224,33.776,33.776,1059,33.7500452530832,33.7500452530832,33.703744514527,33.703744514527,1061.27032812579,0.0,1.0
2025-05-19,33.97,33.97,33.83,33.83,761,33.8973294990077,33.8973294990077,33.7576289947433,33.7576289947433,762.631463365182,0.0,1.0
2025-05-20,33.8421,33.8421,33.82,33.82,184,33.7697031097547,33.7697031097547,33.7476503872958,33.7476503872958,184.394466832055,0.0,1.0
2025-05-21,33.3354,33.3354,33.3354,33.3354,4,33.2640870703921,33.2640870703921,33.2640870703921,33.2640870703921,4.00857536591424,0.0,1.0
2025-05-22,33.2981,33.38,33.2981,33.38,505,33.2268668646131,33.3085916596078,33.2268668646131,33.3085916596078,506.082639946672,0.0,1.0
2025-05-23,33.2354,33.31,33.16,33.16,1299,33.1643009959176,33.2387414074756,33.0890622957637,33.0890622957637,1301.78485008065,0.0,1.0
2025-05-27,33.97,33.97,33.8,33.8,1006,33.8973294990077,33.8973294990077,33.7276931724009,33.7276931724009,1008.15670452743,0.0,1.0
2025-05-28,33.8927,33.99,33.8927,33.96,1654,33.8201948634388,33.9172867139026,33.8201948634388,33.8873508915602,1657.54591380554,0.0,1.0
2025-05-29,33.9934,33.9934,33.9934,33.9934,13,33.9206794404347,33.9206794404347,33.9206794404347,33.9206794404347,13.0278699392213,0.0,1.0
2025-05-30,34.0,34.0,33.66,33.9,3926,33.92726532135,33.92726532135,33.5879926681365,33.8274792468755,3934.41672164482,0.0,1.0
2025-06-02,34.31,34.31,33.93,33.93,306,34.2366021522212,34.2366021522212,33.8574150692178,33.8574150692178,306.656015492439,0.0,1.0
2025-06-03,34.5306,34.5306,34.5306,34.5306,7,34.456730232512,34.456730232512,34.456730232512,34.456730232512,7.01500689034992,0.0,1.0
2025-06-04,34.79,34.79,34.79,34.79,34,34.715575309699,34.715575309699,34.715575309699,34.715575309699,34.072890610271,0.0,1.0
2025-06-05,34.5948,34.5948,34.5948,34.5948,34,34.5207928923247,34.5207928923247,34.5207928923247,34.5207928923247,34.072890610271,0.0,1.0
2025-06-06,34.83,34.83,34.83,34.83,32,34.7554897394889,34.7554897394889,34.7554897394889,34.7554897394889,32.0686029273138,0.0,1.0
2025-06-09,34.7634,34.7634,34.7634,34.7634,41,34.6890322138888,34.6890322138888,34.6890322138888,34.6890322138888,41.0878975006209,0.0,1.0
2025-06-10,34.8377,34.8377,34.71,34.71,152,34.7631732672234,34.7631732672234,34.6357464501194,34.6357464501194,152.325863904741,0.0,1.0
2025-06-11,34.95,34.95,34.95,34.95,135,34.8752330288583,34.8752330288583,34.8752330288583,34.8752330288583,135.289418599606,0.0,1.0
2025-06-12,35.09,35.09,34.74,34.74,315,35.0149335331227,35.0149335331227,34.6656822724618,34.6656822724618,315.675310065746,0.0,1.0
2025-06-13,34.6431,34.845,34.6431,34.845,120,34.5689895662959,34.7704576506601,34.5689895662959,34.7704576506601,120.257260977427,0.0,1.0
2025-06-16,35.15,35.15,35.15,35.15,95,35.1064303783907,35.1064303783907,35.1064303783907,35.1064303783907,95.11790187747,0.031693,1.0
2025-06-17,35.065,35.065,35.0024,35.0024,1846,35.0215357387843,35.0215357387843,34.9590133336154,34.9590133336154,1848.2910196401,0.0,1.0
2025-06-18,34.9539,34.9539,34.9539,34.9539,125,34.9105734510165,34.9105734510165,34.9105734510165,34.9105734510165,125.155134049303,0.0,1.0
2025-06-20,34.7642,34.86,34.7642,34.86,113,34.7211085906244,34.8167898432631,34.7211085906244,34.8167898432631,113.14024118057,0.0,1.0
2025-06-23,35.13,35.13,35.13,35.13,45,35.0864551690715,35.0864551690715,35.0864551690715,35.0864551690715,45.055848257749,0.0,1.0
2025-06-24,35.83,35.83,35.83,35.83,60,35.7855874952415,35.7855874952415,35.7855874952415,35.7855874952415,60.0744643436653,0.0,1.0
2025-06-25,35.7924,35.8396,35.7924,35.81,573,35.7480341017215,35.7951755957147,35.7480341017215,35.7656122859223,573.711134482004,0.0,1.0
2025-06-26,36.2167,36.2167,36.2167,36.2167,5,36.1718081674271,36.1718081674271,36.1718081674271,36.1718081674271,5.00620536197211,0.0,1.0
2025-06-27,36.4338,36.4338,36.3835,36.3835,171,36.3886390645864,36.3886390645864,36.3384014131487,36.3384014131487,171.212223379446,0.0,1.0
2025-06-30,36.56,36.6,36.5274,36.54,3950,36.5146826353901,36.5546330540284,36.4821230441999,36.494707426071,3954.90223595797,0.0,1.0
2025-07-01,36.22,36.5,36.18,36.5,1009,36.1751040769647,36.4547570074327,36.1351536583265,36.4547570074327,1010.25224204597,0.0,1.0
2025-07-02,36.22,36.22,36.22,36.22,69,36.1751040769647,36.1751040769647,36.1751040769647,36.1751040769647,69.0856339952152,0.0,1.0
2025-07-03,36.5627,36.5627,36.34,36.34,804,36.5173792886482,36.5173792886482,36.2949553328796,36.2949553328796,804.997822205116,0.0,1.0
2025-07-07,36.36,36.36,36.17,36.19,1529,36.3149305421987,36.3149305421987,36.1251660536669,36.145141262986,1530.89759969107,0.0,1.0
2025-07-08,36.2803,36.48,36.23,36.48,1256,36.2353293330619,36.4347817981136,36.1850916816243,36.4347817981136,1257.5587869274,0.0,1.0
2025-07-09,36.5854,36.5854,36.41,36.42,666,36.5400511512254,36.5400511512254,36.3648685654966,36.3748561701561,666.826554214686,0.0,1.0
2025-07-10,36.471,36.52,36.471,36.52,1943,36.42579295392,36.4747322167519,36.42579295392,36.4747322167519,1945.41140366236,0.0,1.0
2025-07-11,36.3523,36.3523,36.3523,36.3523,34,36.3072400866109,36.3072400866109,36.3072400866109,36.3072400866109,34.0421964614103,0.0,1.0
2025-07-14,36.5606,36.5606,36.5606,36.5606,1943,36.5152818916697,36.5152818916697,36.5152818916697,36.5152818916697,1945.41140366236,0.0,1.0
2025-07-15,36.36,36.36,36.36,36.36,35,36.3149305421987,36.3149305421987,36.3149305421987,36.3149305421987,35.0434375338048,0.0,1.0
2025-07-16,36.478,36.478,36.478,36.478,39,36.4327842771817,36.4327842771817,36.4327842771817,36.4327842771817,39.0484018233824,0.0,1.0
2025-07-17,36.6506,36.6506,36.6506,36.6506,32,36.6051703336058,36.6051703336058,36.6051703336058,36.6051703336058,32.0397143166215,0.0,1.0
2025-07-18,36.6437,36.6437,36.6437,36.6437,10,36.5982788863907,36.5982788863907,36.5982788863907,36.5982788863907,10.0124107239442,0.0,1.0
2025-07-21,36.8051,36.8051,36.8051,36.8051,7,36.7594788255962,36.7594788255962,36.7594788255962,36.7594788255962,7.00868750676096,0.0,1.0
2025-07-22,36.6288,36.65,36.6288,36.65,831,36.583397355448,36.6045710773263,36.583397355448,36.6045710773263,832.031331159764,0.0,1.0
2025-07-23,36.9827,36.9827,36.69,36.8,1868,36.9368586843502,36.9368586843502,36.6445214959645,36.7543851472198,1870.31832323278,0.0,1.0
2025-07-24,37.0924,37.0924,37.0924,37.0924,17,37.0464227074657,37.0464227074657,37.0464227074657,37.0464227074657,17.0210982307052,0.0,1.0
2025-07-25,37.2267,37.2267,37.2267,37.2267,8,37.1805562380437,37.1805562380437,37.1805562380437,37.1805562380437,8.00992857915538,0.0,1.0
2025-07-28,37.3009,37.37,37.3009,37.37,316,37.2546642646177,37.3236786128153,37.2546642646177,37.3236786128153,316.392178876638,0.0,1.0
2025-07-29,37.0615,37.3099,37.0615,37.3099,1601,37.0155610090676,37.2636531088113,37.0155610090676,37.2636531088113,1602.98695690347,0.0,1.0
2025-07-30,37.2471,37.2471,37.14,37.14,1668,37.2009309515492,37.2009309515492,37.0939637056452,37.0939637056452,1670.0701087539,0.0,1.0
2025-07-31,37.4039,37.4039,37.4039,37.4039,28,37.3575365926113,37.3575365926113,37.3575365926113,37.3575365926113,28.0347500270438,0.0,1.0
2025-08-01,36.8572,37.15,36.8572,37.115,474,36.8115142458726,37.1039513103048,36.8115142458726,37.0689946939963,474.588268314956,0.0,1.0
2025-08-04,37.5175,37.5175,37.5175,37.5175,29,37.470995781544,37.470995781544,37.470995781544,37.470995781544,29.0359910994383,0.0,1.0
2025-08-05,37.3569,37.3569,37.3569,37.3569,320,37.3105948507113,37.3105948507113,37.3105948507113,37.3105948507113,320.397143166215,0.0,1.0
2025-08-06,37.6092,37.6092,37.6092,37.6092,27,37.5625821162723,37.5625821162723,37.5625821162723,37.5625821162723,27.0335089546494,0.0,1.0
2025-08-07,37.6169,37.6169,37.6169,37.6169,34,37.5702725718602,37.5702725718602,37.5702725718602,37.5702725718602,34.0421964614103,0.0,1.0
2025-08-08,37.9118,37.95,37.9118,37.95,139,37.8648070332709,37.9029596830704,37.8648070332709,37.9029596830704,139.172509062825,0.0,1.0
2025-08-11,37.8409,38.0,37.8409,38.0,5877,37.7939949162345,37.9528977063683,37.7939949162345,37.9528977063683,5884.29378246202,0.0,1.0
2025-08-12,38.2517,38.2517,37.77,37.84,4449,38.2042857156497,38.2042857156497,37.7231827991982,37.7930960318152,4454.52153108278,0.0,1.0
2025-08-13,38.2761,38.2761,38.161,38.161,336,38.228655471019,38.228655471019,38.1136981413874,38.1136981413874,336.417000324526,0.0,1.0
2025-08-14,38.3338,38.3338,38.15,38.15,305,38.2862839499048,38.2862839499048,38.1027117762619,38.1027117762619,305.378527080298,0.0,1.0
2025-08-15,38.1738,38.2999,38.1738,38.2999,220,38.1264822753516,38.2524259701088,38.1264822753516,38.2524259701088,220.273035926773,0.0,1.0
2025-08-18,38.116,38.116,38.076,38.076,229,38.0687539204193,38.0687539204193,38.028803501781,38.028803501781,229.284205578323,0.0,1.0
2025-08-19,37.6694,37.6694,37.6694,37.6694,74,37.6227074963229,37.6227074963229,37.6227074963229,37.6227074963229,74.0918393571872,0.0,1.0
2025-08-20,37.551,37.59,37.52,37.52,309,37.5044542571536,37.5434059153259,37.4734926827089,37.4734926827089,309.383491369876,0.0,1.0
2025-08-21,37.4249,37.4249,37.4249,37.4249,93,37.3785105623964,37.3785105623964,37.3785105623964,37.3785105623964,93.1154197326812,0.0,1.0
2025-08-22,38.0708,38.0708,37.6099,37.61,274,38.0236099473581,38.0236099473581,37.5632812485985,37.563381124645,274.340053836071,0.0,1.0
2025-08-25,37.9697,37.9697,37.9697,37.9697,110,37.9226352642498,37.9226352642498,37.9226352642498,37.9226352642498,110.136517963386,0.0,1.0
2025-08-26,38.202,38.202,38.202,38.202,25,38.1546473204916,38.1546473204916,38.1546473204916,38.1546473204916,25.0310268098606,0.0,1.0
2025-08-27,38.2673,38.29,38.2673,38.29,167,38.2198663789186,38.2425382414959,38.2198663789186,38.2425382414959,167.207259089869,0.0,1.0
2025-08-28,38.4804,38.4804,38.48,38.48,294,38.4327022342141,38.4327022342141,38.4323027300277,38.4323027300277,294.36487528396,0.0,1.0
2025-08-29,38.115,38.17,38.115,38.17,403,38.0677551599534,38.122686985581,38.0677551599534,38.122686985581,403.500152174952,0.0,1.0
2025-09-02,37.8953,37.8953,37.61,37.66,1216,37.8483274855826,37.8483274855826,37.563381124645,37.6133191479429,1217.50914403162,0.0,1.0
2025-09-03,38.1242,38.1242,37.98,37.98,244,38.0769437562402,38.0769437562402,37.9329224970492,37.9329224970492,244.302821664239,0.0,1.0
2025-09-04,38.9195,38.9195,38.9195,38.9195,95,38.8712579548158,38.8712579548158,38.8712579548158,38.8712579548158,95.1179018774701,0.0,1.0
2025-09-05,38.8563,38.8563,38.7798,38.7798,135,38.8081362933673,38.8081362933673,38.7317311177216,38.7317311177216,135.167544773247,0.0,1.0
2025-09-08,39.2882,39.2882,39.2882,39.2882,53,39.2395009386142,39.2395009386142,39.2395009386142,39.2395009386142,53.0657768369044,0.0,1.0
2025-09-09,39.3937,39.3937,39.26,39.26,367,39.3448701677727,39.3448701677727,39.2113358934742,39.2113358934742,367.455473568753,0.0,1.0
2025-09-10,39.3127,39.4622,39.3127,39.4622,261,39.2639705700301,39.4132852596907,39.2639705700301,39.4132852596907,261.323919894944,0.0,1.0
2025-09-11,39.6989,39.6989,39.6989,39.6989,55,39.6496918619828,39.6496918619828,39.6496918619828,39.6496918619828,55.0682589816932,0.0,1.0
2025-09-12,39.685,39.685,39.685,39.685,220,39.6358090915059,39.6358090915059,39.6358090915059,39.6358090915059,220.273035926773,0.0,1.0
2025-09-15,39.8657,39.8657,39.8657,39.8657,283,39.8162851077044,39.8162851077044,39.8162851077044,39.8162851077044,283.351223487621,0.0,1.0
2025-09-16,39.7503,39.7503,39.6208,39.6208,543,39.7503,39.7503,39.6208,39.6208,543,0.049333,1.0
2025-09-17,39.6359,39.69,39.6359,39.69,139,39.6359,39.69,39.6359,39.69,139,0.0,1.0
2025-09-18,39.9494,39.9494,39.9494,39.9494,97,39.9494,39.9494,39.9494,39.9494,97,0.0,1.0
2025-09-19,40.0091,40.0091,39.8668,39.8668,298,40.0091,40.0091,39.8668,39.8668,298,0.0,1.0
2025-09-22,40.1181,40.1181,40.1181,40.1181,136,40.1181,40.1181,40.1181,40.1181,136,0.0,1.0
2025-09-23,39.806,40.13,39.806,40.13,418,39.806,40.13,39.806,40.13,418,0.0,1.0
2025-09-24,39.6001,39.79,39.6001,39.79,1203,39.6001,39.79,39.6001,39.79,1203,0.0,1.0
2025-09-25,39.2737,39.32,39.2172,39.25,721,39.2737,39.32,39.2172,39.25,721,0.0,1.0
2025-09-26,39.6179,39.6179,39.6179,39.6179,66,39.6179,39.6179,39.6179,39.6179,66,0.0,1.0
2025-09-29,39.964,39.964,39.964,39.964,102,39.964,39.964,39.964,39.964,102,0.0,1.0
2025-09-30,40.0849,40.0849,39.8317,39.98,867,40.0849,40.0849,39.8317,39.98,867,0.0,1.0
2025-10-01,40.2479,40.2479,40.14,40.14,538,40.2479,40.2479,40.14,40.14,538,0.0,1.0
2025-10-02,40.0788,40.0788,39.91,39.94,3319,40.0788,40.0788,39.91,39.94,3319,0.0,1.0
2025-10-03,40.0453,40.15,40.0453,40.15,436,40.0453,40.15,40.0453,40.15,436,0.0,1.0
2025-10-06,39.8873,40.07,39.8873,40.07,392,39.8873,40.07,39.8873,40.07,392,0.0,1.0
2025-10-07,39.8253,39.8253,39.7,39.7,3198,39.8253,39.8253,39.7,39.7,3198,0.0,1.0
2025-10-08,40.1205,40.1205,39.9409,39.9409,309,40.1205,40.1205,39.9409,39.9409,309,0.0,1.0
2025-10-09,39.9725,39.9725,39.96,39.96,205,39.9725,39.9725,39.96,39.96,205,0.0,1.0
2025-10-10,38.8633,39.2655,38.8633,39.19,960,38.8633,39.2655,38.8633,39.19,960,0.0,1.0
2025-10-13,39.4975,39.4975,39.39,39.39,321,39.4975,39.4975,39.39,39.39,321,0.0,1.0
2025-10-14,39.3968,39.45,39.3968,39.45,288,39.3968,39.45,39.3968,39.45,288,0.0,1.0
2025-10-15,39.5871,39.5871,39.5871,39.5871,8,39.5871,39.5871,39.5871,39.5871,8,0.0,1.0
2025-10-16,39.4536,39.4536,39.4536,39.4536,13,39.4536,39.4536,39.4536,39.4536,13,0.0,1.0
2025-10-17,39.6337,39.6337,39.6337,39.6337,11,39.6337,39.6337,39.6337,39.6337,11,0.0,1.0
2025-10-20,39.9842,39.9842,39.9842,39.9842,28,39.9842,39.9842,39.9842,39.9842,28,0.0,1.0
2025-10-21,40.0241,40.0241,40.0241,40.0241,25,40.0241,40.0241,40.0241,40.0241,25,0.0,1.0
2025-10-22,39.7969,40.15,39.73,40.15,717,39.7969,40.15,39.73,40.15,717,0.0,1.0
2025-10-23,40.2664,40.29,40.235,40.24,2916,40.2664,40.29,40.235,40.24,2916,0.0,1.0
2025-10-24,40.8028,40.8701,40.8028,40.87,281,40.8028,40.8701,40.8028,40.87,281,0.0,1.0
2025-10-27,41.3769,41.3769,41.31,41.31,663,41.3769,41.3769,41.31,41.31,663,0.0,1.0
2025-10-28,41.4776,41.58,41.4776,41.58,177,41.4776,41.58,41.4776,41.58,177,0.0,1.0
2025-10-29,41.5934,41.73,41.5,41.73,3773,41.5934,41.73,41.5,41.73,3773,0.0,1.0
2025-10-30,41.2288,41.72,41.2288,41.72,452,41.2288,41.72,41.2288,41.72,452,0.0,1.0
2025-10-31,41.5695,41.89,41.5695,41.89,809,41.5695,41.89,41.5695,41.89,809,0.0,1.0
2025-11-03,41.6891,41.98,41.6891,41.98,5171,41.6891,41.98,41.6891,41.98,5171,0.0,1.0
2025-11-04,41.1243,41.5,41.01,41.01,642,41.1243,41.5,41.01,41.01,642,0.0,1.0
2025-11-05,41.4847,41.63,41.4847,41.63,137,41.4847,41.63,41.4847,41.63,137,0.0,1.0
2025-11-06,41.1807,41.1807,41.15,41.15,353,41.1807,41.1807,41.15,41.15,353,0.0,1.0
2025-11-07,41.2311,41.2311,40.48,40.75,7345,41.2311,41.2311,40.48,40.75,7345,0.0,1.0
2025-11-10,42.0752,42.09,41.84,41.84,37514,42.0752,42.09,41.84,41.84,37514,0.0,1.0
2025-11-11,41.9653,41.9653,41.7899,41.79,1729,41.9653,41.9653,41.7899,41.79,1729,0.0,1.0
2025-11-12,41.9599,42.005,41.9599,42.0,721,41.9599,42.005,41.9599,42.0,721,0.0,1.0
2025-11-13,41.1528,41.81,41.13,41.81,2007,41.1528,41.81,41.13,41.81,2007,0.0,1.0
2025-11-14,41.0988,41.22,40.8301,41.01,586181,41.0988,41.22,40.8301,41.01,586181,0.0,1.0
2025-11-17,40.7027,41.3152,40.5545,41.2,8478,40.7027,41.3152,40.5545,41.2,8478,0.0,1.0
2025-11-18,40.2398,40.44,40.01,40.01,5661,40.2398,40.44,40.01,40.01,5661,0.0,1.0
2025-11-19,40.3573,40.62,40.215,40.62,1232,40.3573,40.62,40.215,40.62,1232,0.0,1.0
2025-11-20,39.4795,40.15,39.4795,40.15,3224,39.4795,40.15,39.4795,40.15,3224,0.0,1.0
2025-11-21,39.8652,39.98,39.6044,39.6044,9275,39.8652,39.98,39.6044,39.6044,9275,0.0,1.0
2025-11-24,40.8828,40.8828,40.7,40.7,976,40.8828,40.8828,40.7,40.7,976,0.0,1.0
2025-11-25,41.4369,41.4369,40.85,40.85,539,41.4369,41.4369,40.85,40.85,539,0.0,1.0
2025-11-26,41.786,41.96,41.786,41.96,404,41.786,41.96,41.786,41.96,404,0.0,1.0