date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-03-21,32.9412,33.57,32.8885,33.57,1575,31.8854483696075,32.4940955935947,31.8344373824826,32.4940955935947,1627.14945697465,0.0,1.0
2024-03-22,32.4488,32.66,32.09,32.6,5332,31.4088295828846,31.6132607115521,31.0615289722507,31.5551836863625,5508.54660608815,0.0,1.0
2024-03-25,35.0982,35.0982,33.64,33.64,1893,33.9733174251744,33.9733174251744,32.5618521229826,32.5618521229826,1955.67868066858,0.0,1.0
2024-03-26,34.4966,34.88,34.4966,34.88,776,33.3909984526065,33.7621106435682,33.3909984526065,33.7621106435682,801.693954674494,0.0,1.0
2024-03-27,34.1546,34.285,34.14,34.285,731,33.0599594090256,33.1861801437711,33.0458273328961,33.1861801437711,755.203970189505,0.0,1.0
2024-03-28,35.2779,35.5,35.2568,35.5,481,34.1472581156174,34.362239903861,34.126834361759,34.362239903861,496.926278606226,0.0,1.0
2024-04-01,34.5674,34.5674,34.5674,34.5674,231,33.4595293423302,33.4595293423302,33.4595293423302,33.4595293423302,238.648587022949,0.0,1.0
2024-04-02,32.77,32.84,32.5344,32.5344,1220,31.7197352577331,31.787491787121,31.4916861388218,31.4916861388218,1260.39513492639,0.0,1.0
2024-04-03,32.6407,32.98,32.53,32.53,8609,31.5945792684494,31.9230048458967,31.4874271569746,31.4874271569746,8894.05058736176,0.0,1.0
2024-04-04,33.6151,33.6151,33.1,33.13,9122,32.5377501575289,32.5377501575289,32.039158896276,32.0681974088708,9424.03641049064,0.0,1.0
2024-04-05,33.2378,33.51,33.2378,33.46,806,32.1725424641282,32.4360185684051,32.1725424641282,32.3876210474137,832.687277664486,0.0,1.0
2024-04-08,34.8523,34.8523,34.8523,34.8523,54,33.735298416939,33.735298416939,33.735298416939,33.735298416939,55.7879813819879,0.0,1.0
2024-04-09,33.7779,33.79,33.68,33.79,664,32.6953324858768,32.7070446859567,32.6005701397757,32.7070446859567,685.985548845185,0.0,1.0
2024-04-10,34.1954,34.1954,33.52,33.52,394,33.0994517861546,33.0994517861546,32.4456980726034,32.4456980726034,407.045641935245,0.0,1.0
2024-04-11,34.4,34.52,34.29,34.52,794,33.2974944420512,33.4136484924304,33.1910198958702,33.4136484924304,820.28994846849,0.0,1.0
2024-04-12,32.6727,32.6727,31.9,31.9,961,31.6255536818839,31.6255536818839,30.8776183924835,30.8776183924835,992.819446446119,0.0,1.0
2024-04-15,30.8409,31.91,30.8409,31.91,293,29.8524621028447,30.8872978966818,29.8524621028447,30.8872978966818,302.701454535601,0.0,1.0
2024-04-16,30.4716,30.4716,30.07,30.46,319,29.4949980128025,29.4949980128025,29.1062691242,29.4837697879325,329.562334460263,0.0,1.0
2024-04-17,29.6442,29.6442,29.6442,29.6442,58,28.6941158354376,28.6941158354376,28.6941158354376,28.6941158354376,59.9204244473204,0.0,1.0
2024-04-18,30.2052,30.2052,30.03,30.03,830,29.2371360209606,29.2371360209606,29.0675511074069,29.0675511074069,857.481936056482,0.0,1.0
2024-04-19,30.4153,30.4153,30.4153,30.4153,55,29.4405024041663,29.4405024041663,29.4405024041663,29.4405024041663,56.821092148321,0.0,1.0
2024-04-22,30.9448,30.9448,30.9448,30.9448,101,29.9530321514647,29.9530321514647,29.9530321514647,29.9530321514647,104.344187399644,0.0,1.0
2024-04-23,30.9309,30.9309,30.9309,30.9309,23,29.9395776406291,29.9395776406291,29.9395776406291,29.9395776406291,23.7615476256616,0.0,1.0
2024-04-24,30.295,30.825,30.295,30.825,213,29.3240579686611,29.8370716911694,29.3240579686611,29.8370716911694,220.052593228952,0.0,1.0
2024-04-25,30.5394,30.5394,30.5394,30.5394,4,29.5606250512668,29.5606250512668,29.5606250512668,29.5606250512668,4.13244306533244,0.0,1.0
2024-04-26,30.2277,30.37,30.2277,30.36,241,29.2589149054067,29.3966542501481,29.2589149054067,29.3869747459498,248.97969468628,0.0,1.0
2024-04-29,29.8872,29.953,29.76,29.76,1218,28.9293277874556,28.9930189250802,28.8062044940536,28.8062044940536,1258.32891339373,0.0,1.0
2024-04-30,28.4042,28.81,28.4042,28.81,429,27.493857314852,27.8866515952179,27.493857314852,27.8866515952179,443.204518756905,0.0,1.0
2024-05-01,27.6362,27.68,27.5919,27.68,1066,26.7504713924248,26.7928676208133,26.7075911888265,26.7928676208133,1101.2960769111,0.0,1.0
2024-05-02,28.151,28.2118,28.151,28.2118,362,27.2487722685518,27.3076236540773,27.2487722685518,27.3076236540773,373.986097412587,0.0,1.0
2024-05-03,28.8903,28.8903,28.66,28.66,109,27.96437801393,27.96437801393,27.7414590322438,27.7414590322438,112.609073530309,0.0,1.0
2024-05-06,29.1766,29.1766,29.1766,29.1766,11,28.2415022191265,28.2415022191265,28.2415022191265,28.2415022191265,11.3642184296642,0.0,1.0
2024-05-07,29.1284,29.3453,29.1284,29.3453,513,28.1948470088908,28.4047954549513,28.1948470088908,28.4047954549513,529.985823128886,0.0,1.0
2024-05-08,28.9353,28.9353,28.9353,28.9353,103,28.0079357828222,28.0079357828222,28.0079357828222,28.0079357828222,106.41040893231,0.0,1.0
2024-05-09,29.002,29.002,29.002,29.002,66,28.0724980758247,28.0724980758247,28.0724980758247,28.0724980758247,68.1853105779852,0.0,1.0
2024-05-10,28.5591,29.0,28.5591,29.0,153,27.6437928348833,28.070562174985,27.6437928348833,28.070562174985,158.065947248966,0.0,1.0
2024-05-13,29.1688,29.1688,29.1688,29.1688,52,28.2339522058518,28.2339522058518,28.2339522058518,28.2339522058518,53.7217598493218,0.0,1.0
2024-05-14,28.7627,28.7627,28.7627,28.7627,7,27.84086754036,27.84086754036,27.84086754036,27.84086754036,7.23177536433179,0.0,1.0
2024-05-15,29.9197,29.9197,29.9197,29.9197,10,28.9607861761,28.9607861761,28.9607861761,28.9607861761,10.3311076633311,0.0,1.0
2024-05-16,29.8402,29.8402,29.8402,29.8402,5,28.8838341177237,28.8838341177237,28.8838341177237,28.8838341177237,5.16555383166556,0.0,1.0
2024-05-17,30.0555,30.06,30.0299,30.03,2194,29.0922338431125,29.0965896200017,29.0674543123649,29.0675511074069,2266.64502133484,0.0,1.0
2024-05-20,30.4222,30.4222,30.4222,30.4222,14,29.4471812620631,29.4471812620631,29.4471812620631,29.4471812620631,14.4635507286635,0.0,1.0
2024-05-21,30.3397,30.49,30.3397,30.49,442,29.3673253524273,29.5128083005273,29.3673253524273,29.5128083005273,456.634958719235,0.0,1.0
2024-05-22,30.4039,30.4039,30.4039,30.4039,442,29.4294677693802,29.4294677693802,29.4294677693802,29.4294677693802,456.634958719235,0.0,1.0
2024-05-23,29.596,29.86,29.596,29.86,810,28.6474606252019,28.9029995360363,28.6474606252019,28.9029995360363,836.819720729821,0.0,1.0
2024-05-24,30.2276,30.2276,30.2276,30.2276,54,29.2588181103647,29.2588181103647,29.2588181103647,29.2588181103647,55.787981381988,0.0,1.0
2024-05-28,29.9848,29.9848,29.8797,29.88,1163,29.0237997484307,29.0237997484307,28.9220681593069,28.9223585444328,1201.50782124541,0.0,1.0
2024-05-29,29.5911,29.84,29.5911,29.84,232,28.6427176681448,28.8836405276397,28.6427176681448,28.8836405276397,239.681697789282,0.0,1.0
2024-05-30,30.1804,30.1804,30.1804,30.1804,8,29.2131308505489,29.2131308505489,29.2131308505489,29.2131308505489,8.26488613066488,0.0,1.0
2024-05-31,29.82,29.82,29.56,29.56,308,28.8642815192432,28.8642815192432,28.6126144100882,28.6126144100882,318.198116030598,0.0,1.0
2024-06-03,30.4,30.5499,30.32,30.5499,895,29.4256927627429,29.570788530675,29.3482567291567,29.570788530675,924.634135868134,0.0,1.0
2024-06-04,30.9751,30.9751,30.9751,30.9751,137,29.9823610491855,29.9823610491855,29.9823610491855,29.9823610491855,141.536174987636,0.0,1.0
2024-06-05,31.4008,31.59,31.28,31.5,881,30.3944175429058,30.5775537623371,30.2774891321907,30.4904382245527,910.170585139472,0.0,1.0
2024-06-06,30.9926,31.4295,30.9926,31.4295,357,29.9993001815324,30.4221977199549,29.9993001815324,30.4221977199549,368.820543580921,0.0,1.0
2024-06-07,30.4033,30.4033,30.4033,30.4033,46,29.4288869991283,29.4288869991283,29.4288869991283,29.4288869991283,47.5230952513232,0.0,1.0
2024-06-10,30.47,30.6801,30.47,30.6801,363,29.4934492921308,29.6968156753365,29.4934492921308,29.6968156753365,375.019208178919,0.0,1.0
2024-06-11,29.6351,29.6351,29.26,29.26,584,28.6853074866172,28.6853074866172,28.32222928414,28.32222928414,603.336687538536,0.0,1.0
2024-06-12,29.5768,30.7,29.5768,30.7,1101,28.6288759771413,29.716077888691,28.6288759771413,29.716077888691,1137.45495373275,0.0,1.0
2024-06-13,29.3523,29.7433,29.3523,29.7433,918,28.4115711078901,28.7900397220425,28.4115711078901,28.7900397220425,948.395683493795,0.0,1.0
2024-06-14,28.9651,29.02,28.9651,29.02,206,28.036780705333,28.0899211833815,28.036780705333,28.0899211833815,212.820817864621,0.0,1.0
2024-06-17,29.3402,29.3402,29.3402,29.3402,6,28.3998589078102,28.3998589078102,28.3998589078102,28.3998589078102,6.19866459799866,0.0,1.0
2024-06-18,28.5348,28.5348,28.5348,28.5348,2,27.6202716396815,27.6202716396815,27.6202716396815,27.6202716396815,2.06622153266622,0.0,1.0
2024-06-20,28.7094,28.7094,28.7094,28.7094,2,27.7892757829833,27.7892757829833,27.7892757829833,27.7892757829833,2.06622153266622,0.0,1.0
2024-06-21,28.5933,28.5933,28.5933,28.5933,73,27.6768967392413,27.6768967392413,27.6768967392413,27.6768967392413,75.4170859423172,0.0,1.0
2024-06-24,27.54,27.9901,27.47,27.97,16423,26.6573545620375,27.0930290460017,26.5895980326496,27.0735732425631,16966.7781154887,0.0,1.0
2024-06-25,28.0602,28.0602,27.84,27.84,8103,27.1608823704315,27.1608823704315,26.9477396879856,26.9477396879856,8371.29653959721,0.0,1.0
2024-06-26,27.8203,27.8203,27.8203,27.8203,64,26.928671064715,26.928671064715,26.928671064715,26.928671064715,66.1190890453191,0.0,1.0
2024-06-27,27.6675,27.6675,27.6675,27.6675,21,26.9789067235536,26.9789067235536,26.9789067235536,26.9789067235536,21.5359912821356,0.204699,1.0
2024-06-28,27.4955,27.4955,27.4955,27.4955,7,26.8111874877553,26.8111874877553,26.8111874877553,26.8111874877553,7.17866376071185,0.0,1.0
2024-07-01,27.8792,27.8792,27.83,27.83,453,27.1853378992427,27.1853378992427,27.1373623969096,27.1373623969096,464.562097657495,0.0,1.0
2024-07-02,27.7225,27.7225,27.7225,27.7225,22,27.0325378745357,27.0325378745357,27.0325378745357,27.0325378745357,22.561514676523,0.0,1.0
2024-07-03,27.513,27.513,27.513,27.513,32,26.8282519448859,26.8282519448859,26.8282519448859,26.8282519448859,32.8167486203971,0.0,1.0
2024-07-05,27.425,27.49,27.425,27.49,304,26.7424421033147,26.8058243726571,26.7424421033147,26.8058243726571,311.759111893772,0.0,1.0
2024-07-08,27.42,27.4472,27.42,27.4472,286,26.7375665441345,26.7640895860747,26.7375665441345,26.7640895860747,293.299690794799,0.0,1.0
2024-07-09,27.42,27.4699,27.42,27.4699,215,26.7375665441345,26.7862246247527,26.7375665441345,26.7862246247527,220.487529793293,0.0,1.0
2024-07-10,27.42,27.46,27.42,27.46,599,26.7375665441345,26.7765710175759,26.7375665441345,26.7765710175759,614.288513238057,0.0,1.0
2024-07-11,27.425,27.425,27.425,27.425,6,26.7424421033147,26.7424421033147,26.7424421033147,26.7424421033147,6.15314036632444,0.0,1.0
2024-07-12,27.439,27.47,27.439,27.47,342,26.7560936690192,26.7863221359363,26.7560936690192,26.7863221359363,350.729000880493,0.0,1.0
2024-07-15,27.44,27.44,27.44,27.44,35,26.7570687808552,26.7570687808552,26.7570687808552,26.7570687808552,35.8933188035593,0.0,1.0
2024-07-16,27.45,27.458,27.45,27.458,170,26.7668198992156,26.7746207939039,26.7668198992156,26.7746207939039,174.338977045859,0.0,1.0
2024-07-17,27.445,27.4899,27.445,27.4897,252,26.7619443400354,26.8057268614735,26.7619443400354,26.8055318391062,258.431895385627,0.0,1.0
2024-07-18,27.3386,27.36,27.3386,27.36,735,26.6581924406811,26.6790598339722,26.6581924406811,26.6790598339722,753.759694874744,0.0,1.0
2024-07-19,27.8205,27.8205,27.8205,27.8205,21,27.1280988344673,27.1280988344673,27.1280988344673,27.1280988344673,21.5359912821356,0.0,1.0
2024-07-22,27.9016,27.9016,27.75,27.75,887,27.2071804043699,27.2071804043699,27.0593534500267,27.0593534500267,909.639250821631,0.0,1.0
2024-07-23,27.5761,27.76,27.5761,27.76,327,26.8897815017398,27.069104568387,26.8897815017398,27.069104568387,335.346149964683,0.0,1.0
2024-07-24,27.6034,27.77,27.6034,27.77,475,26.9164020548637,27.0788556867474,26.9164020548637,27.0788556867474,487.123612334018,0.0,1.0
2024-07-25,27.29,27.34,27.0,27.0,519,26.6108020054497,26.6595575972515,26.3280195729989,26.3280195729989,532.246641687064,0.0,1.0
2024-07-26,28.3068,28.3068,28.3068,28.3068,2,27.6022957203321,27.6022957203321,27.6022957203321,27.6022957203321,2.05104678877482,0.0,1.0
2024-07-29,28.0223,28.0223,28.0223,28.0223,50,27.3248764029796,27.3248764029796,27.3248764029796,27.3248764029796,51.2761697193703,0.0,1.0
2024-07-30,27.6026,27.6026,27.6026,27.6026,22,26.9156219653948,26.9156219653948,26.9156219653948,26.9156219653948,22.561514676523,0.0,1.0
2024-07-31,27.3619,27.3619,27.3619,27.3619,22,26.6809125464607,26.6809125464607,26.6809125464607,26.6809125464607,22.561514676523,0.0,1.0
2024-08-01,26.5182,26.5182,26.5182,26.5182,91,25.8582106903963,25.8582106903963,25.8582106903963,25.8582106903963,93.3226288892542,0.0,1.0
2024-08-02,26.19,26.19,26.19,26.19,104,25.538178985809,25.538178985809,25.538178985809,25.538178985809,106.65443301629,0.0,1.0
2024-08-05,22.0738,22.93,20.72,20.73,12370,21.5244236463135,22.3593144003283,20.2043172426866,20.214068361047,12685.7243885722,0.0,1.0
2024-08-06,23.6124,23.6124,23.39,23.39,518,23.02473071724,23.02473071724,22.8078658449054,22.8078658449054,531.221118292678,0.0,1.0
2024-08-07,22.7032,22.7032,22.7032,22.7032,5,22.1381590359152,22.1381590359152,22.1381590359152,22.1381590359152,5.12761697193703,0.0,1.0
2024-08-08,23.6212,23.6212,23.6212,23.6212,82,23.0333117013971,23.0333117013971,23.0333117013971,23.0333117013971,84.0929183397676,0.0,1.0
2024-08-09,23.8396,23.8396,23.8396,23.8396,1,23.2462761263876,23.2462761263876,23.2462761263876,23.2462761263876,1.02552339438741,0.0,1.0
2024-08-12,23.515,23.515,23.515,23.515,3,22.92975482441,22.92975482441,22.92975482441,22.92975482441,3.07657018316223,0.0,1.0
2024-08-13,23.8653,23.8653,23.8653,23.8653,18,23.2713365005738,23.2713365005738,23.2713365005738,23.2713365005738,18.4594210989733,0.0,1.0
2024-08-14,23.5016,23.6,23.5016,23.6,204,22.9166883258071,23.0126393304731,22.9166883258071,23.0126393304731,209.206772455031,0.0,1.0
2024-08-15,23.485,23.485,23.485,23.485,5,22.9005014693289,22.9005014693289,22.9005014693289,22.9005014693289,5.12761697193704,0.0,1.0
2024-08-16,23.495,23.495,23.495,23.495,17,22.9102525876893,22.9102525876893,22.9102525876893,22.9102525876893,17.4338977045859,0.0,1.0
2024-08-19,23.5,23.53,23.5,23.53,191,22.9151281468694,22.9443815019505,22.9151281468694,22.9443815019505,195.874968327995,0.0,1.0
2024-08-20,23.505,23.505,23.505,23.505,19,22.9200037060496,22.9200037060496,22.9200037060496,22.9200037060496,19.4849444933608,0.0,1.0
2024-08-21,23.515,23.55,23.515,23.55,529,22.92975482441,22.9638837386713,22.92975482441,22.9638837386713,542.501875630939,0.0,1.0
2024-08-22,23.53,23.53,23.53,23.53,22,22.9443815019505,22.9443815019505,22.9443815019505,22.9443815019505,22.561514676523,0.0,1.0
2024-08-23,23.52,23.55,23.49,23.49,3998,22.9346303835902,22.9638837386713,22.9053770285091,22.9053770285091,4100.04253076086,0.0,1.0
2024-08-26,23.52,23.52,23.52,23.52,23,22.9346303835902,22.9346303835902,22.9346303835902,22.9346303835902,23.5870380709104,0.0,1.0
2024-08-27,23.525,23.525,23.525,23.525,3,22.9395059427704,22.9395059427704,22.9395059427704,22.9395059427704,3.07657018316222,0.0,1.0
2024-08-28,23.53,23.53,23.53,23.53,1,22.9443815019505,22.9443815019505,22.9443815019505,22.9443815019505,1.02552339438741,0.0,1.0
2024-08-29,23.5862,23.5862,23.5862,23.5862,43,22.9991827871358,22.9991827871358,22.9991827871358,22.9991827871358,44.0975059586586,0.0,1.0
2024-08-30,23.48,23.48,23.48,23.48,110,22.8956259101487,22.8956259101487,22.8956259101487,22.8956259101487,112.807573382615,0.0,1.0
2024-09-03,23.3102,23.3102,23.3102,23.3102,5,22.7300519203896,22.7300519203896,22.7300519203896,22.7300519203896,5.12761697193705,0.0,1.0
2024-09-04,23.3242,23.34,23.3242,23.34,496,22.7437034860941,22.7591102531035,22.7437034860941,22.7591102531035,508.659603616156,0.0,1.0
2024-09-05,23.325,23.325,23.325,23.325,186,22.744483575563,22.744483575563,22.744483575563,22.744483575563,190.747351356058,0.0,1.0
2024-09-06,23.33,23.33,23.33,23.33,45,22.7493591347431,22.7493591347431,22.7493591347431,22.7493591347431,46.1485527474335,0.0,1.0
2024-09-09,23.3462,23.3462,23.3462,23.3462,216,22.7651559464869,22.7651559464869,22.7651559464869,22.7651559464869,221.513053187681,0.0,1.0
2024-09-10,23.34,23.38,23.34,23.38,209,22.7591102531035,22.798114726545,22.7591102531035,22.798114726545,214.334389426969,0.0,1.0
2024-09-11,23.335,23.335,23.335,23.335,2,22.7542346939233,22.7542346939233,22.7542346939233,22.7542346939233,2.05104678877482,0.0,1.0
2024-09-12,23.35,23.3685,23.35,23.3685,112,22.7688613714639,22.7869009404306,22.7688613714639,22.7869009404306,114.85862017139,0.0,1.0
2024-09-13,23.36,23.36,23.36,23.36,15,22.7786124898243,22.7786124898243,22.7786124898243,22.7786124898243,15.3828509158111,0.0,1.0
2024-09-16,23.36,23.36,23.36,23.36,6,22.7786124898243,22.7786124898243,22.7786124898243,22.7786124898243,6.15314036632444,0.0,1.0
2024-09-17,23.36,23.39,23.36,23.39,297,22.7786124898243,22.8078658449054,22.7786124898243,22.8078658449054,304.58044813306,0.0,1.0
2024-09-18,23.36,23.36,23.36,23.36,6,22.7786124898243,22.7786124898243,22.7786124898243,22.7786124898243,6.15314036632444,0.0,1.0
2024-09-19,24.07,24.07,24.07,24.07,100,23.4709418934105,23.4709418934105,23.4709418934105,23.4709418934105,102.552339438741,0.0,1.0
2024-09-20,23.99,23.99,23.99,23.99,266,23.3929329465276,23.3929329465276,23.3929329465276,23.3929329465276,272.78922290705,0.0,1.0
2024-09-23,24.0771,24.0771,24.05,24.05,153,23.4778651874464,23.4778651874464,23.4514396566898,23.4514396566898,156.905079341274,0.0,1.0
2024-09-24,24.2843,24.2843,23.9962,23.9962,199,23.6799083598733,23.6799083598733,23.398978639911,23.398978639911,204.079155483094,0.0,1.0
2024-09-25,24.06,24.21,24.06,24.21,822,23.4611907750502,23.6074575504557,23.4611907750502,23.6074575504557,842.980230186448,0.0,1.0
2024-09-26,24.54,24.65,24.54,24.65,626,23.9292444563479,24.036506758312,23.9292444563479,24.036506758312,641.977644886518,0.0,1.0
2024-09-27,24.7816,24.7816,24.7816,24.7816,5,24.1648314759345,24.1648314759345,24.1648314759345,24.1648314759345,5.12761697193703,0.0,1.0
2024-09-30,24.1174,24.1174,24.1174,24.1174,60,23.5171621944387,23.5171621944387,23.5171621944387,23.5171621944387,61.5314036632445,0.0,1.0
2024-10-01,23.6036,23.6036,23.6036,23.6036,26,23.0161497330829,23.0161497330829,23.0161497330829,23.0161497330829,26.6636082540726,0.0,1.0
2024-10-02,23.17,23.17,23.17,23.17,134,22.5933412409772,22.5933412409772,22.5933412409772,22.5933412409772,137.420134847913,0.0,1.0
2024-10-03,23.4367,23.4367,23.4367,23.4367,1,22.8534035676483,22.8534035676483,22.8534035676483,22.8534035676483,1.02552339438741,0.0,1.0
2024-10-04,23.9312,23.9312,23.9312,23.9312,38,23.3355963705686,23.3355963705686,23.3355963705686,23.3355963705686,38.9698889867215,0.0,1.0
2024-10-07,24.273,24.47,24.273,24.47,467,23.668889596126,23.8609866278253,23.668889596126,23.8609866278253,478.919425178921,0.0,1.0
2024-10-08,23.88,23.88,23.88,23.88,103,23.2856706445635,23.2856706445635,23.2856706445635,23.2856706445635,105.628909621903,0.0,1.0
2024-10-09,23.42,23.545,23.42,23.545,206,22.8371191999865,22.9590081794911,22.8371191999865,22.9590081794911,211.257819243806,0.0,1.0
2024-10-10,23.0176,23.0176,22.98,22.98,129,22.4447341971652,22.4447341971652,22.4080699921302,22.4080699921302,132.292517875976,0.0,1.0
2024-10-11,24.0083,24.0083,24.0083,24.0083,74,23.410777493127,23.410777493127,23.410777493127,23.410777493127,75.8887311846684,0.0,1.0
2024-10-14,24.8614,24.8614,24.8614,24.8614,1,24.2426454004502,24.2426454004502,24.2426454004502,24.2426454004502,1.02552339438741,0.0,1.0
2024-10-15,25.1435,25.1435,25.1435,25.1435,9,24.5177244493962,24.5177244493962,24.5177244493962,24.5177244493962,9.22971054948669,0.0,1.0
2024-10-16,25.3751,25.3751,25.3751,25.3751,2,24.7435603506224,24.7435603506224,24.7435603506224,24.7435603506224,2.05104678877482,0.0,1.0
2024-10-17,25.0033,25.0033,25.0033,25.0033,7,24.3810137699839,24.3810137699839,24.3810137699839,24.3810137699839,7.17866376071185,0.0,1.0
2024-10-18,25.6533,25.6533,25.43,25.43,116,25.0148364634079,25.0148364634079,24.7970939904208,24.7970939904208,118.960713748939,0.0,1.0
2024-10-21,25.34,25.4,25.34,25.354,711,24.7093339251775,24.7678406353397,24.7093339251775,24.722985490882,729.147133409448,0.0,1.0
2024-10-22,25.23,25.23,25.04,25.04,363,24.6020716232134,24.6020716232134,24.4168003743664,24.4168003743664,372.26499216263,0.0,1.0
2024-10-23,24.7983,24.7983,24.7983,24.7983,20,24.1811158435963,24.1811158435963,24.1811158435963,24.1811158435963,20.5104678877482,0.0,1.0
2024-10-24,25.4925,25.4925,25.17,25.3205,1892,24.8580384801732,24.8580384801732,24.5435649130512,24.6903192443748,1940.29026218097,0.0,1.0
2024-10-25,24.9846,24.9846,24.9846,24.9846,122,24.36277917865,24.36277917865,24.36277917865,24.36277917865,125.113854115264,0.0,1.0
2024-10-28,25.9859,25.9859,25.9859,25.9859,78,25.3391586600738,25.3391586600738,25.3391586600738,25.3391586600738,79.9908247622179,0.0,1.0
2024-10-29,27.1891,27.1891,27.1891,27.1891,126,26.5124132211935,26.5124132211935,26.5124132211935,26.5124132211935,129.215947692814,0.0,1.0
2024-10-30,26.84,26.84,26.84,26.84,235,26.172001679233,26.172001679233,26.172001679233,26.172001679233,240.997997681041,0.0,1.0
2024-10-31,26.1579,26.33,26.1579,26.33,395,25.5068778958722,25.6746946428541,25.5068778958722,25.6746946428541,405.081740783026,0.0,1.0
2024-11-01,25.7969,25.7969,25.7969,25.7969,63,25.1548625230628,25.1548625230628,25.1548625230628,25.1548625230628,64.6079738464068,0.0,1.0
2024-11-04,25.1241,25.1241,25.1241,25.1241,235,24.4988072797771,24.4988072797771,24.4988072797771,24.4988072797771,240.997997681041,0.0,1.0
2024-11-05,25.8726,25.8726,25.8726,25.8726,3,25.2286784890508,25.2286784890508,25.2286784890508,25.2286784890508,3.07657018316223,0.0,1.0
2024-11-06,28.4077,28.4077,27.64,27.75,2050,27.7006845045882,27.7006845045882,26.9520911480626,27.0593534500267,2102.32295849419,0.0,1.0
2024-11-07,28.4832,28.4832,28.4832,28.4832,206,27.774305448209,27.774305448209,27.774305448209,27.774305448209,211.257819243806,0.0,1.0
2024-11-08,28.5101,28.5101,28.5101,28.5101,12,27.8005359565984,27.8005359565984,27.8005359565984,27.8005359565984,12.3062807326489,0.0,1.0
2024-11-11,32.226,32.226,32.226,32.226,266,31.4239540281283,31.4239540281283,31.4239540281283,31.4239540281283,272.789222907051,0.0,1.0
2024-11-12,33.2214,33.2214,32.0,32.0,937,32.3945803497195,32.3945803497195,31.2035787531839,31.2035787531839,960.915420541002,0.0,1.0
2024-11-13,33.2229,34.0,33.2229,33.615,1155,32.3960430174736,33.1538024252579,32.3960430174736,32.7783843683837,1184.47952051746,0.0,1.0
2024-11-14,32.4059,32.4059,32.4059,32.4059,51,31.5993766474313,31.5993766474313,31.5993766474313,31.5993766474313,52.3016931137579,0.0,1.0
2024-11-15,33.7479,33.7479,33.7479,33.7479,93,32.907976731393,32.907976731393,32.907976731393,32.907976731393,95.373675678029,0.0,1.0
2024-11-18,33.7472,33.7472,33.7472,33.7472,11,32.9072941531078,32.9072941531078,32.9072941531078,32.9072941531078,11.2807573382615,0.0,1.0
2024-11-19,34.154,34.66,34.154,34.66,1085,33.3039696480076,33.7973762370423,33.3039696480076,33.7973762370423,1112.69288291034,0.0,1.0
2024-11-20,34.7697,34.7697,34.73,34.73,930,33.9043460054556,33.9043460054556,33.8656340655649,33.8656340655649,953.73675678029,0.0,1.0
2024-11-21,36.1595,36.1595,36.1595,36.1595,118,35.2595564351798,35.2595564351798,35.2595564351798,35.2595564351798,121.011760537714,0.0,1.0
2024-11-22,36.54,36.54,36.54,36.54,360,35.6305864887919,35.6305864887919,35.6305864887919,35.6305864887919,369.188421979467,0.0,1.0
2024-11-25,34.851,34.95,34.851,34.95,532,33.9836225977254,34.0801586694931,33.9836225977254,34.0801586694931,545.578445814101,0.0,1.0
2024-11-26,33.5752,34.24,33.5752,34.24,357,32.7395749173094,33.3878292659068,32.7395749173094,33.3878292659068,366.111851796305,0.0,1.0
2024-11-27,35.5332,35.5332,35.5332,35.5332,101,34.6488438922698,34.6488438922698,34.6488438922698,34.6488438922698,103.577862833128,0.0,1.0
2024-11-29,35.78,35.78,35.78,35.78,123,34.8895014934038,34.8895014934038,34.8895014934038,34.8895014934038,126.139377509651,0.0,1.0
2024-12-02,35.1243,35.1243,35.1243,35.1243,53,34.2501206625143,34.2501206625143,34.2501206625143,34.2501206625143,54.3527399025327,0.0,1.0
2024-12-03,35.0975,35.14,35.0975,35.14,526,34.2239876653085,34.2654299183401,34.2239876653085,34.2654299183401,539.425305447777,0.0,1.0
2024-12-04,36.3096,36.3096,36.3096,36.3096,30,35.405920721769,35.405920721769,35.405920721769,35.405920721769,30.7657018316222,0.0,1.0
2024-12-05,36.2628,36.2628,36.2628,36.2628,80,35.3602854878424,35.3602854878424,35.3602854878424,35.3602854878424,82.0418715509928,0.0,1.0
2024-12-06,37.1415,37.1415,37.1415,37.1415,85,36.2171162581681,36.2171162581681,36.2171162581681,36.2171162581681,87.1694885229299,0.0,1.0
2024-12-09,35.2241,35.5715,35.2241,35.5715,990,34.3474368237508,34.68619067559,34.3474368237508,34.68619067559,1015.26816044353,0.0,1.0
2024-12-10,35.2801,35.2801,35.2801,35.2801,3,34.4020430865689,34.4020430865689,34.4020430865689,34.4020430865689,3.07657018316222,0.0,1.0
2024-12-11,37.12,37.12,36.98,36.98,723,36.1961513536933,36.1961513536933,36.0596356966482,36.0596356966482,741.453414142097,0.0,1.0
2024-12-12,36.4802,36.99,36.4802,36.99,927,35.5722748009969,36.0693868150085,35.5722748009969,36.0693868150085,950.660186597127,0.0,1.0
2024-12-13,37.1403,37.1403,37.1403,37.1403,27,36.2159461239649,36.2159461239649,36.2159461239649,36.2159461239649,27.68913164846,0.0,1.0
2024-12-16,38.77,39.08,38.77,39.08,264,37.8050858831544,38.1073705523259,37.8050858831544,38.1073705523259,270.738176118276,0.0,1.0
2024-12-17,39.0,39.0,39.0,39.0,144,38.0293616054429,38.0293616054429,38.0293616054429,38.0293616054429,147.675368791787,0.0,1.0
2024-12-18,36.8902,36.8902,36.8902,36.8902,94,35.972070653772,35.972070653772,35.972070653772,35.972070653772,96.3991990724165,0.0,1.0
2024-12-19,35.2562,35.71,35.2562,35.71,612,34.3787379136876,34.8212436648812,34.3787379136876,34.8212436648812,627.620317365094,0.0,1.0
2024-12-20,35.19,35.19,35.19,35.19,103,34.3141855101419,34.3141855101419,34.3141855101419,34.3141855101419,105.628909621903,0.0,1.0
2024-12-23,33.95,33.95,33.95,33.95,25,33.1050468334561,33.1050468334561,33.1050468334561,33.1050468334561,25.6380848596852,0.0,1.0
2024-12-24,36.0029,36.0029,36.0029,36.0029,52,35.1068539216564,35.1068539216564,35.1068539216564,35.1068539216564,53.3272165081453,0.0,1.0
2024-12-26,35.0324,35.0324,35.0324,35.0324,63,34.1605078847825,34.1605078847825,34.1605078847825,34.1605078847825,64.6079738464068,0.0,1.0
2024-12-27,34.6675,34.6675,34.6675,34.6675,41,33.8046895758126,33.8046895758126,33.8046895758126,33.8046895758126,42.0464591698838,0.0,1.0
2024-12-30,33.9945,33.9945,33.9945,33.9945,111,33.7927444558212,33.7927444558212,33.7927444558212,33.7927444558212,111.662712240881,0.66075,1.0
2024-12-31,33.75,33.75,33.75,33.75,50,33.5496955502791,33.5496955502791,33.5496955502791,33.5496955502791,50.2985190274241,0.0,1.0
2025-01-02,34.4365,34.4365,34.4365,34.4365,6,34.2321212093981,34.2321212093981,34.2321212093981,34.2321212093981,6.0358222832909,0.0,1.0
2025-01-03,34.6466,34.6466,34.24,34.4,9955,34.4409742771052,34.4409742771052,34.0367874264165,34.1958378349512,10014.4351383601,0.0,1.0
2025-01-06,35.203,35.203,35.203,35.203,19,34.9940720727845,34.9940720727845,34.9940720727845,34.9940720727845,19.1134372304211,0.0,1.0
2025-01-07,34.2025,34.39,34.2025,34.389,856,33.9995099869162,34.1858971844178,33.9995099869162,34.1849031193644,861.1106457495,0.0,1.0
2025-01-08,33.7736,33.816,33.7736,33.7901,792,33.573155485538,33.6153038437997,33.573155485538,33.5895575589181,796.728541394397,0.0,1.0
2025-01-10,34.1,34.1,34.1,34.1,165,33.8976183189487,33.8976183189487,33.8976183189487,33.8976183189487,165.985112790499,0.0,1.0
2025-01-13,33.6663,33.6663,33.6663,33.6663,24,33.4664923053144,33.4664923053144,33.4664923053144,33.4664923053144,24.1432891331636,0.0,1.0
2025-01-14,34.6019,34.6019,34.6019,34.6019,24,34.3965395692208,34.3965395692208,34.3965395692208,34.3965395692208,24.1432891331636,0.0,1.0
2025-01-15,35.6801,35.6801,35.6801,35.6801,0,35.4683405097338,35.4683405097338,35.4683405097338,35.4683405097338,0,0.0,1.0
2025-01-16,35.86,35.86,35.86,35.86,131,35.6471728128299,35.6471728128299,35.6471728128299,35.6471728128299,131.782119851851,0.0,1.0
2025-01-17,36.5707,36.5707,36.5707,36.5707,116,36.3536548462398,36.3536548462398,36.3536548462398,36.3536548462398,116.692564143624,0.0,1.0
2025-01-21,36.7802,36.7802,36.6,36.6,147,36.5619114749149,36.5619114749149,36.3827809523027,36.3827809523027,147.877645940627,0.0,1.0
2025-01-22,36.4466,36.4466,36.4466,36.4466,2,36.2302913731201,36.2302913731201,36.2302913731201,36.2302913731201,2.01194076109696,0.0,1.0
2025-01-23,36.1135,36.76,36.1135,36.5,2234,35.899168303852,36.5418313608374,35.899168303852,36.2833744469685,2247.33783014531,0.0,1.0
2025-01-24,36.71,36.86,36.71,36.86,359,36.4921281081703,36.6412378661715,36.4921281081703,36.6412378661715,361.143366616905,0.0,1.0
2025-01-27,35.46,35.46,34.8799,34.8799,537,35.2495467914933,35.2495467914933,34.6728896540498,34.6728896540498,540.206094354534,0.0,1.0
2025-01-28,35.4138,35.4138,35.4138,35.4138,155,35.2036209860289,35.2036209860289,35.2036209860289,35.2036209860289,155.925408985015,0.0,1.0
2025-01-29,36.4787,36.4787,36.4787,36.4787,3,36.2622008613324,36.2622008613324,36.2622008613324,36.2622008613324,3.01791114164544,0.0,1.0
2025-01-30,36.6954,36.97,36.6954,36.97,86559,36.4776147583915,36.7505850220391,36.4776147583915,36.7505850220391,87075.790169896,0.0,1.0
2025-01-31,36.3441,36.56,36.3441,36.56,8134,36.1283997051526,36.343018350169,36.1283997051526,36.343018350169,8182.56307538135,0.0,1.0
2025-02-03,35.7705,35.7705,35.0,35.0,979,35.5582039905558,35.5582039905558,34.7922768669561,34.7922768669561,984.845002556965,0.0,1.0
2025-02-04,35.0491,35.0491,35.0491,35.0491,61,34.8410854610752,34.8410854610752,34.8410854610752,34.8410854610752,61.3641932134574,0.0,1.0
2025-02-05,34.6981,34.81,34.6981,34.81,364,34.4921686273523,34.6034045068212,34.4921686273523,34.6034045068212,366.173218519647,0.0,1.0
2025-02-06,34.5949,34.5949,34.5949,34.5949,24,34.3895811138475,34.3895811138475,34.3895811138475,34.3895811138475,24.1432891331635,0.0,1.0
2025-02-07,34.3974,34.3974,34.3974,34.3974,62,34.1932532658125,34.1932532658125,34.1932532658125,34.1932532658125,62.3701635940058,0.0,1.0
2025-02-10,34.716,34.716,34.716,34.716,89,34.5099623918071,34.5099623918071,34.5099623918071,34.5099623918071,89.5313638688149,0.0,1.0
2025-02-11,34.248,34.248,34.248,34.248,4,34.0447399468433,34.0447399468433,34.0447399468433,34.0447399468433,4.02388152219392,0.0,1.0
2025-02-12,34.6238,34.7368,34.325,34.325,3635,34.418309593889,34.5306389449166,34.1212829559506,34.1212829559506,3656.70233329373,0.0,1.0
2025-02-13,34.4537,34.4537,34.305,34.32,2099,34.2492191283156,34.2492191283156,34.1014016548837,34.1163126306838,2111.53182877126,0.0,1.0
2025-02-14,34.7024,34.7024,34.57,34.57,113,34.4964431070817,34.4964431070817,34.3648288940192,34.3648288940192,113.674653001978,0.0,1.0
2025-02-18,33.9971,34.25,33.9971,34.25,3820,33.7953290249598,34.0467280769499,33.7953290249598,34.0467280769499,3842.80685369521,0.0,1.0
2025-02-19,34.4654,34.4654,34.43,34.43,105,34.2608496894397,34.2608496894397,34.2256597865514,34.2256597865514,105.626889957591,0.0,1.0
2025-02-20,34.605,34.605,34.605,34.605,15,34.3996211708862,34.3996211708862,34.3996211708862,34.3996211708862,15.0895557082272,0.0,1.0
2025-02-21,34.3518,34.61,34.3518,34.61,287,34.1479238993801,34.4045914961529,34.1479238993801,34.4045914961529,288.713499217414,0.0,1.0
2025-02-24,34.3114,34.385,34.3114,34.385,276,34.1077636712251,34.1809268591511,34.1077636712251,34.1809268591511,277.647825031381,0.0,1.0
2025-02-25,33.8448,33.85,33.72,33.72,210,33.6439329173359,33.6491020556133,33.5198735986789,33.5198735986789,211.253779915181,0.0,1.0
2025-02-26,33.5454,33.57,33.5454,33.57,115,33.3463098403654,33.3707638406776,33.3463098403654,33.3707638406776,115.686593763076,0.0,1.0
2025-02-27,33.4885,33.75,33.47,33.75,319,33.2897475388303,33.5496955502791,33.2713573353435,33.5496955502791,320.904551394966,0.0,1.0
2025-02-28,33.5538,33.5538,33.49,33.49,192,33.3546599868135,33.3546599868135,33.2912386364103,33.2912386364103,193.146313065309,0.0,1.0
2025-03-03,33.6744,34.0,33.6744,34.0,109,33.4745442322465,33.7982118136145,33.4745442322465,33.7982118136145,109.650771479785,0.0,1.0
2025-03-04,33.7839,33.7839,33.36,33.36,377,33.5833943555874,33.5833943555874,33.1620101794759,33.1620101794759,379.250833466778,0.0,1.0
2025-03-05,34.0238,34.0238,33.85,33.85,204,33.8218705618841,33.8218705618841,33.6491020556133,33.6491020556133,205.21795763189,0.0,1.0
2025-03-06,34.035,34.035,34.035,34.035,204,33.8330040904815,33.8330040904815,33.8330040904815,33.8330040904815,205.21795763189,0.0,1.0
2025-03-07,34.035,34.035,34.0,34.0,904,33.8330040904815,33.8330040904815,33.7982118136145,33.7982118136145,909.397224015827,0.0,1.0
2025-03-10,34.06,34.06,34.06,34.06,5,33.857855716815,33.857855716815,33.857855716815,33.857855716815,5.02985190274241,0.0,1.0
2025-03-11,34.05,34.05,34.05,34.05,2,33.8479150662816,33.8479150662816,33.8479150662816,33.8479150662816,2.01194076109696,0.0,1.0
2025-03-12,34.055,34.055,34.055,34.055,33,33.8528853915483,33.8528853915483,33.8528853915483,33.8528853915483,33.1970225580999,0.0,1.0
2025-03-13,34.07,34.07,34.07,34.07,33,33.8677963673484,33.8677963673484,33.8677963673484,33.8677963673484,33.1970225580999,0.0,1.0
2025-03-14,34.075,34.139,34.075,34.13,1487,33.8727666926152,33.936386856029,33.8727666926152,33.9274402705489,1495.87795587559,0.0,1.0
2025-03-17,34.0551,34.0551,34.0551,34.0551,87,33.8529847980537,33.8529847980537,33.8529847980537,33.8529847980537,87.5194231077178,0.0,1.0
2025-03-18,34.07,34.07,34.0,34.01,1000,33.8677963673484,33.8677963673484,33.7982118136145,33.8081524641479,1005.97038054848,0.0,1.0
2025-03-19,34.07,34.07,34.07,34.07,44,33.8677963673484,33.8677963673484,33.8677963673484,33.8677963673484,44.2626967441333,0.0,1.0
2025-03-20,34.09,34.15,34.083,34.15,636,33.8876776684153,33.9473215716158,33.8807192130419,33.9473215716158,639.797162028834,0.0,1.0
2025-03-21,34.0901,34.0901,34.0901,34.0901,636,33.8877770749206,33.8877770749206,33.8877770749206,33.8877770749206,639.797162028835,0.0,1.0
2025-03-24,34.09,34.09,34.09,34.09,2,33.8876776684153,33.8876776684153,33.8876776684153,33.8876776684153,2.01194076109696,0.0,1.0
2025-03-25,34.1,34.1,34.1,34.1,1,33.8976183189487,33.8976183189487,33.8976183189487,33.8976183189487,1.00597038054848,0.0,1.0
2025-03-26,34.1001,34.1001,34.1001,34.1001,69,33.897717725454,33.897717725454,33.897717725454,33.897717725454,69.4119562578453,0.0,1.0
2025-03-27,34.1774,34.1774,34.14,34.14,457,33.9745589540773,33.9745589540773,33.9373809210824,33.9373809210824,459.728463910657,0.0,1.0
2025-03-28,33.775,33.775,33.775,33.775,7,33.5745471766127,33.5745471766127,33.5745471766127,33.5745471766127,7.04179266383937,0.0,1.0
2025-03-31,33.6446,33.73,33.6446,33.73,137,33.4449210936569,33.5298142492123,33.4449210936569,33.5298142492123,137.817942135142,0.0,1.0
2025-04-01,33.9434,34.02,33.94,34.02,3093,33.7419477315954,33.8180931146814,33.738567910414,33.8180931146814,3111.46638703645,0.0,1.0
2025-04-02,34.1424,34.1424,34.06,34.06,129,33.9397666772104,33.9397666772104,33.857855716815,33.857855716815,129.770179090754,0.0,1.0
2025-04-03,34.175,34.175,34.175,34.175,1,33.9721731979493,33.9721731979493,33.9721731979493,33.9721731979493,1.00597038054848,0.0,1.0
2025-04-04,34.155,34.155,34.1,34.1,658,33.9522918968825,33.9522918968825,33.8976183189487,33.8976183189487,661.928510400901,0.0,1.0
2025-04-07,34.175,34.24,34.175,34.24,167,33.9721731979493,34.0367874264165,33.9721731979493,34.0367874264165,167.997053551596,0.0,1.0
2025-04-08,34.18,34.18,34.18,34.18,1,33.977143523216,33.977143523216,33.977143523216,33.977143523216,1.00597038054848,0.0,1.0
2025-04-09,34.175,34.25,34.175,34.25,3641,33.9721731979493,34.0467280769499,33.9721731979493,34.0467280769499,3662.73815557702,0.0,1.0
2025-04-10,34.192,34.25,34.115,34.23,3155,33.9890723038561,34.0467280769499,33.9125292947488,34.0268467758831,3173.83655063046,0.0,1.0
2025-04-11,34.215,34.2899,34.215,34.2899,223,34.011935800083,34.0863912725783,34.011935800083,34.0863912725783,224.331394862311,0.0,1.0
2025-04-14,34.2,34.2,34.2,34.2,2,33.9970248242829,33.9970248242829,33.9970248242829,33.9970248242829,2.01194076109696,0.0,1.0
2025-04-15,34.1953,34.2793,34.1713,34.2793,902,33.9923527185322,34.0758541830128,33.968495157252,34.0758541830128,907.385283254729,0.0,1.0
2025-04-16,34.2683,34.2683,34.2,34.24,61887,34.0649194674261,34.0649194674261,33.9970248242829,34.0367874264165,62256.4889410039,0.0,1.0
2025-04-17,34.291,34.291,34.2496,34.2496,1393,34.0874847441369,34.0874847441369,34.0463304509286,34.0463304509286,1401.31674010404,0.0,1.0
2025-04-21,34.5171,34.63,34.485,34.5071,11451,34.3122428526975,34.4244727972197,34.2803333644852,34.3023022021641,11519.3668276607,0.0,1.0
2025-04-22,34.99,35.06,34.81,34.8399,5087,34.7823362164227,34.8519207701566,34.6034045068212,34.6331270519161,5117.37132585013,0.0,1.0
2025-04-23,35.1649,35.23,35.09,35.23,1027,34.9561981942522,35.0209118292247,34.8817427217569,35.0209118292247,1033.13158082329,0.0,1.0
2025-04-24,35.2247,35.28,35.21,35.21,2612,35.015643284442,35.0706150818918,35.0010305281579,35.0010305281579,2627.59463399263,0.0,1.0
2025-04-25,35.5622,35.66,35.24,35.24,2139,35.3511402399448,35.4483598021616,35.0308524797581,35.0308524797581,2151.7706439932,0.0,1.0
2025-04-28,35.48,35.55,35.34,35.34,1854,35.2694280925601,35.339012646294,35.1302589850923,35.1302589850923,1865.06908553689,0.0,1.0
2025-04-29,35.4979,35.63,35.45,35.45,3886,35.2872218570149,35.4185378505613,35.2396061409599,35.2396061409599,3909.2008988114,0.0,1.0
2025-04-30,35.2518,35.2518,35.14,35.25,200,35.0425824473876,35.0425824473876,34.931445974424,35.0407931302915,201.194076109696,0.0,1.0
2025-05-01,35.9451,36.009,35.93,35.93,624,35.7317677488693,35.7952885057778,35.7167573665638,35.7167573665638,627.725517462252,0.0,1.0
2025-05-02,36.0412,36.16,36.0412,36.16,154,35.8272974004954,35.9453923288324,35.8272974004954,35.9453923288324,154.919438604466,0.0,1.0
2025-05-05,35.2787,35.49,35.03,35.03,3650,35.0693227973224,35.2793687430935,34.8220988185564,34.8220988185564,3671.79188900196,0.0,1.0
2025-05-06,35.4507,35.4507,35.15,35.181,304,35.2403019864972,35.2403019864972,34.9413866249574,34.972202641611,305.814995686738,0.0,1.0
2025-05-07,35.7978,35.7978,35.7978,35.7978,39,35.5853419665121,35.5853419665121,35.5853419665121,35.5853419665121,39.2328448413908,0.0,1.0
2025-05-08,37.5892,37.5892,37.5892,37.5892,206,37.3661101030682,37.3661101030682,37.3661101030682,37.3661101030682,207.229898392987,0.0,1.0
2025-05-09,38.3469,38.36,38.3469,38.36,201,38.1193131939851,38.1323354461839,38.1193131939851,38.1323354461839,202.200046490245,0.0,1.0
2025-05-12,37.8472,38.87,37.8472,38.87,161,37.6225788868304,38.6393086233881,37.6225788868304,38.6393086233881,161.961231268305,0.0,1.0
2025-05-13,38.9104,38.9104,38.765,38.765,1014,38.6794688515431,38.6794688515431,38.5349317927873,38.5349317927873,1020.05396587616,0.0,1.0
2025-05-14,38.3951,38.46,38.3951,38.46,303,38.1672271295562,38.2317419515181,38.1672271295562,38.2317419515181,304.80902530619,0.0,1.0
2025-05-15,38.3319,38.3319,38.3319,38.3319,52,38.104402218185,38.104402218185,38.104402218185,38.104402218185,52.3104597885211,0.0,1.0
2025-05-16,38.6565,38.75,38.65,38.75,774,38.4270757344997,38.5200208169871,38.420614311653,38.5200208169871,778.621074544525,0.0,1.0
2025-05-19,39.2065,39.2065,38.205,38.3681,425,38.9738115138376,38.9738115138376,37.978255362916,38.140387373116,427.537411733105,0.0,1.0
2025-05-20,39.7563,39.7563,39.7563,39.7563,229,39.5203484801648,39.5203484801648,39.5203484801648,39.5203484801648,230.367217145602,0.0,1.0
2025-05-21,40.3034,40.3034,40.3034,40.3034,7,40.064201470848,40.064201470848,40.064201470848,40.064201470848,7.04179266383937,0.0,1.0
2025-05-22,41.2386,41.43,41.18,41.18,1453,40.9938511087331,41.1841151599426,40.9355988966072,40.9355988966072,1461.67496293694,0.0,1.0
2025-05-23,40.4085,40.4085,40.4085,40.4085,288,40.1686777079542,40.1686777079542,40.1686777079542,40.1686777079542,289.719469597963,0.0,1.0
2025-05-27,40.7648,40.8301,40.7648,40.83,411,40.5228630864598,40.587775534443,40.5228630864598,40.5876761279377,413.453826405426,0.0,1.0
2025-05-28,39.7069,40.3,39.7069,40.3,695,39.4712416665297,40.0608216496666,39.4712416665297,40.0608216496666,699.149414481195,0.0,1.0
2025-05-29,39.1636,39.1636,39.1636,39.1636,80,38.9311661230492,38.9311661230492,38.9311661230492,38.9311661230492,80.4776304438786,0.0,1.0
2025-05-30,38.7522,39.27,38.7522,39.27,400,38.5222077601045,39.0369346447248,38.5222077601045,39.0369346447248,402.388152219393,0.0,1.0
2025-06-02,38.6835,38.73,38.63,38.63,2706,38.4539154909399,38.5001395159203,38.4007330105862,38.4007330105862,2722.15584976419,0.0,1.0
2025-06-03,39.3085,39.3085,39.06,39.06,113,39.0752061492784,39.0752061492784,38.8281809835231,38.8281809835231,113.674653001979,0.0,1.0
2025-06-04,38.8592,38.999,38.8592,38.999,197,38.6285727208121,38.7675430152692,38.6285727208121,38.7675430152692,198.176164968051,0.0,1.0
2025-06-05,37.9743,38.65,37.9743,38.65,618,37.7489245551101,38.420614311653,37.7489245551101,38.420614311653,621.689695178961,0.0,1.0
2025-06-06,38.6349,38.88,38.6349,38.88,384,38.4056039293475,38.6492492739216,38.4056039293475,38.6492492739216,386.292626130617,0.0,1.0
2025-06-09,39.8559,39.8559,39.7781,39.7781,1795,39.6193573594776,39.6193573594776,39.5420190983277,39.5420190983277,1805.71683308453,0.0,1.0
2025-06-10,40.0867,40.0867,40.0867,40.0867,56,39.8487875737889,39.8487875737889,39.8487875737889,39.8487875737889,56.3343413107149,0.0,1.0
2025-06-11,39.8809,40.28,39.8809,40.28,1459,39.6442089858112,40.0409403485998,39.6442089858112,40.0409403485998,1467.71078522023,0.0,1.0
2025-06-12,39.1198,39.145,39.0801,39.0801,691,38.8876260737129,38.9126765130571,38.8481616910952,38.8481616910952,695.125532959,0.0,1.0
2025-06-13,38.5151,38.58,38.5,38.58,847,38.2865149359572,38.3510297579191,38.2715045536518,38.3510297579191,852.056912324564,0.0,1.0
2025-06-16,39.7732,39.7732,39.7732,39.7732,190,39.5371481795663,39.5371481795663,39.5371481795663,39.5371481795663,191.134372304211,0.0,1.0
2025-06-17,38.4245,38.7159,38.4245,38.7159,505,38.1964526421245,38.4861231986682,38.1964526421245,38.4861231986682,508.015042176983,0.0,1.0
2025-06-18,38.0533,38.0533,38.0533,38.0533,4,37.8274556943241,37.8274556943241,37.8274556943241,37.8274556943241,4.02388152219392,0.0,1.0
2025-06-20,37.8771,37.8771,37.8771,37.8771,12,37.6523014319253,37.6523014319253,37.6523014319253,37.6523014319253,12.0716445665818,0.0,1.0
2025-06-23,37.8156,37.8156,37.605,37.605,1354,37.5911664311448,37.5911664311448,37.381816330911,37.381816330911,1362.08389526264,0.0,1.0
2025-06-24,38.4404,38.51,38.4404,38.51,226,38.2122582764726,38.2814452041852,38.2122582764726,38.2814452041852,227.349306003957,0.0,1.0
2025-06-25,39.0387,39.17,39.0387,39.17,4205,38.8070073978869,38.9375281393906,38.8070073978869,38.9375281393906,4230.10545020636,0.0,1.0
2025-06-26,39.0339,39.0339,39.0339,39.0339,226,38.8022358856308,38.8022358856308,38.8022358856308,38.8022358856308,227.349306003957,0.0,1.0
2025-06-27,38.7178,38.85,38.7178,38.85,181,38.7178,38.85,38.7178,38.85,181,0.23116,1.0
2025-06-30,38.7743,38.88,38.7743,38.819,932,38.7743,38.88,38.7743,38.819,932,0.0,1.0
2025-07-01,38.4468,38.4468,38.4468,38.4468,932,38.4468,38.4468,38.4468,38.4468,932,0.0,1.0
2025-07-02,39.1281,39.16,38.94,38.94,17211,39.1281,39.16,38.94,38.94,17211,0.0,1.0
2025-07-03,39.074,39.4539,39.074,39.4539,1021,39.074,39.4539,39.074,39.4539,1021,0.0,1.0
2025-07-07,38.5579,38.79,38.44,38.79,780,38.5579,38.79,38.44,38.79,780,0.0,1.0
2025-07-08,38.8404,38.8404,38.64,38.64,2329,38.8404,38.8404,38.64,38.64,2329,0.0,1.0
2025-07-09,39.8909,39.8909,38.95,38.9806,352,39.8909,39.8909,38.95,38.9806,352,0.0,1.0
2025-07-10,40.4541,40.6281,39.63,39.63,302,40.4541,40.6281,39.63,39.63,302,0.0,1.0
2025-07-11,42.0738,42.0738,41.62,41.91,1512,42.0738,42.0738,41.62,41.91,1512,0.0,1.0
2025-07-14,42.727,43.4273,42.72,43.4273,15547,42.727,43.4273,42.72,43.4273,15547,0.0,1.0
2025-07-15,41.5249,42.13,41.5249,42.13,264,41.5249,42.13,41.5249,42.13,264,0.0,1.0
2025-07-16,42.4886,42.5708,42.13,42.13,604,42.4886,42.5708,42.13,42.13,604,0.0,1.0
2025-07-17,42.3956,42.3956,42.32,42.3862,677,42.3956,42.3956,42.32,42.3862,677,0.0,1.0
2025-07-18,41.8766,42.305,41.8766,42.21,427,41.8766,42.305,41.8766,42.21,427,0.0,1.0
2025-07-21,41.5642,42.345,41.5642,42.265,668,41.5642,42.345,41.5642,42.265,668,0.0,1.0
2025-07-22,42.4837,42.4837,42.2,42.2007,840,42.4837,42.4837,42.2,42.2007,840,0.0,1.0
2025-07-23,42.1585,42.1585,42.1585,42.1585,22,42.1585,42.1585,42.1585,42.1585,22,0.0,1.0
2025-07-24,42.4042,42.4042,42.1,42.12,2582,42.4042,42.4042,42.1,42.12,2582,0.0,1.0
2025-07-25,41.5955,41.5955,41.5955,41.5955,11,41.5955,41.5955,41.5955,41.5955,11,0.0,1.0
2025-07-28,41.975,42.28,41.975,42.28,246,41.975,42.28,41.975,42.28,246,0.0,1.0
2025-07-29,41.7934,41.84,41.7934,41.84,207,41.7934,41.84,41.7934,41.84,207,0.0,1.0
2025-07-30,41.551,41.551,41.551,41.551,107,41.551,41.551,41.551,41.551,107,0.0,1.0
2025-07-31,41.4805,41.974,41.4805,41.974,233,41.4805,41.974,41.4805,41.974,233,0.0,1.0
2025-08-01,40.1381,40.1381,40.1381,40.1381,3,40.1381,40.1381,40.1381,40.1381,3,0.0,1.0
2025-08-04,40.7284,40.7284,40.45,40.465,865,40.7284,40.7284,40.45,40.465,865,0.0,1.0
2025-08-05,40.2837,40.55,40.135,40.55,425,40.2837,40.55,40.135,40.55,425,0.0,1.0
2025-08-06,40.8781,40.8781,40.59,40.59,807,40.8781,40.8781,40.59,40.59,807,0.0,1.0
2025-08-07,41.3059,41.3059,41.3059,41.3059,85,41.3059,41.3059,41.3059,41.3059,85,0.0,1.0
2025-08-08,41.1018,41.1018,41.09,41.09,5866,41.1018,41.1018,41.09,41.09,5866,0.0,1.0
2025-08-11,41.5227,41.76,41.5227,41.74,3947,41.5227,41.76,41.5227,41.74,3947,0.0,1.0
2025-08-12,41.6707,41.79,41.595,41.62,4148,41.6707,41.79,41.595,41.62,4148,0.0,1.0
2025-08-13,42.2729,42.2729,42.1,42.1,371,42.2729,42.2729,42.1,42.1,371,0.0,1.0
2025-08-14,40.579,40.84,40.579,40.84,155,40.579,40.84,40.579,40.84,155,0.0,1.0
2025-08-15,40.1568,40.1568,40.1568,40.1568,1452,40.1568,40.1568,40.1568,40.1568,1452,0.0,1.0
2025-08-18,39.943,39.943,39.8192,39.8192,237,39.943,39.943,39.8192,39.8192,237,0.0,1.0
2025-08-19,38.83,38.83,38.83,38.83,41,38.83,38.83,38.83,38.83,41,0.0,1.0
2025-08-20,39.2127,39.2127,39.02,39.02,3153,39.2127,39.2127,39.02,39.02,3153,0.0,1.0
2025-08-21,38.6377,38.6377,38.6377,38.6377,12,38.6377,38.6377,38.6377,38.6377,12,0.0,1.0
2025-08-22,39.8176,39.8176,38.63,38.79,985,39.8176,39.8176,38.63,38.79,985,0.0,1.0
2025-08-25,38.3488,38.92,38.3488,38.63,3322,38.3488,38.92,38.3488,38.63,3322,0.0,1.0
2025-08-26,38.4027,38.4027,38.4027,38.4027,100,38.4027,38.4027,38.4027,38.4027,100,0.0,1.0
2025-08-27,38.6405,38.6405,38.6405,38.6405,22,38.6405,38.6405,38.6405,38.6405,22,0.0,1.0
2025-08-28,38.6289,38.6289,38.6289,38.6289,35,38.6289,38.6289,38.6289,38.6289,35,0.0,1.0
2025-08-29,37.973,37.973,37.973,37.973,6,37.973,37.973,37.973,37.973,6,0.0,1.0
2025-09-02,38.401,38.49,38.401,38.49,641,38.401,38.49,38.401,38.49,641,0.0,1.0
2025-09-03,38.6611,38.6611,38.59,38.605,626,38.6611,38.6611,38.59,38.605,626,0.0,1.0
2025-09-04,38.435,38.435,38.435,38.435,28,38.435,38.435,38.435,38.435,28,0.0,1.0
2025-09-05,38.5823,38.76,38.5823,38.76,306,38.5823,38.76,38.5823,38.76,306,0.0,1.0
2025-09-08,38.6256,38.73,38.6256,38.6911,541,38.6256,38.73,38.6256,38.6911,541,0.0,1.0
2025-09-09,38.575,38.575,38.575,38.575,19,38.575,38.575,38.575,38.575,19,0.0,1.0
2025-09-10,38.7456,38.89,38.7456,38.89,918,38.7456,38.89,38.7456,38.89,918,0.0,1.0
2025-09-11,38.9137,38.9137,38.9137,38.9137,8,38.9137,38.9137,38.9137,38.9137,8,0.0,1.0
2025-09-12,39.3362,39.3362,39.02,39.029,16307,39.3362,39.3362,39.02,39.029,16307,0.0,1.0
2025-09-15,39.0558,39.0558,39.0558,39.0558,96,39.0558,39.0558,39.0558,39.0558,96,0.0,1.0
2025-09-16,39.3303,39.3303,39.3303,39.3303,8,39.3303,39.3303,39.3303,39.3303,8,0.0,1.0
2025-09-17,39.1252,39.1252,39.1252,39.1252,37,39.1252,39.1252,39.1252,39.1252,37,0.0,1.0
2025-09-18,39.729,39.8,39.729,39.8,11942,39.729,39.8,39.729,39.8,11942,0.0,1.0
2025-09-19,38.9391,39.43,38.9391,39.43,266,38.9391,39.43,38.9391,39.43,266,0.0,1.0
2025-09-22,38.0908,38.24,37.97,38.24,19606,38.0908,38.24,37.97,38.24,19606,0.0,1.0
2025-09-23,37.6866,37.6866,37.6866,37.6866,22,37.6866,37.6866,37.6866,37.6866,22,0.0,1.0
2025-09-24,38.2699,38.31,38.1377,38.1377,537,38.2699,38.31,38.1377,38.1377,537,0.0,1.0
2025-09-25,37.2778,37.2778,37.2778,37.2778,30,37.2778,37.2778,37.2778,37.2778,30,0.0,1.0
2025-09-26,37.1743,37.1743,37.1,37.1,25829,37.1743,37.1743,37.1,37.1,25829,0.0,1.0
2025-09-29,38.554,38.554,38.4316,38.4316,117,38.554,38.554,38.4316,38.4316,117,0.0,1.0
2025-09-30,38.5758,38.5758,38.5758,38.5758,115,38.5758,38.5758,38.5758,38.5758,115,0.0,1.0
2025-10-01,39.328,39.328,39.24,39.24,196,39.328,39.328,39.24,39.24,196,0.0,1.0
2025-10-02,40.2078,40.2078,40.2078,40.2078,101,40.2078,40.2078,40.2078,40.2078,101,0.0,1.0
2025-10-03,40.2491,40.2491,40.23,40.23,560,40.2491,40.2491,40.23,40.23,560,0.0,1.0
2025-10-06,40.6618,40.6618,40.6618,40.6618,114,40.6618,40.6618,40.6618,40.6618,114,0.0,1.0
2025-10-07,40.032,40.032,40.032,40.032,7,40.032,40.032,40.032,40.032,7,0.0,1.0
2025-10-08,40.3152,40.3152,40.25,40.25,147,40.3152,40.3152,40.25,40.25,147,0.0,1.0
2025-10-09,39.5288,39.5288,39.34,39.34,414,39.5288,39.5288,39.34,39.34,414,0.0,1.0
2025-10-10,38.0581,38.0581,38.0581,38.0581,84,38.0581,38.0581,38.0581,38.0581,84,0.0,1.0
2025-10-13,37.8101,37.8101,37.8101,37.8101,61,37.8101,37.8101,37.8101,37.8101,61,0.0,1.0
2025-10-14,36.7248,36.7766,36.7248,36.7766,708,36.7248,36.7766,36.7248,36.7766,708,0.0,1.0
2025-10-15,36.2168,36.22,36.09,36.09,958,36.2168,36.22,36.09,36.09,958,0.0,1.0
2025-10-16,35.7348,35.88,35.7,35.88,330,35.7348,35.88,35.7,35.88,330,0.0,1.0
2025-10-17,35.4792,35.4792,35.37,35.37,563,35.4792,35.4792,35.37,35.37,563,0.0,1.0
2025-10-20,36.1705,36.26,36.1705,36.26,182,36.1705,36.26,36.1705,36.26,182,0.0,1.0
2025-10-21,36.342,36.6134,35.72,35.72,3292,36.342,36.6134,35.72,35.72,3292,0.0,1.0
2025-10-22,35.6904,35.72,35.69,35.69,376,35.6904,35.72,35.69,35.69,376,0.0,1.0
2025-10-23,35.873,35.873,35.873,35.873,31,35.873,35.873,35.873,35.873,31,0.0,1.0
2025-10-24,35.9012,35.9012,35.9012,35.9012,9,35.9012,35.9012,35.9012,35.9012,9,0.0,1.0
2025-10-27,36.2706,36.315,36.2355,36.2355,1396,36.2706,36.315,36.2355,36.2355,1396,0.0,1.0
2025-10-28,36.1687,36.31,36.1687,36.31,138,36.1687,36.31,36.1687,36.31,138,0.0,1.0
2025-10-29,35.9159,35.9159,35.9159,35.9159,46,35.9159,35.9159,35.9159,35.9159,46,0.0,1.0
2025-10-30,35.5867,35.5867,35.5867,35.5867,14,35.5867,35.5867,35.5867,35.5867,14,0.0,1.0
2025-10-31,35.8546,35.8546,35.77,35.77,952,35.8546,35.8546,35.77,35.77,952,0.0,1.0
2025-11-03,35.5718,35.6068,35.5718,35.59,1621,35.5718,35.6068,35.5718,35.59,1621,0.0,1.0
2025-11-04,35.0914,35.4,35.09,35.39,4330,35.0914,35.4,35.09,35.39,4330,0.0,1.0
2025-11-05,35.3243,35.34,35.2753,35.2753,4262,35.3243,35.34,35.2753,35.2753,4262,0.0,1.0
2025-11-06,35.3404,35.36,35.3404,35.355,1659,35.3404,35.36,35.3404,35.355,1659,0.0,1.0
2025-11-07,35.345,35.345,35.3346,35.3346,129,35.345,35.345,35.3346,35.3346,129,0.0,1.0
2025-11-10,35.3502,35.3502,35.3502,35.3502,9,35.3502,35.3502,35.3502,35.3502,9,0.0,1.0
2025-11-11,35.3605,35.4,35.3605,35.39,7362,35.3605,35.4,35.3605,35.39,7362,0.0,1.0
2025-11-12,35.3451,35.3451,35.3451,35.3451,50,35.3451,35.3451,35.3451,35.3451,50,0.0,1.0
2025-11-13,35.35,35.35,35.35,35.35,8,35.35,35.35,35.35,35.35,8,0.0,1.0
2025-11-14,35.3707,35.43,35.3707,35.43,593,35.3707,35.43,35.3707,35.43,593,0.0,1.0
2025-11-17,35.3657,35.4216,35.3657,35.41,1761,35.3657,35.4216,35.3657,35.41,1761,0.0,1.0
2025-11-18,35.3854,35.3854,35.3854,35.3854,15,35.3854,35.3854,35.3854,35.3854,15,0.0,1.0
2025-11-19,35.3851,35.3851,35.34,35.34,107,35.3851,35.3851,35.34,35.34,107,0.0,1.0
2025-11-20,35.3861,35.3861,35.35,35.35,122,35.3861,35.3861,35.35,35.35,122,0.0,1.0
2025-11-21,35.3908,35.3908,35.35,35.35,186,35.3908,35.3908,35.35,35.35,186,0.0,1.0
2025-11-24,35.3952,35.3952,35.3952,35.3952,177,35.3952,35.3952,35.3952,35.3952,177,0.0,1.0
2025-11-25,35.395,35.395,35.36,35.36,201,35.395,35.395,35.36,35.36,201,0.0,1.0
2025-11-26,35.4051,35.4051,35.4051,35.4051,71,35.4051,35.4051,35.4051,35.4051,71,0.0,1.0