date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-09,24.9697,25.3,24.9697,25.29,42750,24.8613803123551,25.1902474560201,24.8613803123551,25.1802908364723,42936.25943486,0.0,1.0
2023-11-10,25.35,25.35,25.09,25.09,30730,25.2400305537593,25.2400305537593,24.9811584455156,24.9811584455156,30863.8889458069,0.0,1.0
2023-11-13,25.2674,25.2674,25.2032,25.2032,270,25.1577888762942,25.1577888762942,25.0938673787971,25.0938673787971,271.176375378062,0.0,1.0
2023-11-14,25.8162,25.93,25.8162,25.93,362,25.7042081570793,25.8175144875336,25.7042081570793,25.8175144875336,363.577214395773,0.0,1.0
2023-11-15,25.8003,25.8003,25.8003,25.8003,0,25.6883771319982,25.6883771319982,25.6883771319982,25.6883771319982,0,0.0,1.0
2023-11-16,25.8322,25.8322,25.83,25.83,392,25.7201387483558,25.7201387483558,25.7179482920553,25.7179482920553,393.707922771114,0.0,1.0
2023-11-17,25.8566,25.88,25.8566,25.88,12001,25.7444329000525,25.7677313897945,25.7444329000525,25.7677313897945,12053.287707082,0.0,1.0
2023-11-20,26.078,26.11,26.078,26.11,401,25.9648724568416,25.9967336393947,25.9648724568416,25.9967336393947,402.747135283715,0.0,1.0
2023-11-21,26.0699,26.0699,26.0699,26.0699,2,25.9568075950078,25.9568075950078,25.9568075950078,25.9568075950078,2.00871389168936,0.0,1.0
2023-11-22,26.2189,26.2189,26.2189,26.2189,0,26.1051612262706,26.1051612262706,26.1051612262706,26.1051612262706,0,0.0,1.0
2023-11-24,26.2775,26.2775,26.27,26.27,300,26.1635070168209,26.1635070168209,26.15603955216,26.15603955216,301.307083753403,0.0,1.0
2023-11-27,26.2148,26.2148,26.2148,26.2148,150,26.101079012256,26.101079012256,26.101079012256,26.101079012256,150.653541876701,0.0,1.0
2023-11-28,26.1786,26.29,26.16,26.29,8886,26.0650360494928,26.1759527912557,26.0465167371338,26.1759527912557,8924.7158207758,0.0,1.0
2023-11-29,26.3882,26.3882,26.3882,26.3882,0,26.2737267952154,26.2737267952154,26.2737267952154,26.2737267952154,0,0.0,1.0
2023-11-30,26.6255,26.6255,26.6255,26.6255,0,26.5099973770855,26.5099973770855,26.5099973770855,26.5099973770855,0,0.0,1.0
2023-12-01,26.7866,26.7866,26.7866,26.7866,0,26.6703985180011,26.6703985180011,26.6703985180011,26.6703985180011,0,0.0,1.0
2023-12-04,26.7406,26.7406,26.21,26.21,132,26.6245980680811,26.6245980680811,26.096299834873,26.096299834873,132.575116851497,0.0,1.0
2023-12-05,26.7214,26.7214,26.7214,26.7214,17,26.6054813585492,26.6054813585492,26.6054813585492,26.6054813585492,17.0740680793595,0.0,1.0
2023-12-06,26.662,26.662,26.662,26.662,0,26.5463390384351,26.5463390384351,26.5463390384351,26.5463390384351,0,0.0,1.0
2023-12-07,26.8411,26.8411,26.8411,26.8411,0,26.7246620945368,26.7246620945368,26.7246620945368,26.7246620945368,0,0.0,1.0
2023-12-08,26.9413,26.9413,26.9413,26.9413,0,26.8244274224061,26.8244274224061,26.8244274224061,26.8244274224061,0,0.0,1.0
2023-12-11,27.1513,27.1513,27.1513,27.1513,0,27.0335164329106,27.0335164329106,27.0335164329106,27.0335164329106,0,0.0,1.0
2023-12-12,27.3695,27.3695,26.97,27.21,8982,27.2507698714444,27.2507698714444,26.8530029205084,27.0919617896564,9021.13408757687,0.0,1.0
2023-12-13,27.7184,27.7184,27.7184,27.7184,120,27.5981563274683,27.5981563274683,27.5981563274683,27.5981563274683,120.522833501361,0.0,1.0
2023-12-14,27.6233,27.99,27.6,27.76,2001,27.5034688755684,27.8685781143875,27.4802699520219,27.6395758647873,2009.7182486352,0.0,1.0
2023-12-15,27.7048,27.7048,27.68,27.68,1005,27.5846153248832,27.5846153248832,27.5599229084046,27.5599229084046,1009.3787305739,0.0,1.0
2023-12-18,27.8772,27.8772,27.8772,27.8772,120,27.7562674458879,27.7562674458879,27.7562674458879,27.7562674458879,120.522833501361,0.0,1.0
2023-12-19,27.974,28.0,27.974,28.0,717,27.8526475231109,27.8785347339353,27.8526475231109,27.8785347339353,720.123930170634,0.0,1.0
2023-12-20,27.6491,28.43,27.6491,28.049,1713,27.5291569540018,28.3066693744922,27.5291569540018,27.9273221697197,1720.46344823193,0.0,1.0
2023-12-21,27.916,27.916,27.8892,27.8892,158,27.7948991297335,27.7948991297335,27.7682153893453,27.7682153893453,158.688397443459,0.0,1.0
2023-12-22,27.9587,28.0,27.9587,28.0,518,27.8374138952027,27.8785347339353,27.8374138952027,27.8785347339353,520.256897947544,0.0,1.0
2023-12-26,28.036,28.036,28.036,28.036,90,27.9680676438953,27.9680676438953,27.9680676438953,27.9680676438953,90.2186033060013,0.053923,1.0
2023-12-27,28.0637,28.09,28.01,28.09,430,27.9957005256807,28.0219367997225,27.9421306429415,28.0219367997225,431.044438017562,0.0,1.0
2023-12-28,28.1061,28.1061,28.1061,28.1061,0,28.0379977887746,28.0379977887746,28.0379977887746,28.0379977887746,0,0.0,1.0
2023-12-29,28.0613,28.0613,28.0613,28.0613,101,27.9933063409773,27.9933063409773,27.9933063409773,27.9933063409773,101.245321487846,0.0,1.0
2024-01-02,27.7567,27.83,27.7567,27.83,625,27.6894443990337,27.7625667901843,27.6894443990337,27.7625667901843,626.518078513898,0.0,1.0
2024-01-03,27.4945,27.59,27.4945,27.59,200,27.427879720184,27.5231483198413,27.427879720184,27.5231483198413,200.485785124447,0.0,1.0
2024-01-04,27.5132,27.63,27.5132,27.63,130,27.4465344093316,27.5630513982318,27.4465344093316,27.5630513982318,130.315760330891,0.0,1.0
2024-01-05,27.5819,27.5819,27.5599,27.56,544,27.5150679464672,27.5150679464672,27.4931212533525,27.4932210110484,545.321335538498,0.0,1.0
2024-01-08,28.0581,28.06,27.8529,27.8529,250,27.990114094706,27.9920094909296,27.7854113025628,27.7854113025628,250.60723140556,0.0,1.0
2024-01-09,28.1791,28.21,28.1791,28.21,250,28.1108209068373,28.1416460348939,28.1108209068373,28.1416460348939,250.607231405559,0.0,1.0
2024-01-10,28.4231,28.4231,28.4231,28.4231,53,28.3542296850193,28.3542296850193,28.3542296850193,28.3542296850193,53.1287330579785,0.0,1.0
2024-01-11,28.4316,28.4316,28.4316,28.4316,0,28.3627090891772,28.3627090891772,28.3627090891772,28.3627090891772,0,0.0,1.0
2024-01-12,28.4157,28.4157,28.4157,28.4157,1,28.346847615517,28.346847615517,28.346847615517,28.346847615517,1.00242892562224,0.0,1.0
2024-01-16,28.3672,28.3672,28.36,28.36,358,28.2984651329686,28.2984651329686,28.2912825788583,28.2912825788583,358.86955537276,0.0,1.0
2024-01-17,28.2709,28.2709,28.2709,28.2709,0,28.2023984717434,28.2023984717434,28.2023984717434,28.2023984717434,0,0.0,1.0
2024-01-18,28.5387,28.5559,28.4639,28.4639,352,28.4695495815678,28.4867079052757,28.3949308249776,28.3949308249776,352.854981819027,0.0,1.0
2024-01-19,28.9526,28.9526,28.9526,28.9526,17,28.8824466852134,28.8824466852134,28.8824466852134,28.8824466852134,17.041291735578,0.0,1.0
2024-01-22,29.0522,29.0522,29.0522,29.0522,0,28.9818053504057,28.9818053504057,28.9818053504057,28.9818053504057,0,0.0,1.0
2024-01-23,29.0879,29.0879,29.0879,29.0879,155,29.0174188478692,29.0174188478692,29.0174188478692,29.0174188478692,155.376483471447,0.0,1.0
2024-01-24,29.2573,29.58,29.2573,29.58,858,29.186408384853,29.5083264697682,29.186408384853,29.5083264697682,860.084018183878,0.0,1.0
2024-01-25,29.3391,29.3391,29.3391,29.3391,74,29.2680101801615,29.2680101801615,29.2680101801615,29.2680101801615,74.1797404960456,0.0,1.0
2024-01-26,29.3811,29.44,29.3811,29.42,14745,29.3099084124715,29.3686656954015,29.3099084124715,29.3487141562063,14780.8145082999,0.0,1.0
2024-01-29,29.6803,29.76,29.6803,29.76,158,29.6083834388324,29.6878903225255,29.6083834388324,29.6878903225255,158.383770248313,0.0,1.0
2024-01-30,29.7616,29.7616,29.7393,29.7393,100,29.6894864456611,29.6894864456611,29.6672404794584,29.6672404794584,100.242892562224,0.0,1.0
2024-01-31,29.361,29.361,29.361,29.361,173,29.2898571155803,29.2898571155803,29.2898571155803,29.2898571155803,173.420204132647,0.0,1.0
2024-02-01,29.7398,29.75,29.6699,29.6699,668,29.6677392679383,29.6779145529278,29.5980086384509,29.5980086384509,669.622522315653,0.0,1.0
2024-02-02,30.1441,30.1441,30.1441,30.1441,234,30.0710596327702,30.0710596327702,30.0710596327702,30.0710596327702,234.568368595603,0.0,1.0
2024-02-05,30.1025,30.1025,30.0,30.0,15248,30.029560431244,30.029560431244,29.9273087928684,29.9273087928684,15285.0362578879,0.0,1.0
2024-02-06,30.1172,30.1172,30.02,30.02,387,30.0442248125525,30.0442248125525,29.9472603320636,29.9472603320636,387.939994215806,0.0,1.0
2024-02-07,30.464,30.464,30.43,30.43,237,30.3901845021981,30.3901845021981,30.3562668855662,30.3562668855662,237.57565537247,0.0,1.0
2024-02-08,30.5357,30.58,30.508,30.508,717,30.4617107702131,30.5059034295305,30.4340778884276,30.4340778884276,718.741539671143,0.0,1.0
2024-02-09,30.8464,30.8464,30.7444,30.7444,494,30.7716579316112,30.7716579316112,30.6699050817154,30.6699050817154,495.199889257385,0.0,1.0
2024-02-12,30.636,30.87,30.636,30.7815,3982,30.5617677392772,30.7952007478616,30.5617677392772,30.7069151869226,3991.67198182775,0.0,1.0
2024-02-13,30.33,30.5,30.15,30.47,2843,30.25650918959,30.4260972727495,30.0769453368327,30.3961699639567,2849.90543554402,0.0,1.0
2024-02-14,30.7983,30.7983,30.6,30.6,936,30.7236744798466,30.7236744798466,30.5258549687258,30.5258549687258,938.273474382415,0.0,1.0
2024-02-15,30.8706,30.8706,30.79,30.79,840,30.7957992940374,30.7957992940374,30.7153945910806,30.7153945910806,842.04029752268,0.0,1.0
2024-02-16,30.6859,30.8403,30.6859,30.77,2635,30.6115468295694,30.7655727121566,30.6115468295694,30.6954430518854,2641.40021901459,0.0,1.0
2024-02-20,30.3934,30.3934,30.3934,30.3934,2,30.3197555688389,30.3197555688389,30.3197555688389,30.3197555688389,2.00485785124447,0.0,1.0
2024-02-21,30.2673,30.31,30.14,30.2,2391,30.1939611142129,30.2365576503947,30.0669695672351,30.1268241848209,2396.80756116277,0.0,1.0
2024-02-22,31.1191,31.14,30.9844,30.9844,287,31.0436971685384,31.0645465269974,30.9093235520584,30.9093235520584,287.697101653582,0.0,1.0
2024-02-23,31.2156,31.2156,31.2156,31.2156,38,31.1399633451554,31.1399633451554,31.1399633451554,31.1399633451554,38.092299173645,0.0,1.0
2024-02-26,31.2177,31.2177,31.2177,31.2177,36,31.1420582567709,31.1420582567709,31.1420582567709,31.1420582567709,36.0874413224006,0.0,1.0
2024-02-27,31.1448,31.18,31.1448,31.18,960,31.0693348964043,31.1044496053879,31.0693348964043,31.1044496053879,962.331768597346,0.0,1.0
2024-02-28,31.0307,31.0307,31.0307,31.0307,151,30.9555113652954,30.9555113652954,30.9555113652954,30.9555113652954,151.366767768958,0.0,1.0
2024-02-29,30.9353,30.9353,30.9353,30.9353,5,30.8603425233341,30.8603425233341,30.8603425233341,30.8603425233341,5.01214462811118,0.0,1.0
2024-03-01,31.0625,31.0625,31.0625,31.0625,13,30.9872343126158,30.9872343126158,30.9872343126158,30.9872343126158,13.0315760330891,0.0,1.0
2024-03-04,31.0132,31.0132,31.0132,31.0132,30,30.9380537684995,30.9380537684995,30.9380537684995,30.9380537684995,30.0728677686672,0.0,1.0
2024-03-05,30.667,31.0,30.58,31.0,1541,30.5926926250298,30.9248857526307,30.5059034295305,30.9248857526307,1544.74297438387,0.0,1.0
2024-03-06,31.0773,31.12,31.0773,31.1,1023,31.0019984516203,31.0445949878022,31.0019984516203,31.0246434486069,1025.48479091155,0.0,1.0
2024-03-07,31.4138,31.4138,31.4138,31.4138,1023,31.3376830985803,31.3376830985803,31.3376830985803,31.3376830985803,1025.48479091155,0.0,1.0
2024-03-08,31.0299,31.0299,31.0299,31.0299,127,30.9547133037276,30.9547133037276,30.9547133037276,30.9547133037276,127.308473554024,0.0,1.0
2024-03-11,30.869,30.9,30.869,30.88,1135,30.7942031709018,30.8251280566545,30.7942031709018,30.8051765174592,1137.75683058124,0.0,1.0
2024-03-12,31.4046,31.41,31.35,31.35,396,31.3285053905505,31.3338923061332,31.2740376885475,31.2740376885475,396.961854546406,0.0,1.0
2024-03-13,31.4171,31.43,31.4171,31.43,1663,31.3409751025475,31.3538438453285,31.3409751025475,31.3538438453285,1667.03930330978,0.0,1.0
2024-03-14,31.2645,31.2645,31.19,31.22,2593,31.1887448584878,31.1887448584878,31.1144253749855,31.1443526837784,2599.29820413846,0.0,1.0
2024-03-15,30.9857,31.13,30.9857,31.13,1600,30.9106204021061,31.0545707573998,30.9106204021061,31.0545707573998,1603.88628099558,0.0,1.0
2024-03-18,31.1557,31.23,31.1557,31.23,1657,31.0802084852657,31.154328453376,31.0802084852657,31.154328453376,1661.02472975605,0.0,1.0
2024-03-19,31.3014,31.3014,31.08,31.08,1925,31.225555448303,31.225555448303,31.0046919094117,31.0046919094117,1929.67568182281,0.0,1.0
2024-03-20,31.5855,31.64,31.37,31.37,819,31.5089670625715,31.5633350068785,31.2939892277427,31.2939892277427,820.989290084612,0.0,1.0
2024-03-21,31.7918,31.95,31.7918,31.8998,1369,31.7147671893705,31.8725838644048,31.7147671893705,31.8225055010248,1372.32519917684,0.0,1.0
2024-03-22,31.73,31.73,31.73,31.73,140,31.6531169332571,31.6531169332571,31.6531169332571,31.6531169332571,140.340049587113,0.0,1.0
2024-03-25,31.4903,31.4903,31.4903,31.4903,278,31.4139977360021,31.4139977360021,31.4139977360021,31.4139977360021,278.675241322982,0.0,1.0
2024-03-26,31.4493,31.4493,31.4493,31.4493,18,31.3730970806519,31.3730970806519,31.3730970806519,31.3730970806519,18.0437206612003,0.0,1.0
2024-03-27,31.5063,31.54,31.43,31.54,2531,31.4299589673583,31.4635773109023,31.3538438453285,31.4635773109023,2537.14761074988,0.0,1.0
2024-03-28,31.6049,31.6049,31.6049,31.6049,100,31.5283200555909,31.5283200555909,31.5283200555909,31.5283200555909,100.242892562224,0.0,1.0
2024-04-01,31.49,31.51,31.4387,31.48,11913,31.4136984629142,31.4336500021094,31.3625227648784,31.4037226933166,11941.9357909377,0.0,1.0
2024-04-02,31.1662,31.52,31.07,31.52,1837,31.0906830433432,31.4436257717071,30.994716139814,31.4436257717071,1841.46193636805,0.0,1.0
2024-04-03,31.2111,31.28,31.18,31.28,1918,31.1354742488365,31.2042073013641,31.1044496053879,31.2042073013641,1922.65867934345,0.0,1.0
2024-04-04,30.8572,31.32,30.84,31.32,2685,30.7824317627766,31.2441103797546,30.7652734390687,31.2441103797546,2691.52166529571,0.0,1.0
2024-04-05,31.2024,31.2882,31.18,31.2882,3395,31.1267953292866,31.2123874324342,31.1044496053879,31.2123874324342,3403.24620248749,0.0,1.0
2024-04-08,31.2426,31.62,31.2426,31.62,857,31.166897923069,31.5433834676833,31.166897923069,31.5433834676833,859.081589258257,0.0,1.0
2024-04-09,31.1777,31.1801,31.0899,31.18,984,31.1021551783804,31.1045493630839,31.0145679213133,31.1044496053879,986.390062812283,0.0,1.0
2024-04-10,30.9697,30.9697,30.9697,30.9697,115,30.8946591707499,30.8946591707499,30.8946591707499,30.8946591707499,115.279326446557,0.0,1.0
2024-04-11,31.1261,31.1261,31.1261,31.1261,251,31.0506802072567,31.0506802072567,31.0506802072567,31.0506802072567,251.609660331182,0.0,1.0
2024-04-12,30.6856,30.76,30.65,30.76,377,30.6112475564814,30.6854672822877,30.5757338167139,30.6854672822877,377.915704959584,0.0,1.0
2024-04-15,30.3258,31.01,30.3,31.01,2286,30.252319366359,30.9348615222283,30.2265818807971,30.9348615222283,2291.55252397243,0.0,1.0
2024-04-16,30.3501,30.41,30.28,30.34,1910,30.2765604864812,30.3363153463709,30.2066303416018,30.2664849591876,1914.63924793847,0.0,1.0
2024-04-17,30.0663,30.0663,30.0663,30.0663,164,29.9934481453006,29.9934481453006,29.9934481453006,29.9934481453006,164.398343802047,0.0,1.0
2024-04-18,29.9209,29.99,29.9209,29.99,3605,29.8484004553512,29.9173330232708,29.8484004553512,29.9173330232708,3613.75627686817,0.0,1.0
2024-04-19,29.6421,29.98,29.6421,29.98,1233,29.5702759989695,29.9073572536732,29.5702759989695,29.9073572536732,1235.99486529222,0.0,1.0
2024-04-22,29.9397,30.09,29.9397,30.06,292,29.8671549021947,30.017090719247,29.8671549021947,29.9871634104541,292.709246281694,0.0,1.0
2024-04-23,30.4817,30.4817,30.4817,30.4817,292,30.4078416143859,30.4078416143859,30.4078416143859,30.4078416143859,292.709246281693,0.0,1.0
2024-04-24,30.35,30.35,30.35,30.35,2273,30.2764607287852,30.2764607287852,30.2764607287852,30.2764607287852,2278.52094793935,0.0,1.0
2024-04-25,30.1972,30.1972,30.18,30.18,10113,30.1240309693335,30.1240309693335,30.1068726456256,30.1068726456256,10137.5637248177,0.0,1.0
2024-04-26,30.5968,30.6002,30.5968,30.6002,692,30.5226627224545,30.5260544841177,30.5226627224545,30.5260544841177,693.680816530589,0.0,1.0
2024-04-29,30.4872,30.5598,30.475,30.475,460,30.4133282876646,30.4857523749433,30.4011578487555,30.4011578487555,461.117305786229,0.0,1.0
2024-04-30,30.0475,30.21,30.0475,30.21,10826,29.9746936984571,30.1367999544185,29.9746936984571,30.1367999544185,10852.2955487863,0.0,1.0
2024-05-01,29.9945,29.995,29.96,29.96,384,29.9218221195897,29.9223209080696,29.8874057144779,29.8874057144779,384.932707438939,0.0,1.0
2024-05-02,30.3146,30.3146,30.26,30.26,245,30.2411465044096,30.2411465044096,30.1866788024066,30.1866788024066,245.595086777448,0.0,1.0
2024-05-03,30.706,30.84,30.655,30.84,634,30.6315981264606,30.7652734390687,30.5807217015127,30.7652734390687,635.539938844498,0.0,1.0
2024-05-06,31.05,31.05,30.9735,30.9735,3781,30.9747646006188,30.9747646006188,30.898449963197,30.898449963197,3790.18376777768,0.0,1.0
2024-05-07,31.1346,31.1346,31.1346,31.1346,65,31.0591596114147,31.0591596114147,31.0591596114147,31.0591596114147,65.1578801654454,0.0,1.0
2024-05-08,31.1493,31.1493,31.1493,31.1493,95,31.0738239927232,31.0738239927232,31.0738239927232,31.0738239927232,95.2307479341125,0.0,1.0
2024-05-09,31.3268,31.3268,31.17,31.17,126,31.250893903081,31.250893903081,31.0944738357903,31.0944738357903,126.306044628402,0.0,1.0
2024-05-10,31.4907,31.4907,31.4907,31.4907,10,31.414396766786,31.414396766786,31.414396766786,31.414396766786,10.0242892562224,0.0,1.0
2024-05-13,31.309,31.44,31.309,31.44,8635,31.2331370331972,31.3638196149261,31.2331370331972,31.3638196149261,8655.97377274803,0.0,1.0
2024-05-14,31.465,31.465,31.292,31.3501,679,31.3887590389201,31.3887590389201,31.2161782248813,31.2741374462435,680.6492404975,0.0,1.0
2024-05-15,31.85,31.85,31.665,31.665,2192,31.7728261684286,31.7728261684286,31.5882744308726,31.5882744308726,2197.32420496394,0.0,1.0
2024-05-16,31.8673,31.8673,31.8673,31.8673,52,31.7900842498325,31.7900842498325,31.7900842498325,31.7900842498325,52.1263041323563,0.0,1.0
2024-05-17,31.9249,31.9249,31.78,31.8602,476,31.8475446827148,31.8475446827148,31.7029957812453,31.7830014534182,477.156168596185,0.0,1.0
2024-05-20,31.9598,31.9598,31.9598,31.9598,75,31.8823601186105,31.8823601186105,31.8823601186105,31.8823601186105,75.1821694216678,0.0,1.0
2024-05-21,32.0079,32.02,31.89,31.94,12687,31.9303435703751,31.9424142515882,31.8127292468191,31.8626080948072,12717.8157793693,0.0,1.0
2024-05-22,31.8419,32.02,31.8419,32.02,435,31.7647457950545,31.9424142515882,31.7647457950545,31.9424142515882,436.056582645674,0.0,1.0
2024-05-23,31.7316,31.7316,31.7316,31.7316,145,31.6547130563928,31.6547130563928,31.6547130563928,31.6547130563928,145.352194215224,0.0,1.0
2024-05-24,31.9495,31.9495,31.9495,31.9495,32,31.872085075925,31.872085075925,31.872085075925,31.872085075925,32.0777256199116,0.0,1.0
2024-05-28,31.9498,31.98,31.88,31.98,611,31.8723843490129,31.9025111731977,31.8027534772215,31.9025111731977,612.484073555187,0.0,1.0
2024-05-29,31.7531,31.7531,31.7531,31.7531,87,31.6761609610277,31.6761609610277,31.6761609610277,31.6761609610277,87.2113165291345,0.0,1.0
2024-05-30,31.4895,31.66,31.4895,31.66,320,31.4131996744343,31.5832865460738,31.4131996744343,31.5832865460738,320.777256199116,0.0,1.0
2024-05-31,31.7147,31.7147,31.32,31.5,467,31.6378540057728,31.6378540057728,31.2441103797546,31.4236742325118,468.134308265584,0.0,1.0
2024-06-03,31.7116,31.86,31.63,31.86,350,31.6347615171975,31.7828019380262,31.5533592372809,31.7828019380262,350.850123967783,0.0,1.0
2024-06-04,31.8441,31.8441,31.34,31.34,923,31.766940464366,31.766940464366,31.2640619189499,31.2640619189499,925.241898349326,0.0,1.0
2024-06-05,32.4258,32.43,32.22,32.22,837,32.3472309818597,32.3514208050907,32.1419296435407,32.1419296435407,839.033010745813,0.0,1.0
2024-06-06,32.4488,32.4488,32.38,32.44,654,32.3701752519343,32.3701752519343,32.3015419571026,32.3613965746884,655.588517356943,0.0,1.0
2024-06-07,32.3046,32.41,32.2802,32.41,1390,32.2263246543366,32.3314692658955,32.2019837765184,32.3314692658955,1393.37620661491,0.0,1.0
2024-06-10,32.4842,32.55,32.4842,32.52,1656,32.4054894763099,32.4711300402622,32.4054894763099,32.4412027314694,1660.02230083042,0.0,1.0
2024-06-11,32.4007,32.4007,32.4007,32.4007,229,32.3221918001697,32.3221918001697,32.3221918001697,32.3221918001697,229.556223967492,0.0,1.0
2024-06-12,32.627,32.72,32.56,32.56,672,32.5479434661639,32.6407181234218,32.4811058098598,32.4811058098598,673.632238018144,0.0,1.0
2024-06-13,32.5865,32.6,32.49,32.49,477,32.5075415992935,32.5210088882503,32.4112754226765,32.4112754226765,478.158597521808,0.0,1.0
2024-06-14,32.588,32.588,32.4301,32.54,3236,32.5090379647332,32.5090379647332,32.3515205627867,32.4611542706646,3243.86000331356,0.0,1.0
2024-06-17,32.8478,32.94,32.62,32.62,2188,32.7682084588794,32.8601850545695,32.5409604274456,32.5409604274456,2193.31448926146,0.0,1.0
2024-06-18,33.0112,33.04,32.95,32.95,803,32.9312125341046,32.9599427505457,32.8701608241671,32.8701608241671,804.950427274656,0.0,1.0
2024-06-20,32.8426,32.8426,32.8426,32.8426,36,32.7630210586887,32.7630210586887,32.7630210586887,32.7630210586887,36.0874413224005,0.0,1.0
2024-06-21,32.7384,32.7384,32.64,32.64,3303,32.6590735394814,32.6590735394814,32.5609119666408,32.5609119666408,3311.02274133025,0.0,1.0
2024-06-24,32.6243,32.73,32.6243,32.73,328,32.5452500083726,32.6506938930194,32.5452500083726,32.6506938930194,328.796687604093,0.0,1.0
2024-06-25,32.7289,32.7289,32.7289,32.7289,10,32.6495965583637,32.6495965583637,32.6495965583637,32.6495965583637,10.0242892562224,0.0,1.0
2024-06-26,32.741,32.741,32.61,32.61,1300,32.6616672395768,32.6616672395768,32.530984657848,32.530984657848,1303.15760330891,0.0,1.0
2024-06-27,32.7987,32.7987,32.7987,32.7987,25,32.7192274301551,32.7192274301551,32.7192274301551,32.7192274301551,25.0607231405559,0.0,1.0
2024-06-28,32.6589,33.28,32.6589,33.28,2302,32.5797661711803,33.1993612208887,32.5797661711803,33.1993612208887,2307.59138678239,0.0,1.0
2024-07-01,32.69,32.69,32.69,32.69,146,32.6107908146289,32.6107908146289,32.6107908146289,32.6107908146289,146.354623140847,0.0,1.0
2024-07-02,32.9048,32.9048,32.9048,32.9048,278,32.8250703455859,32.8250703455859,32.8250703455859,32.8250703455859,278.675241322982,0.0,1.0
2024-07-03,33.1828,33.1926,33.15,33.15,5317,33.1023967403998,33.1121729946055,33.0696762161196,33.0696762161196,5329.91459753343,0.0,1.0
2024-07-05,33.237,33.54,33.237,33.54,1141,33.1564654116189,33.4587312304269,33.1564654116189,33.4587312304269,1143.77140413497,0.0,1.0
2024-07-08,33.2121,33.2121,33.2121,33.2121,0,33.1316257453208,33.1316257453208,33.1316257453208,33.1316257453208,0,0.0,1.0
2024-07-09,33.1989,33.3,33.1989,33.3,908,33.118457729452,33.2193127600839,33.118457729452,33.2193127600839,910.20546446499,0.0,1.0
2024-07-10,33.4844,33.4844,33.4844,33.4844,513,33.4032659514641,33.4032659514641,33.4032659514641,33.4032659514641,514.246038844207,0.0,1.0
2024-07-11,33.2185,33.2185,33.2185,33.2185,15,33.1380102378633,33.1380102378633,33.1380102378633,33.1380102378633,15.0364338843336,0.0,1.0
2024-07-12,33.3598,33.3598,33.3598,33.3598,1,33.2789678622777,33.2789678622777,33.2789678622777,33.2789678622777,1.00242892562224,0.0,1.0
2024-07-15,33.37,33.396,33.37,33.396,3368,33.2891431472673,33.3150801482211,33.2891431472673,33.3150801482211,3376.18062149569,0.0,1.0
2024-07-16,33.5843,33.5843,33.5843,33.5843,323,33.5029238897443,33.5029238897443,33.5029238897443,33.5029238897443,323.784542975983,0.0,1.0
2024-07-17,33.18,33.2821,32.76,32.76,2369,33.0996035249125,33.2014561325042,32.6806212018123,32.6806212018123,2374.75412479908,0.0,1.0
2024-07-18,32.9444,33.15,32.9444,33.15,341,32.8645743931925,33.0696762161196,32.8645743931925,33.0696762161196,341.828263637182,0.0,1.0
2024-07-19,32.5356,32.7916,32.5356,32.7916,214,32.4567649320416,32.7121446337408,32.4567649320416,32.7121446337408,214.519790083159,0.0,1.0
2024-07-22,32.7267,32.7267,32.71,32.71,418,32.6474018890522,32.6474018890522,32.6307423538242,32.6307423538242,419.015290910095,0.0,1.0
2024-07-23,32.8111,32.8111,32.8111,32.8111,134,32.7315973844562,32.7315973844562,32.7315973844562,32.7315973844562,134.32547603338,0.0,1.0
2024-07-24,32.0493,32.37,32.0493,32.37,650,31.9716432565092,32.291566187505,31.9716432565092,32.291566187505,651.578801654455,0.0,1.0
2024-07-25,31.886,31.886,31.886,31.886,198,31.8087389389801,31.8087389389801,31.8087389389801,31.8087389389801,198.480927273203,0.0,1.0
2024-07-26,32.1874,32.1874,32.1874,32.1874,100,32.1094086346524,32.1094086346524,32.1094086346524,32.1094086346524,100.242892562224,0.0,1.0
2024-07-29,32.2643,32.3892,32.2643,32.3892,837,32.1861223028581,32.3107196651324,32.1861223028581,32.3107196651324,839.033010745813,0.0,1.0
2024-07-30,32.1447,32.1447,32.11,32.11,405,32.0668120984706,32.0668120984706,32.0321961779668,32.0321961779668,405.983714877006,0.0,1.0
2024-07-31,32.7122,32.91,32.68,32.68,786,32.6329370231357,32.8302577457766,32.6008150450313,32.6008150450313,787.909135539077,0.0,1.0
2024-08-01,32.2539,32.32,32.24,32.24,22495,32.1757475024766,32.2416873395169,32.1618811827359,32.1618811827359,22549.6386818722,0.0,1.0
2024-08-02,31.6966,31.71,31.6966,31.71,249,31.6197978628011,31.6331653940619,31.6197978628011,31.6331653940619,249.604802479937,0.0,1.0
2024-08-05,30.8209,30.8209,30.8209,30.8209,26,30.7462197191373,30.7462197191373,30.7462197191373,30.7462197191373,26.0631520661781,0.0,1.0
2024-08-06,31.36,31.63,31.36,31.63,4802,31.2840134581451,31.5533592372809,31.2840134581451,31.5533592372809,4813.66370083798,0.0,1.0
2024-08-07,31.0486,31.66,31.0486,31.66,645,30.9733679928751,31.5832865460738,30.9733679928751,31.5832865460738,646.566657026344,0.0,1.0
2024-08-08,31.79,31.8,31.63,31.63,2078,31.7129715508429,31.7229473204405,31.5533592372809,31.5533592372809,2083.04730744301,0.0,1.0
2024-08-09,31.8613,31.8613,31.8613,31.8613,103,31.7840987880739,31.7840987880739,31.7840987880739,31.7840987880739,103.250179339091,0.0,1.0
2024-08-12,31.89,31.9256,31.84,31.9256,690,31.8127292468191,31.8482429865867,31.762850398831,31.8482429865867,691.675958679344,0.0,1.0
2024-08-13,32.2343,32.2343,32.2343,32.2343,2,32.1561949940653,32.1561949940653,32.1561949940653,32.1561949940653,2.00485785124447,0.0,1.0
2024-08-14,32.5345,32.5345,32.4,32.4,929,32.4556675973859,32.4556675973859,32.3214934962979,32.3214934962979,931.256471903058,0.0,1.0
2024-08-15,32.9104,32.9104,32.8401,32.8401,194,32.8306567765605,32.8306567765605,32.7605271162893,32.7605271162893,194.471211570714,0.0,1.0
2024-08-16,32.9561,32.9561,32.9561,32.9561,85,32.8762460436217,32.8762460436217,32.8762460436217,32.8762460436217,85.2064586778901,0.0,1.0
2024-08-19,33.233,33.233,33.233,33.233,27,33.1524751037799,33.1524751037799,33.1524751037799,33.1524751037799,27.0655809918004,0.0,1.0
2024-08-20,33.2448,33.26,33.1975,33.1975,206,33.164246511905,33.1794096816934,33.1170611217083,33.1170611217083,206.500358678181,0.0,1.0
2024-08-21,33.4,33.4,33.4,33.4,202,33.3190704560602,33.3190704560602,33.3190704560602,33.3190704560602,202.490642975692,0.0,1.0
2024-08-22,33.1805,33.33,33.1805,33.33,212,33.1001023133923,33.2492400688768,33.1001023133923,33.2492400688768,212.514932231914,0.0,1.0
2024-08-23,33.6302,33.6302,33.46,33.46,1014,33.5487126721974,33.5487126721974,33.3789250736459,33.3789250736459,1016.46293058095,0.0,1.0
2024-08-26,33.5472,33.5472,33.5472,33.5472,3,33.4659137845372,33.4659137845372,33.4659137845372,33.4659137845372,3.00728677686671,0.0,1.0
2024-08-27,33.7679,33.7679,33.7679,33.7679,26,33.6860790195567,33.6860790195567,33.6860790195567,33.6860790195567,26.0631520661782,0.0,1.0
2024-08-28,33.6661,33.67,33.66,33.66,1154,33.5845256850529,33.588416235196,33.5784404655983,33.5784404655983,1156.80298016806,0.0,1.0
2024-08-29,33.6013,33.67,33.6013,33.67,347,33.5198826980603,33.588416235196,33.5198826980603,33.588416235196,347.842837190916,0.0,1.0
2024-08-30,33.98,33.98,33.78,33.79,1580,33.8976650927223,33.8976650927223,33.6981497007698,33.7081254703674,1583.83770248313,0.0,1.0
2024-09-03,33.3572,33.3572,33.3572,33.3572,272,33.2763741621823,33.2763741621823,33.2763741621823,33.2763741621823,272.660667769249,0.0,1.0
2024-09-04,33.3899,33.3899,33.3899,33.3899,113,33.3089949287666,33.3089949287666,33.3089949287666,33.3089949287666,113.274468595313,0.0,1.0
2024-09-05,33.26,33.26,33.1153,33.12,1245,33.1794096816934,33.1794096816934,33.0350602956158,33.0397489073267,1248.02401239969,0.0,1.0
2024-09-06,32.7319,32.7319,32.7319,32.7319,190,32.652589289243,32.652589289243,32.652589289243,32.652589289243,190.461495868225,0.0,1.0
2024-09-09,33.1757,33.1757,33.1757,33.1757,5,33.0953139439855,33.0953139439855,33.0953139439855,33.0953139439855,5.01214462811118,0.0,1.0
2024-09-10,33.35,33.35,33.12,33.12,405,33.269191608072,33.269191608072,33.0397489073267,33.0397489073267,405.983714877006,0.0,1.0
2024-09-11,33.6616,33.6616,33.07,33.07,109,33.580036588734,33.580036588734,32.9898700593386,32.9898700593386,109.264752892824,0.0,1.0
2024-09-12,33.9208,33.9208,33.69,33.78,433,33.8386085367043,33.8386085367043,33.6083677743912,33.6981497007698,434.051724794429,0.0,1.0
2024-09-13,34.1298,34.2,34.1,34.12,14039,34.0471021212947,34.11713202387,34.0173743278938,34.037325867089,14073.0996868106,0.0,1.0
2024-09-16,34.2304,34.24,34.16,34.16,817,34.1474583634468,34.1570351022605,34.0772289454795,34.0772289454795,818.984432233367,0.0,1.0
2024-09-17,34.0776,34.35,34.0776,34.35,1501,33.9950286039951,34.2667685678343,33.9950286039951,34.2667685678343,1504.64581735898,0.0,1.0
2024-09-18,33.92,34.14,33.92,34.0245,1058,33.8378104751365,34.0572774062842,33.8378104751365,33.9420572674317,1060.56980330833,0.0,1.0
2024-09-19,34.31,34.36,34.1598,34.24,15890,34.2268654894438,34.2767443374319,34.0770294300875,34.1570351022605,15928.5956281374,0.0,1.0
2024-09-20,34.21,34.21,34.11,34.11,512,34.1271077934676,34.1271077934676,34.0273500974914,34.0273500974914,513.243609918585,0.0,1.0
2024-09-23,34.39,34.39,34.34,34.34,292,34.3066716462248,34.3066716462248,34.2567927982367,34.2567927982367,292.709246281693,0.0,1.0
2024-09-24,34.37,34.37,34.2,34.29,3990,34.2867201070296,34.2867201070296,34.11713202387,34.2069139502486,3999.69141323272,0.0,1.0
2024-09-25,34.2962,34.84,34.2962,34.84,3243,34.2130989273991,34.7555812781178,34.2130989273991,34.7555812781178,3250.87700579292,0.0,1.0
2024-09-26,34.41,34.42,34.4,34.42,2514,34.3266231854201,34.3365989550177,34.3166474158224,34.3365989550177,2520.1063190143,0.0,1.0
2024-09-27,34.32,34.35,34.31,34.3298,6981,34.2368412590415,34.2667685678343,34.2268654894438,34.2466175132471,6997.95632976883,0.0,1.0
2024-09-30,34.45,34.45,34.16,34.29,3592,34.3665262638106,34.3665262638106,34.0772289454795,34.2069139502486,3600.72470083507,0.0,1.0
2024-10-01,34.23,34.37,34.23,34.24,774,34.1470593326628,34.2867201070296,34.1470593326628,34.1570351022605,775.879988431612,0.0,1.0
2024-10-02,34.26,34.28,34.2,34.23,3961,34.1769866414557,34.196938180651,34.11713202387,34.1470593326628,3970.62097438968,0.0,1.0
2024-10-03,34.0344,34.17,34.0344,34.09,1695,33.9519332793333,34.0872047150771,33.9519332793333,34.0073985582961,1699.11702892969,0.0,1.0
2024-10-04,34.248,34.25,34.04,34.04,459,34.1650157179386,34.1670108718581,33.957519710308,33.957519710308,460.114876860606,0.0,1.0
2024-10-07,33.9099,34.25,33.9099,34.19,32097,33.8277349478429,34.1670108718581,33.8277349478429,34.1071562542724,32174.961225697,0.0,1.0
2024-10-08,34.1878,34.1878,34.09,34.09,6010,34.1049615849609,34.1049615849609,34.0073985582961,34.0073985582961,6024.59784298964,0.0,1.0
2024-10-09,34.4045,35.5136,34.17,34.68,1424,34.3211365121414,35.4275491182137,34.0872047150771,34.5959689645559,1427.45879008606,0.0,1.0
2024-10-10,34.25,34.39,34.215,34.38,11166,34.1670108718581,34.3066716462248,34.1320956782664,34.2966958766272,11193.1213834979,0.0,1.0
2024-10-11,34.72,34.72,34.51,34.51,6713,34.6358720429464,34.6358720429464,34.4263808813963,34.4263808813963,6729.30537770207,0.0,1.0
2024-10-14,34.97,35.02,34.89,34.89,1643,34.8852662828869,34.9351451308751,34.805460126106,34.805460126106,1646.99072479734,0.0,1.0
2024-10-15,34.59,34.75,34.58,34.75,1291,34.5061870381773,34.6657993517392,34.4962112685796,34.6657993517392,1294.13574297831,0.0,1.0
2024-10-16,34.84,34.86,34.65,34.65,5986,34.7555812781178,34.7755328173131,34.566041655763,34.566041655763,6000.53954877472,0.0,1.0
2024-10-17,34.87,34.98,34.87,34.94,4599,34.7855085869107,34.8952420524846,34.7855085869107,34.8553389740941,4610.17062893667,0.0,1.0
2024-10-18,34.9752,34.9752,34.9752,34.9752,45,34.8904536830777,34.8904536830777,34.8904536830777,34.8904536830777,45.1093016530007,0.0,1.0
2024-10-21,34.84,34.98,34.785,34.98,14673,34.7555812781178,34.8952420524846,34.7007145453309,34.8952420524846,14708.6396256551,0.0,1.0
2024-10-22,34.71,34.71,34.6,34.67,4799,34.6258962733487,34.6258962733487,34.5161628077749,34.5859931949583,4810.65641406112,0.0,1.0
2024-10-23,34.58,34.58,34.56,34.56,871,34.4962112685796,34.4962112685796,34.4762597293844,34.4762597293844,873.115594216969,0.0,1.0
2024-10-24,34.56,34.58,34.55,34.58,517,34.4762597293844,34.4962112685796,34.4662839597868,34.4962112685796,518.255754546696,0.0,1.0
2024-10-25,34.25,34.61,34.14,34.61,3758,34.1670108718581,34.5261385773725,34.0572774062842,34.5261385773725,3767.12790248837,0.0,1.0
2024-10-28,34.33,34.35,34.33,34.35,960,34.2468170286391,34.2667685678343,34.2468170286391,34.2667685678343,962.331768597347,0.0,1.0
2024-10-29,34.36,34.36,34.33,34.33,895,34.2767443374319,34.2767443374319,34.2468170286391,34.2468170286391,897.173888431903,0.0,1.0
2024-10-30,34.37,34.49,34.37,34.49,618,34.2867201070296,34.406429342201,34.2867201070296,34.406429342201,619.501076034542,0.0,1.0
2024-10-31,33.8331,33.9986,33.8331,33.9986,239,33.7511210373332,33.9162200241739,33.7511210373332,33.9162200241739,239.580513223715,0.0,1.0
2024-11-01,33.9462,33.9462,33.9462,33.9462,104,33.8639469914823,33.8639469914823,33.8639469914823,33.8639469914823,104.252608264713,0.0,1.0
2024-11-04,34.06,34.06,33.98,34.02,1241,33.9774712495033,33.9774712495033,33.8976650927223,33.9375681711128,1244.01429669719,0.0,1.0
2024-11-05,34.52,34.52,34.4,34.43,1174,34.4363566509939,34.4363566509939,34.3166474158224,34.3465747246153,1176.85155868051,0.0,1.0
2024-11-06,35.2033,35.2033,35.0205,35.0205,1152,35.1180009875995,35.1180009875995,34.9356439193549,34.9356439193549,1154.79812231682,0.0,1.0
2024-11-07,35.3351,35.3351,35.3351,35.3351,22,35.2494816308961,35.2494816308961,35.2494816308961,35.2494816308961,22.0534363636892,0.0,1.0
2024-11-08,35.5461,35.5461,35.5461,35.5461,123,35.459970369406,35.459970369406,35.459970369406,35.459970369406,123.298757851535,0.0,1.0
2024-11-11,35.5876,35.5876,35.5876,35.5876,11,35.5013698132361,35.5013698132361,35.5013698132361,35.5013698132361,11.0267181818446,0.0,1.0
2024-11-12,35.5187,35.5187,35.5187,35.5187,40,35.4326367607085,35.4326367607085,35.4326367607085,35.4326367607085,40.0971570248895,0.0,1.0
2024-11-13,35.5547,35.5547,35.5547,35.5547,10,35.4685495312599,35.4685495312599,35.4685495312599,35.4685495312599,10.0242892562224,0.0,1.0
2024-11-14,35.1688,35.1688,35.1688,35.1688,144,35.0835845824877,35.0835845824877,35.0835845824877,35.0835845824877,144.349765289602,0.0,1.0
2024-11-15,34.8589,35.0,34.83,35.0,644,34.7744354826573,34.9151935916798,34.7456055085202,34.9151935916798,645.564228100721,0.0,1.0
2024-11-18,34.8637,34.93,34.82,34.85,2682,34.7792238520642,34.8453632044964,34.7356297389226,34.7655570477155,2688.51437851884,0.0,1.0
2024-11-19,34.993,34.993,34.9791,34.9791,410,34.9082105529615,34.9082105529615,34.8943442332208,34.8943442332208,410.995859505117,0.0,1.0
2024-11-20,34.99,34.99,34.8043,34.9,12940,34.9052178220822,34.9052178220822,34.7199677806543,34.8154358957036,12971.4302975517,0.0,1.0
2024-11-21,35.19,35.2,34.96,34.96,915,35.1047332140346,35.1147089836323,34.8752905132893,34.8752905132893,917.222466944348,0.0,1.0
2024-11-22,35.3,35.3,35.2,35.24,1519,35.2144666796085,35.2144666796085,35.1147089836323,35.1546120620228,1522.68953802018,0.0,1.0
2024-11-25,35.3884,35.41,35.3884,35.41,561,35.3026524828515,35.3242001451823,35.3026524828515,35.3242001451823,562.362627274075,0.0,1.0
2024-11-26,35.6269,35.69,35.5843,35.6,1504,35.5405745877548,35.6035216939158,35.4980778092689,35.5137397675372,1507.65310413584,0.0,1.0
2024-11-27,35.6624,35.74,35.6624,35.675,2153,35.5759885698263,35.6534005419039,35.5759885698263,35.5885580395193,2158.22947686468,0.0,1.0
2024-11-29,35.829,35.87,35.8,35.8,1045,35.7421848913227,35.783085546673,35.7132551594896,35.7132551594896,1047.53822727524,0.0,1.0
2024-12-02,35.6732,35.75,35.6732,35.75,801,35.5867624009918,35.6633763115015,35.5867624009918,35.6633763115015,802.945569423411,0.0,1.0
2024-12-03,35.5985,35.68,35.5985,35.68,914,35.5122434020975,35.5935459243182,35.5122434020975,35.5935459243182,916.220038018725,0.0,1.0
2024-12-04,35.7071,35.76,35.63,35.72,2309,35.6205802599277,35.6733520810991,35.54366707633,35.6334490027086,2314.60838926175,0.0,1.0
2024-12-05,35.61,36.24,35.61,36.24,11158,35.5237155371348,36.152189021785,35.5237155371348,36.152189021785,11185.1019520929,0.0,1.0
2024-12-06,35.49,35.5827,35.43,35.5827,1164,35.4040063019633,35.4964816861333,35.3441516843776,35.4964816861333,1166.82726942428,0.0,1.0
2024-12-09,35.15,35.27,35.14,35.27,2159,35.0648301356441,35.1845393708156,35.0548543660465,35.1845393708156,2164.24405041841,0.0,1.0
2024-12-10,35.0,35.1004,35.0,35.1001,1244,34.9151935916798,35.0153503184399,34.9151935916798,35.015051045352,1247.02158347406,0.0,1.0
2024-12-11,35.27,35.27,35.27,35.27,212,35.1845393708156,35.1845393708156,35.1845393708156,35.1845393708156,212.514932231914,0.0,1.0
2024-12-12,35.02,35.24,35.02,35.24,1063,34.9351451308751,35.1546120620228,34.9351451308751,35.1546120620228,1065.58194793644,0.0,1.0
2024-12-13,34.9039,34.9613,34.9039,34.96,364,34.8193264458466,34.876587363337,34.8193264458466,34.8752905132893,364.884128926495,0.0,1.0
2024-12-16,34.9,35.03,34.9,35.03,3187,34.8154358957036,34.9451209004727,34.8154358957036,34.9451209004727,3194.74098595807,0.0,1.0
2024-12-17,34.65,34.65,34.31,34.31,664,34.566041655763,34.566041655763,34.2268654894438,34.2268654894438,665.612806613166,0.0,1.0
2024-12-18,33.79,34.74,33.79,34.7,1121,33.7081254703674,34.6558235821416,33.7081254703674,34.6159205037511,1123.72282562253,0.0,1.0
2024-12-19,33.77,33.86,33.77,33.86,200,33.6881739311722,33.7779558575508,33.6881739311722,33.7779558575508,200.485785124447,0.0,1.0
2024-12-20,34.12,34.14,34.07,34.14,1265,34.037325867089,34.0572774062842,33.9874470191009,34.0572774062842,1268.07259091213,0.0,1.0
2024-12-23,34.2531,34.2531,34.2531,34.2531,0,34.1701033604334,34.1701033604334,34.1701033604334,34.1701033604334,0,0.0,1.0
2024-12-24,34.4041,34.4041,34.4041,34.4041,0,34.4041,34.4041,34.4041,34.4041,0,0.083565,1.0
2024-12-26,34.48,34.48,34.42,34.42,288,34.48,34.48,34.42,34.42,288,0.0,1.0
2024-12-27,34.16,34.32,34.16,34.32,2397,34.16,34.32,34.16,34.32,2397,0.0,1.0
2024-12-30,33.83,34.0,33.72,33.72,1196,33.83,34.0,33.72,33.72,1196,0.0,1.0
2024-12-31,33.782,33.9689,33.782,33.9689,804,33.782,33.9689,33.782,33.9689,804,0.0,1.0
2025-01-02,33.736,33.736,33.68,33.68,378,33.736,33.736,33.68,33.68,378,0.0,1.0
2025-01-03,34.0539,34.0539,33.88,33.88,523,34.0539,34.0539,33.88,33.88,523,0.0,1.0
2025-01-06,34.0198,34.03,34.0198,34.03,108,34.0198,34.03,34.0198,34.03,108,0.0,1.0
2025-01-07,33.91,34.08,33.91,34.08,201,33.91,34.08,33.91,34.08,201,0.0,1.0
2025-01-08,34.12,34.18,34.11,34.1215,6609,34.12,34.18,34.11,34.1215,6609,0.0,1.0
2025-01-10,33.69,33.96,33.59,33.59,126671,33.69,33.96,33.59,33.59,126671,0.0,1.0
2025-01-13,33.8091,33.8091,33.8091,33.8091,115,33.8091,33.8091,33.8091,33.8091,115,0.0,1.0
2025-01-14,34.1,34.1,33.73,33.91,1888,34.1,34.1,33.73,33.91,1888,0.0,1.0
2025-01-15,34.3648,34.42,34.3648,34.42,282,34.3648,34.42,34.3648,34.42,282,0.0,1.0
2025-01-16,34.5015,34.5015,34.5015,34.5015,154,34.5015,34.5015,34.5015,34.5015,154,0.0,1.0
2025-01-17,34.7258,34.81,34.7224,34.7224,1803,34.7258,34.81,34.7224,34.7224,1803,0.0,1.0
2025-01-21,35.297,35.3,35.297,35.3,689,35.297,35.3,35.297,35.3,689,0.0,1.0
2025-01-22,35.236,35.2629,35.236,35.2629,159,35.236,35.2629,35.236,35.2629,159,0.0,1.0
2025-01-23,35.424,35.424,35.39,35.39,1106,35.424,35.424,35.39,35.39,1106,0.0,1.0
2025-01-24,35.5316,35.57,35.5316,35.55,450,35.5316,35.57,35.5316,35.55,450,0.0,1.0
2025-01-27,35.6489,35.6489,35.3967,35.41,5164,35.6489,35.6489,35.3967,35.41,5164,0.0,1.0
2025-01-28,35.652,35.69,35.64,35.67,2139,35.652,35.69,35.64,35.67,2139,0.0,1.0
2025-01-29,35.4363,35.65,35.4363,35.65,789,35.4363,35.65,35.4363,35.65,789,0.0,1.0
2025-01-30,35.98,35.98,35.89,35.89,515,35.98,35.98,35.89,35.89,515,0.0,1.0
2025-01-31,35.7,36.0299,35.7,36.0299,507,35.7,36.0299,35.7,36.0299,507,0.0,1.0
2025-02-03,35.58,35.66,35.57,35.57,1664,35.58,35.66,35.57,35.57,1664,0.0,1.0
2025-02-04,35.64,35.71,35.48,35.48,1396,35.64,35.71,35.48,35.48,1396,0.0,1.0
2025-02-05,35.708,35.708,35.708,35.708,20,35.708,35.708,35.708,35.708,20,0.0,1.0
2025-02-06,35.83,35.83,35.72,35.77,374,35.83,35.83,35.72,35.77,374,0.0,1.0
2025-02-07,35.5634,35.57,35.5634,35.57,500,35.5634,35.57,35.5634,35.57,500,0.0,1.0
2025-02-10,35.79,35.79,35.67,35.67,363,35.79,35.79,35.67,35.67,363,0.0,1.0
2025-02-11,35.8884,35.91,35.78,35.78,1025,35.8884,35.91,35.78,35.78,1025,0.0,1.0
2025-02-12,35.6872,35.77,35.65,35.73,564,35.6872,35.77,35.65,35.73,564,0.0,1.0
2025-02-13,36.1203,36.1203,36.1203,36.1203,37,36.1203,36.1203,36.1203,36.1203,37,0.0,1.0
2025-02-14,36.0902,36.17,36.06,36.17,1178,36.0902,36.17,36.06,36.17,1178,0.0,1.0
2025-02-18,36.01,36.04,35.96,36.0,622,36.01,36.04,35.96,36.0,622,0.0,1.0
2025-02-19,36.084,36.084,36.084,36.084,101,36.084,36.084,36.084,36.084,101,0.0,1.0
2025-02-20,35.92,36.0,35.8,36.0,3712,35.92,36.0,35.8,36.0,3712,0.0,1.0
2025-02-21,35.45,35.62,35.4,35.62,1073,35.45,35.62,35.4,35.62,1073,0.0,1.0
2025-02-24,35.3743,35.55,35.3743,35.49,880,35.3743,35.55,35.3743,35.49,880,0.0,1.0
2025-02-25,35.6162,35.6162,35.37,35.37,232,35.6162,35.6162,35.37,35.37,232,0.0,1.0
2025-02-26,35.43,35.76,35.43,35.76,1383,35.43,35.76,35.43,35.76,1383,0.0,1.0
2025-02-27,35.29,35.49,35.2,35.49,1254,35.29,35.49,35.2,35.49,1254,0.0,1.0
2025-02-28,35.6639,35.6639,35.1765,35.29,579,35.6639,35.6639,35.1765,35.29,579,0.0,1.0
2025-03-03,35.46,35.83,35.31,35.83,422,35.46,35.83,35.31,35.83,422,0.0,1.0
2025-03-04,34.87,35.13,34.83,35.13,5185,34.87,35.13,34.83,35.13,5185,0.0,1.0
2025-03-05,35.36,35.36,35.06,35.06,1745,35.36,35.36,35.06,35.06,1745,0.0,1.0
2025-03-06,34.85,35.02,34.85,35.02,1234,34.85,35.02,34.85,35.02,1234,0.0,1.0
2025-03-07,34.7793,34.7793,34.62,34.62,100,34.7793,34.7793,34.62,34.62,100,0.0,1.0
2025-03-10,34.23,34.49,34.1,34.49,897,34.23,34.49,34.1,34.49,897,0.0,1.0
2025-03-11,33.8577,33.91,33.76,33.91,1031,33.8577,33.91,33.76,33.91,1031,0.0,1.0
2025-03-12,33.87,33.87,33.75,33.75,200,33.87,33.87,33.75,33.75,200,0.0,1.0
2025-03-13,33.4031,33.5,33.36,33.5,1125,33.4031,33.5,33.36,33.5,1125,0.0,1.0
2025-03-14,33.9872,33.9872,33.87,33.87,651,33.9872,33.9872,33.87,33.87,651,0.0,1.0
2025-03-17,34.36,34.36,34.28,34.28,232,34.36,34.36,34.28,34.28,232,0.0,1.0
2025-03-18,34.0461,34.0461,34.0461,34.0461,117,34.0461,34.0461,34.0461,34.0461,117,0.0,1.0
2025-03-19,34.32,34.37,34.32,34.37,278,34.32,34.37,34.32,34.37,278,0.0,1.0
2025-03-20,34.2389,34.25,34.2389,34.25,902,34.2389,34.25,34.2389,34.25,902,0.0,1.0
2025-03-21,34.0855,34.09,34.08,34.08,208,34.0855,34.09,34.08,34.08,208,0.0,1.0
2025-03-24,34.6929,34.6929,34.6399,34.6399,11126,34.6929,34.6929,34.6399,34.6399,11126,0.0,1.0
2025-03-25,34.7234,34.86,34.67,34.86,351,34.7234,34.86,34.67,34.86,351,0.0,1.0
2025-03-26,34.6383,34.6991,34.57,34.6991,1103,34.6383,34.6991,34.57,34.6991,1103,0.0,1.0
2025-03-27,34.7192,34.7192,34.7188,34.7188,903,34.7192,34.7192,34.7188,34.7188,903,0.0,1.0
2025-03-28,34.2066,34.2066,34.2066,34.2066,903,34.2066,34.2066,34.2066,34.2066,903,0.0,1.0
2025-03-31,34.4579,34.6077,34.43,34.43,617,34.4579,34.6077,34.43,34.43,617,0.0,1.0
2025-04-01,34.5929,34.61,34.4921,34.55,3395,34.5929,34.61,34.4921,34.55,3395,0.0,1.0
2025-04-02,34.7607,34.7607,34.7607,34.7607,57,34.7607,34.7607,34.7607,34.7607,57,0.0,1.0
2025-04-03,33.89,34.2101,33.89,33.98,2094,33.89,34.2101,33.89,33.98,2094,0.0,1.0
2025-04-04,31.9502,32.98,31.9502,32.98,4207,31.9502,32.98,31.9502,32.98,4207,0.0,1.0
2025-04-07,31.6575,31.6575,31.16,31.18,10532,31.6575,31.6575,31.16,31.18,10532,0.0,1.0
2025-04-08,31.3593,31.3593,31.3593,31.3593,94,31.3593,31.3593,31.3593,31.3593,94,0.0,1.0
2025-04-09,33.6076,33.6076,33.2,33.2,249,33.6076,33.6076,33.2,33.2,249,0.0,1.0
2025-04-10,32.9308,33.03,32.9308,33.03,622,32.9308,33.03,32.9308,33.03,622,0.0,1.0
2025-04-11,33.4461,33.4461,32.99,32.99,127,33.4461,33.4461,32.99,32.99,127,0.0,1.0
2025-04-14,33.7843,33.87,33.6,33.6,1898,33.7843,33.87,33.6,33.6,1898,0.0,1.0
2025-04-15,33.712,33.92,33.712,33.92,472,33.712,33.92,33.712,33.92,472,0.0,1.0
2025-04-16,33.3033,33.3033,33.3033,33.3033,3,33.3033,33.3033,33.3033,33.3033,3,0.0,1.0
2025-04-17,32.9909,32.9909,32.9909,32.9909,88,32.9909,32.9909,32.9909,32.9909,88,0.0,1.0
2025-04-21,32.1116,32.55,32.08,32.55,1383,32.1116,32.55,32.08,32.55,1383,0.0,1.0
2025-04-22,32.856,32.856,32.71,32.71,567,32.856,32.856,32.71,32.71,567,0.0,1.0
2025-04-23,33.2625,33.2625,33.18,33.18,887,33.2625,33.2625,33.18,33.18,887,0.0,1.0
2025-04-24,33.5952,33.5952,33.5952,33.5952,88,33.5952,33.5952,33.5952,33.5952,88,0.0,1.0
2025-04-25,33.3687,33.3687,33.3393,33.3393,931,33.3687,33.3687,33.3393,33.3393,931,0.0,1.0
2025-04-28,33.5034,33.5034,33.5034,33.5034,3,33.5034,33.5034,33.5034,33.5034,3,0.0,1.0
2025-04-29,33.7459,33.7459,33.48,33.48,689,33.7459,33.7459,33.48,33.48,689,0.0,1.0
2025-04-30,33.9479,33.9479,33.9479,33.9479,94,33.9479,33.9479,33.9479,33.9479,94,0.0,1.0
2025-05-01,34.08,34.18,34.07,34.18,3708,34.08,34.18,34.07,34.18,3708,0.0,1.0
2025-05-02,34.5052,34.5052,34.47,34.48,1406,34.5052,34.5052,34.47,34.48,1406,0.0,1.0
2025-05-05,34.4532,34.4532,34.4532,34.4532,93,34.4532,34.4532,34.4532,34.4532,93,0.0,1.0
2025-05-06,34.3,34.34,34.3,34.34,598,34.3,34.34,34.3,34.34,598,0.0,1.0
2025-05-07,34.3724,34.44,34.215,34.215,605,34.3724,34.44,34.215,34.215,605,0.0,1.0
2025-05-08,34.47,34.78,34.47,34.64,2023,34.47,34.78,34.47,34.64,2023,0.0,1.0
2025-05-09,34.44,34.44,34.43,34.43,290,34.44,34.44,34.43,34.43,290,0.0,1.0
2025-05-12,34.9211,34.95,34.7433,34.92,19018,34.9211,34.95,34.7433,34.92,19018,0.0,1.0
2025-05-13,34.9262,35.14,34.9262,35.14,2465,34.9262,35.14,34.9262,35.14,2465,0.0,1.0
2025-05-14,34.8817,34.94,34.78,34.9,3496,34.8817,34.94,34.78,34.9,3496,0.0,1.0
2025-05-15,35.2957,37.7,34.9887,35.37,3431,35.2957,37.7,34.9887,35.37,3431,0.0,1.0
2025-05-16,35.63,35.85,35.34,35.85,6695,35.63,35.85,35.34,35.85,6695,0.0,1.0
2025-05-19,35.6748,35.73,35.44,35.44,614,35.6748,35.73,35.44,35.44,614,0.0,1.0
2025-05-20,35.5807,35.5807,35.53,35.58,625,35.5807,35.5807,35.53,35.58,625,0.0,1.0
2025-05-21,35.0111,35.0111,35.01,35.01,272,35.0111,35.0111,35.01,35.01,272,0.0,1.0
2025-05-22,34.8416,34.86,34.77,34.77,593,34.8416,34.86,34.77,34.77,593,0.0,1.0
2025-05-23,34.772,35.02,34.68,35.02,14930,34.772,35.02,34.68,35.02,14930,0.0,1.0
2025-05-27,35.2653,35.58,35.09,35.58,7351,35.2653,35.58,35.09,35.58,7351,0.0,1.0
2025-05-28,35.1972,35.22,35.1972,35.22,1110,35.1972,35.22,35.1972,35.22,1110,0.0,1.0
2025-05-29,35.2804,35.2976,35.14,35.14,543,35.2804,35.2976,35.14,35.14,543,0.0,1.0
2025-05-30,35.5303,35.5303,35.36,35.36,117,35.5303,35.5303,35.36,35.36,117,0.0,1.0
2025-06-02,35.5936,35.5936,35.4,35.4,497,35.5936,35.5936,35.4,35.4,497,0.0,1.0
2025-06-03,35.6589,35.73,35.48,35.48,8012,35.6589,35.73,35.48,35.48,8012,0.0,1.0
2025-06-04,35.5981,35.7,35.5981,35.7,11711,35.5981,35.7,35.5981,35.7,11711,0.0,1.0
2025-06-05,35.4688,35.47,35.4688,35.47,523,35.4688,35.47,35.4688,35.47,523,0.0,1.0
2025-06-06,35.7978,35.93,35.7978,35.93,2688,35.7978,35.93,35.7978,35.93,2688,0.0,1.0
2025-06-09,35.5938,35.6894,35.5938,35.6894,902,35.5938,35.6894,35.5938,35.6894,902,0.0,1.0
2025-06-10,35.5963,35.64,35.4917,35.52,1102,35.5963,35.64,35.4917,35.52,1102,0.0,1.0
2025-06-11,35.4464,35.56,35.4464,35.56,1357,35.4464,35.56,35.4464,35.56,1357,0.0,1.0
2025-06-12,35.5952,35.5952,35.52,35.52,384,35.5952,35.5952,35.52,35.52,384,0.0,1.0
2025-06-13,35.22,35.37,35.14,35.29,3270,35.22,35.37,35.14,35.29,3270,0.0,1.0
2025-06-16,35.3067,35.54,35.3067,35.54,691,35.3067,35.54,35.3067,35.54,691,0.0,1.0
2025-06-17,35.0902,35.12,35.0902,35.12,480,35.0902,35.12,35.0902,35.12,480,0.0,1.0
2025-06-18,34.95,35.2424,34.95,35.09,1615,34.95,35.2424,34.95,35.09,1615,0.0,1.0
2025-06-20,34.89,35.01,34.88,35.01,2375,34.89,35.01,34.88,35.01,2375,0.0,1.0
2025-06-23,35.24,35.24,34.82,35.0096,1211,35.24,35.24,34.82,35.0096,1211,0.0,1.0
2025-06-24,35.5514,35.5909,35.52,35.52,1576,35.5514,35.5909,35.52,35.52,1576,0.0,1.0
2025-06-25,35.337,35.36,35.33,35.3557,715,35.337,35.36,35.33,35.3557,715,0.0,1.0
2025-06-26,35.6344,35.6344,35.58,35.59,475,35.6344,35.6344,35.58,35.59,475,0.0,1.0
2025-06-27,35.8032,35.8032,35.8032,35.8032,100,35.8032,35.8032,35.8032,35.8032,100,0.0,1.0
2025-06-30,35.9866,35.9866,35.81,35.81,556,35.9866,35.9866,35.81,35.81,556,0.0,1.0
2025-07-01,35.96,35.96,35.92,35.92,655,35.96,35.96,35.92,35.92,655,0.0,1.0
2025-07-02,35.9145,35.94,35.89,35.92,3690,35.9145,35.94,35.89,35.92,3690,0.0,1.0
2025-07-03,36.28,36.29,36.19,36.19,2698,36.28,36.29,36.19,36.19,2698,0.0,1.0
2025-07-07,35.958,36.27,35.9,36.27,2691,35.958,36.27,35.9,36.27,2691,0.0,1.0
2025-07-08,35.8293,35.97,35.8293,35.91,2560,35.8293,35.97,35.8293,35.91,2560,0.0,1.0
2025-07-09,35.9828,36.43,35.91,36.43,1400,35.9828,36.43,35.91,36.43,1400,0.0,1.0
2025-07-10,36.1026,36.22,36.1026,36.22,920,36.1026,36.22,36.1026,36.22,920,0.0,1.0
2025-07-11,36.03,36.06,35.96,35.96,3619,36.03,36.06,35.96,35.96,3619,0.0,1.0
2025-07-14,36.153,36.153,36.03,36.03,336,36.153,36.153,36.03,36.03,336,0.0,1.0
2025-07-15,36.0376,36.16,36.0376,36.16,724,36.0376,36.16,36.0376,36.16,724,0.0,1.0
2025-07-16,36.0774,36.0774,35.89,35.915,619,36.0774,36.0774,35.89,35.915,619,0.0,1.0
2025-07-17,36.298,36.298,36.12,36.12,409,36.298,36.298,36.12,36.12,409,0.0,1.0
2025-07-18,36.1593,36.18,36.1593,36.18,201,36.1593,36.18,36.1593,36.18,201,0.0,1.0
2025-07-21,36.2369,36.2369,36.2,36.2,1525,36.2369,36.2369,36.2,36.2,1525,0.0,1.0
2025-07-22,36.1996,36.1996,36.1996,36.1996,192,36.1996,36.1996,36.1996,36.1996,192,0.0,1.0
2025-07-23,36.4917,36.4917,36.31,36.31,643,36.4917,36.4917,36.31,36.31,643,0.0,1.0
2025-07-24,36.6595,36.75,36.6595,36.68,389,36.6595,36.75,36.6595,36.68,389,0.0,1.0
2025-07-25,36.7357,36.77,36.7357,36.77,633,36.7357,36.77,36.7357,36.77,633,0.0,1.0
2025-07-28,36.5427,36.63,36.5427,36.63,528,36.5427,36.63,36.5427,36.63,528,0.0,1.0
2025-07-29,36.7266,36.81,36.7266,36.8099,3779,36.7266,36.81,36.7266,36.8099,3779,0.0,1.0
2025-07-30,36.7301,36.9,36.7301,36.9,251,36.7301,36.9,36.7301,36.9,251,0.0,1.0
2025-07-31,36.5335,36.98,36.5335,36.98,1883,36.5335,36.98,36.5335,36.98,1883,0.0,1.0
2025-08-01,36.0708,36.1,35.98,36.01,2228,36.0708,36.1,35.98,36.01,2228,0.0,1.0
2025-08-04,36.5678,36.5678,36.4933,36.4933,303,36.5678,36.5678,36.4933,36.4933,303,0.0,1.0
2025-08-05,36.35,36.35,36.27,36.27,1917,36.35,36.35,36.27,36.27,1917,0.0,1.0
2025-08-06,36.4761,36.4761,36.3,36.3,252,36.4761,36.4761,36.3,36.3,252,0.0,1.0
2025-08-07,36.5486,36.58,36.5486,36.58,178,36.5486,36.58,36.5486,36.58,178,0.0,1.0
2025-08-08,36.6947,36.79,36.6947,36.79,568,36.6947,36.79,36.6947,36.79,568,0.0,1.0
2025-08-11,36.706,36.79,36.706,36.74,4878,36.706,36.79,36.706,36.74,4878,0.0,1.0
2025-08-12,37.0294,37.0294,37.0294,37.0294,114,37.0294,37.0294,37.0294,37.0294,114,0.0,1.0
2025-08-13,37.18,37.18,37.0799,37.08,1698,37.18,37.18,37.0799,37.08,1698,0.0,1.0
2025-08-14,37.1484,37.16,37.0975,37.1,1377,37.1484,37.16,37.0975,37.1,1377,0.0,1.0
2025-08-15,37.0542,37.0542,37.04,37.04,394,37.0542,37.0542,37.04,37.04,394,0.0,1.0
2025-08-18,36.976,36.976,36.976,36.976,120,36.976,36.976,36.976,36.976,120,0.0,1.0
2025-08-19,37.0033,37.08,37.0033,37.024,1103,37.0033,37.08,37.0033,37.024,1103,0.0,1.0
2025-08-20,36.9912,36.9912,36.97,36.97,262,36.9912,36.9912,36.97,36.97,262,0.0,1.0
2025-08-21,36.7358,36.84,36.7358,36.84,341,36.7358,36.84,36.7358,36.84,341,0.0,1.0
2025-08-22,37.1866,37.25,37.1866,37.25,710,37.1866,37.25,37.1866,37.25,710,0.0,1.0
2025-08-25,37.0291,37.12,37.0291,37.12,420,37.0291,37.12,37.0291,37.12,420,0.0,1.0
2025-08-26,37.186,37.186,37.04,37.04,304,37.186,37.186,37.04,37.04,304,0.0,1.0
2025-08-27,37.4028,37.4028,37.394,37.394,198,37.4028,37.4028,37.394,37.394,198,0.0,1.0
2025-08-28,37.482,37.482,37.38,37.38,896,37.482,37.482,37.38,37.38,896,0.0,1.0
2025-08-29,37.3121,37.37,37.29,37.31,3070,37.3121,37.37,37.29,37.31,3070,0.0,1.0
2025-09-02,37.1094,37.1094,36.86,37.05,2373,37.1094,37.1094,36.86,37.05,2373,0.0,1.0
2025-09-03,37.2061,37.2061,37.14,37.14,464,37.2061,37.2061,37.14,37.14,464,0.0,1.0
2025-09-04,37.5319,37.75,37.36,37.75,4270,37.5319,37.75,37.36,37.75,4270,0.0,1.0
2025-09-05,37.63,37.63,37.4732,37.56,855,37.63,37.63,37.4732,37.56,855,0.0,1.0
2025-09-08,37.6689,37.68,37.639,37.6425,1780,37.6689,37.68,37.639,37.6425,1780,0.0,1.0
2025-09-09,37.6444,37.685,37.605,37.605,1542,37.6444,37.685,37.605,37.605,1542,0.0,1.0
2025-09-10,37.6888,37.76,37.6888,37.76,459,37.6888,37.76,37.6888,37.76,459,0.0,1.0
2025-09-11,38.0082,38.3,37.92,38.3,1417,38.0082,38.3,37.92,38.3,1417,0.0,1.0
2025-09-12,37.8978,37.97,37.83,37.88,4288,37.8978,37.97,37.83,37.88,4288,0.0,1.0
2025-09-15,38.0378,38.0378,37.98,38.02,568,38.0378,38.0378,37.98,38.02,568,0.0,1.0
2025-09-16,37.9765,38.08,37.9765,38.08,287,37.9765,38.08,37.9765,38.08,287,0.0,1.0
2025-09-17,37.8308,37.98,37.82,37.94,2876,37.8308,37.98,37.82,37.94,2876,0.0,1.0
2025-09-18,38.018,38.11,38.018,38.11,838,38.018,38.11,38.018,38.11,838,0.0,1.0
2025-09-19,38.0691,38.0691,38.0214,38.0214,620,38.0691,38.0691,38.0214,38.0214,620,0.0,1.0
2025-09-22,38.1088,38.14,37.75,37.75,664,38.1088,38.14,37.75,37.75,664,0.0,1.0
2025-09-23,37.9944,38.06,37.9944,38.06,278,37.9944,38.06,37.9944,38.06,278,0.0,1.0
2025-09-24,37.8086,38.03,37.76,38.03,3029,37.8086,38.03,37.76,38.03,3029,0.0,1.0
2025-09-25,37.6337,37.6337,37.6337,37.6337,55,37.6337,37.6337,37.6337,37.6337,55,0.0,1.0
2025-09-26,37.7483,37.7483,37.58,37.745,891,37.7483,37.7483,37.58,37.745,891,0.0,1.0
2025-09-29,37.8034,37.87,37.79,37.87,1919,37.8034,37.87,37.79,37.87,1919,0.0,1.0
2025-09-30,38.0958,38.1,37.92,37.92,584,38.0958,38.1,37.92,37.92,584,0.0,1.0
2025-10-01,38.2139,38.27,38.1914,38.208,1865,38.2139,38.27,38.1914,38.208,1865,0.0,1.0
2025-10-02,38.1241,38.1241,38.1241,38.1241,4,38.1241,38.1241,38.1241,38.1241,4,0.0,1.0
2025-10-03,38.2728,38.34,38.2728,38.31,938,38.2728,38.34,38.2728,38.31,938,0.0,1.0
2025-10-06,38.2655,38.31,38.2655,38.31,397,38.2655,38.31,38.2655,38.31,397,0.0,1.0
2025-10-07,38.1075,38.75,38.1075,38.75,1222,38.1075,38.75,38.1075,38.75,1222,0.0,1.0
2025-10-08,38.1124,38.1124,38.1124,38.1124,57,38.1124,38.1124,38.1124,38.1124,57,0.0,1.0
2025-10-09,37.8638,38.0001,37.8638,37.99,1598,37.8638,38.0001,37.8638,37.99,1598,0.0,1.0
2025-10-10,37.103,37.103,37.103,37.103,5,37.103,37.103,37.103,37.103,5,0.0,1.0
2025-10-13,37.7085,37.7085,37.61,37.61,985,37.7085,37.7085,37.61,37.61,985,0.0,1.0
2025-10-14,37.7815,37.9,37.35,37.35,7693,37.7815,37.9,37.35,37.35,7693,0.0,1.0
2025-10-15,37.8779,38.1,37.86,38.1,924,37.8779,38.1,37.86,38.1,924,0.0,1.0
2025-10-16,37.5852,37.89,37.5852,37.89,1117,37.5852,37.89,37.5852,37.89,1117,0.0,1.0
2025-10-17,37.8917,37.8917,37.7628,37.7628,403,37.8917,37.8917,37.7628,37.7628,403,0.0,1.0
2025-10-20,38.1702,38.1702,38.1702,38.1702,55,38.1702,38.1702,38.1702,38.1702,55,0.0,1.0
2025-10-21,38.1894,38.1894,38.17,38.17,193,38.1894,38.1894,38.17,38.17,193,0.0,1.0
2025-10-22,38.1117,38.1117,38.1117,38.1117,118,38.1117,38.1117,38.1117,38.1117,118,0.0,1.0
2025-10-23,38.2658,38.2658,38.18,38.18,421,38.2658,38.2658,38.18,38.18,421,0.0,1.0
2025-10-24,38.6189,38.6189,38.6189,38.6189,216,38.6189,38.6189,38.6189,38.6189,216,0.0,1.0
2025-10-27,39.0,39.0439,38.92,38.92,617,39.0,39.0439,38.92,38.92,617,0.0,1.0
2025-10-28,39.1006,39.1378,39.0471,39.0471,434,39.1006,39.1378,39.0471,39.0471,434,0.0,1.0
2025-10-29,38.94,38.94,38.93,38.93,1535,38.94,38.94,38.93,38.93,1535,0.0,1.0
2025-10-30,38.65,38.72,38.65,38.72,1456,38.65,38.72,38.65,38.72,1456,0.0,1.0
2025-10-31,38.6579,38.7,38.61,38.7,3637,38.6579,38.7,38.61,38.7,3637,0.0,1.0
2025-11-03,38.6175,38.6175,38.6175,38.6175,84,38.6175,38.6175,38.6175,38.6175,84,0.0,1.0
2025-11-04,38.4588,38.4588,38.4588,38.4588,27,38.4588,38.4588,38.4588,38.4588,27,0.0,1.0
2025-11-05,38.5026,38.64,38.5026,38.64,793,38.5026,38.64,38.5026,38.64,793,0.0,1.0
2025-11-06,38.2809,38.2809,38.2809,38.2809,1368,38.2809,38.2809,38.2809,38.2809,1368,0.0,1.0
2025-11-07,38.378,38.378,38.0399,38.0399,1004,38.378,38.378,38.0399,38.0399,1004,0.0,1.0
2025-11-10,38.7213,38.76,38.5,38.586,16970,38.7213,38.76,38.5,38.586,16970,0.0,1.0
2025-11-11,38.8746,38.9,38.8746,38.9,294,38.8746,38.9,38.8746,38.9,294,0.0,1.0
2025-11-12,38.9686,38.99,38.91,38.99,694,38.9686,38.99,38.91,38.99,694,0.0,1.0
2025-11-13,38.3366,38.56,38.32,38.56,2273,38.3366,38.56,38.32,38.56,2273,0.0,1.0
2025-11-14,38.2949,38.4415,38.21,38.21,4182,38.2949,38.4415,38.21,38.21,4182,0.0,1.0
2025-11-17,38.1507,38.44,38.1507,38.44,111,38.1507,38.44,38.1507,38.44,111,0.0,1.0
2025-11-18,37.9349,38.15,37.7802,37.7815,2348,37.9349,38.15,37.7802,37.7815,2348,0.0,1.0
2025-11-19,38.1111,38.1111,37.88,38.03,3472,38.1111,38.1111,37.88,38.03,3472,0.0,1.0
2025-11-20,37.7876,39.22,37.7876,39.22,1313,37.7876,39.22,37.7876,39.22,1313,0.0,1.0
2025-11-21,38.23,38.25,37.84,37.84,665,38.23,38.25,37.84,37.84,665,0.0,1.0
2025-11-24,38.7234,38.79,38.7234,38.73,524,38.7234,38.79,38.7234,38.73,524,0.0,1.0
2025-11-25,39.2558,39.2558,38.89,38.8902,1040,39.2558,39.2558,38.89,38.8902,1040,0.0,1.0
2025-11-26,39.5311,39.61,39.5311,39.6,1922,39.5311,39.61,39.5311,39.6,1922,0.0,1.0