date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-08-28,24.9978,24.9978,24.9978,24.9978,4,24.4571662664986,24.4571662664986,24.4571662664986,24.4571662664986,4.08842132037872,0.0,1.0
2023-08-29,25.509,25.509,25.509,25.509,8,24.957310415001,24.957310415001,24.957310415001,24.957310415001,8.17684264075744,0.0,1.0
2023-08-30,25.6165,25.6165,25.48,25.48,400,25.0624854853531,25.0624854853531,24.9289376053246,24.9289376053246,408.842132037873,0.0,1.0
2023-08-31,25.7713,25.7713,25.7713,25.7713,23,25.2139375866602,25.2139375866602,25.2139375866602,25.2139375866602,23.5084225921777,0.0,1.0
2023-09-01,25.8962,25.8962,25.8962,25.8962,113,25.3361363428182,25.3361363428182,25.3361363428182,25.3361363428182,115.497902300699,0.0,1.0
2023-09-05,25.9705,25.9705,25.97,25.97,256,25.4088294379546,25.4088294379546,25.4083402515809,25.4083402515809,261.658964504238,0.0,1.0
2023-09-06,25.6713,25.6713,25.6713,25.6713,2,25.116100311914,25.116100311914,25.116100311914,25.116100311914,2.04421066018936,0.0,1.0
2023-09-07,25.5249,25.5249,25.44,25.45,535,24.9728665416857,24.9728665416857,24.8898026954262,24.8995864229008,546.826351600653,0.0,1.0
2023-09-08,25.5389,25.5389,25.5389,25.5389,3,24.9865637601501,24.9865637601501,24.9865637601501,24.9865637601501,3.06631599028404,0.0,1.0
2023-09-11,25.6853,25.6853,25.6853,25.6853,20,25.1297975303785,25.1297975303785,25.1297975303785,25.1297975303785,20.4421066018936,0.0,1.0
2023-09-12,25.5848,25.5848,25.5848,25.5848,1,25.0314710692586,25.0314710692586,25.0314710692586,25.0314710692586,1.02210533009468,0.0,1.0
2023-09-13,25.6892,25.6892,25.6892,25.6892,2,25.1336131840936,25.1336131840936,25.1336131840936,25.1336131840936,2.04421066018936,0.0,1.0
2023-09-14,25.8648,25.8648,25.8648,25.8648,2,25.3054154385479,25.3054154385479,25.3054154385479,25.3054154385479,2.04421066018936,0.0,1.0
2023-09-15,25.35,25.35,25.35,25.35,102,24.8017491481546,24.8017491481546,24.8017491481546,24.8017491481546,104.254743669657,0.0,1.0
2023-09-18,25.3004,25.3004,25.3004,25.3004,101,24.7532218598805,24.7532218598805,24.7532218598805,24.7532218598805,103.232638339563,0.0,1.0
2023-09-19,25.2222,25.2222,25.2222,25.2222,79,24.676713111029,24.676713111029,24.676713111029,24.676713111029,80.7463210774797,0.0,1.0
2023-09-20,24.7839,24.7839,24.7839,24.7839,1,24.2478923358165,24.2478923358165,24.2478923358165,24.2478923358165,1.02210533009468,0.0,1.0
2023-09-21,24.196,24.196,24.196,24.196,4,23.6727069975838,23.6727069975838,23.6727069975838,23.6727069975838,4.08842132037871,0.0,1.0
2023-09-22,24.247,24.247,24.247,24.247,1,23.7226040077043,23.7226040077043,23.7226040077043,23.7226040077043,1.02210533009468,0.0,1.0
2023-09-25,24.3961,24.3961,24.3961,24.3961,19,23.8684793843509,23.8684793843509,23.8684793843509,23.8684793843509,19.4200012717989,0.0,1.0
2023-09-26,24.063,24.0801,24.063,24.08,1439,23.5425834221714,23.559313596153,23.5425834221714,23.5592157588782,1470.80957000624,0.0,1.0
2023-09-27,24.1751,24.1751,24.1751,24.1751,95,23.6522590071618,23.6522590071618,23.6522590071618,23.6522590071618,97.1000063589947,0.0,1.0
2023-09-28,24.5404,24.5404,24.5404,24.5404,95,24.0096585718096,24.0096585718096,24.0096585718096,24.0096585718096,97.1000063589946,0.0,1.0
2023-09-29,24.4639,24.4639,24.4639,24.4639,2,23.9348130566288,23.9348130566288,23.9348130566288,23.9348130566288,2.04421066018936,0.0,1.0
2023-10-02,24.4323,24.4323,24.4323,24.4323,30,23.903896477809,23.903896477809,23.903896477809,23.903896477809,30.6631599028404,0.0,1.0
2023-10-03,23.8839,23.8839,23.8839,23.8839,206,23.367356863101,23.367356863101,23.367356863101,23.367356863101,210.553697999504,0.0,1.0
2023-10-04,24.0597,24.06,24.04,24.06,401,23.5393547921047,23.539648303929,23.5200808489797,23.539648303929,409.864237367967,0.0,1.0
2023-10-05,24.27,24.27,24.27,24.27,484050,23.7451065808959,23.7451065808959,23.7451065808959,23.7451065808959,494750.085032331,0.0,1.0
2023-10-06,24.6809,24.6809,24.6201,24.654,601,24.147119942828,24.147119942828,24.0876348797823,24.1208017159212,614.285303386902,0.0,1.0
2023-10-09,24.8407,24.8407,24.59,24.59,2403,24.3034639078723,24.3034639078723,24.0581858600837,24.0581858600837,2456.11910821752,0.0,1.0
2023-10-10,25.0938,25.0938,25.0938,25.0938,1,24.5510900502549,24.5510900502549,24.5510900502549,24.5510900502549,1.02210533009468,0.0,1.0
2023-10-11,25.2858,25.2858,25.2858,25.2858,4,24.7389376177676,24.7389376177676,24.7389376177676,24.7389376177676,4.08842132037871,0.0,1.0
2023-10-12,25.1746,25.1746,25.1746,25.1746,11,24.6301425682498,24.6301425682498,24.6301425682498,24.6301425682498,11.2431586310415,0.0,1.0
2023-10-13,24.832,24.86,24.832,24.86,109,24.2949520649694,24.3223465018984,24.2949520649694,24.3223465018984,111.40948098032,0.0,1.0
2023-10-16,25.0699,25.0699,25.0699,25.0699,74,24.5277069415906,24.5277069415906,24.5277069415906,24.5277069415906,75.6357944270062,0.0,1.0
2023-10-17,25.029,25.029,25.029,25.029,1,24.4876914962194,24.4876914962194,24.4876914962194,24.4876914962194,1.02210533009468,0.0,1.0
2023-10-18,24.5417,24.5417,24.5417,24.5417,29,24.0109304563813,24.0109304563813,24.0109304563813,24.0109304563813,29.6410545727457,0.0,1.0
2023-10-19,24.3489,24.3489,24.3489,24.3489,28,23.8223001906707,23.8223001906707,23.8223001906707,23.8223001906707,28.618949242651,0.0,1.0
2023-10-20,24.0237,24.0237,24.0237,24.0237,6,23.5041333731961,23.5041333731961,23.5041333731961,23.5041333731961,6.13263198056808,0.0,1.0
2023-10-23,24.133,24.2088,24.133,24.2088,2882,23.6110695144937,23.6852301687513,23.6110695144937,23.6852301687513,2945.70756133287,0.0,1.0
2023-10-24,24.3511,24.3511,24.3511,24.3511,2882,23.8244526107151,23.8244526107151,23.8244526107151,23.8244526107151,2945.70756133287,0.0,1.0
2023-10-25,23.6687,23.71,23.6687,23.7,606,23.1568110478472,23.1972178423174,23.1568110478472,23.1874341148428,619.395830037376,0.0,1.0
2023-10-26,23.2299,23.2299,23.2299,23.2299,11,22.727501086261,22.727501086261,22.727501086261,22.727501086261,11.2431586310415,0.0,1.0
2023-10-27,23.2835,23.2835,23.2835,23.2835,2,22.779941865525,22.779941865525,22.779941865525,22.779941865525,2.04421066018936,0.0,1.0
2023-10-30,23.4382,23.4382,23.4382,23.4382,7,22.9312961295573,22.9312961295573,22.9312961295573,22.9312961295573,7.15473731066275,0.0,1.0
2023-10-31,23.5845,23.5845,23.5845,23.5845,2,23.0744320625109,23.0744320625109,23.0744320625109,23.0744320625109,2.04421066018936,0.0,1.0
2023-11-01,24.0646,24.0646,23.79,23.88,2189,23.5441488185673,23.5441488185673,23.2754876621143,23.3635412093859,2237.38856757725,0.0,1.0
2023-11-02,24.36,24.36,24.3,24.3,4980,23.8331601281675,23.8331601281675,23.7744577633198,23.7744577633198,5090.0845438715,0.0,1.0
2023-11-03,24.7432,24.7432,24.7432,24.7432,56,24.2080725649948,24.2080725649948,24.2080725649948,24.2080725649948,57.2378984853021,0.0,1.0
2023-11-06,24.5575,24.58,24.46,24.46,3221,24.0263887457912,24.0484021326091,23.9309974029137,23.9309974029137,3292.20126823496,0.0,1.0
2023-11-07,24.6233,24.6233,24.6233,24.6233,23,24.0907656725742,24.0907656725742,24.0907656725742,24.0907656725742,23.5084225921776,0.0,1.0
2023-11-08,24.5583,24.59,24.51,24.54,2927,24.0271714439892,24.0581858600837,23.9799160402868,24.0092672227106,2991.70230118712,0.0,1.0
2023-11-09,24.3859,24.6,24.3859,24.6,565,23.8584999823268,24.0679695875583,23.8584999823268,24.0679695875583,577.489511503493,0.0,1.0
2023-11-10,24.828,24.828,24.5498,24.5498,264,24.2910385739796,24.2910385739796,24.0188552756357,24.0188552756357,269.835807144995,0.0,1.0
2023-11-13,24.7877,24.8785,24.68,24.76,7152,24.2516101522569,24.3404463977264,24.1462394073552,24.2245092271522,7310.09732083714,0.0,1.0
2023-11-14,25.379,25.39,25.29,25.29,5149,24.830121957831,24.8408840580531,24.7430467833069,24.7430467833069,5262.8203446575,0.0,1.0
2023-11-15,25.3325,25.38,25.3014,25.38,1227,24.784627625074,24.8311003305784,24.754200232628,24.8311003305784,1254.12324002617,0.0,1.0
2023-11-16,25.3254,25.3254,25.3254,25.3254,103,24.777681178567,24.777681178567,24.777681178567,24.777681178567,105.276848999752,0.0,1.0
2023-11-17,25.47,25.5,25.47,25.47,569,24.91915387785,24.9485050602739,24.91915387785,24.91915387785,581.577932823873,0.0,1.0
2023-11-20,25.7528,25.7528,25.7528,25.7528,7,25.1958376908322,25.1958376908322,25.1958376908322,25.1958376908322,7.15473731066275,0.0,1.0
2023-11-21,25.4407,25.4407,25.4407,25.4407,151,24.8904875563494,24.8904875563494,24.8904875563494,24.8904875563494,154.337904844297,0.0,1.0
2023-11-22,25.6645,25.6645,25.6645,25.6645,3,25.1094473772313,25.1094473772313,25.1094473772313,25.1094473772313,3.06631599028404,0.0,1.0
2023-11-24,25.6046,25.6046,25.6046,25.6046,100,25.0508428496584,25.0508428496584,25.0508428496584,25.0508428496584,102.210533009468,0.0,1.0
2023-11-27,25.5498,25.5498,25.5498,25.5498,3,24.9972280230974,24.9972280230974,24.9972280230974,24.9972280230974,3.06631599028405,0.0,1.0
2023-11-28,25.6274,25.6274,25.56,25.56,1751,25.0731497483005,25.0731497483005,25.0072074251216,25.0072074251216,1789.70643299578,0.0,1.0
2023-11-29,25.6,25.6,25.6,25.6,319,25.04634233502,25.04634233502,25.04634233502,25.04634233502,326.051600300203,0.0,1.0
2023-11-30,25.32,25.6,25.25,25.6,5505,24.7723979657307,25.04634233502,24.7039118734084,25.04634233502,5626.68984217122,0.0,1.0
2023-12-01,25.5355,25.5355,25.5,25.51,1268,24.9832372928087,24.9832372928087,24.9485050602739,24.9582887877485,1296.02955856006,0.0,1.0
2023-12-04,25.08,25.55,25.08,25.55,5901,24.5375885063399,24.9974236976469,24.5375885063399,24.9974236976469,6031.44355288871,0.0,1.0
2023-12-05,25.0677,25.08,25.0677,25.08,357,24.5255545215462,24.5375885063399,24.5255545215462,24.5375885063399,364.8916028438,0.0,1.0
2023-12-06,24.9035,24.9035,24.9035,24.9035,357,24.3649057164129,24.3649057164129,24.3649057164129,24.3649057164129,364.891602843801,0.0,1.0
2023-12-07,25.3888,25.4099,25.2367,25.2367,774,24.8397100107561,24.8603536757276,24.6908995158672,24.6908995158672,791.109525493283,0.0,1.0
2023-12-08,25.6329,25.6329,25.5808,25.5808,207,25.0785307984115,25.0785307984115,25.0275575782688,25.0275575782688,211.575803329599,0.0,1.0
2023-12-11,25.464,25.464,25.4,25.4,1511,24.9132836413652,24.9132836413652,24.8506677855277,24.8506677855277,1544.40115377306,0.0,1.0
2023-12-12,25.5307,25.5307,25.4,25.4,901,24.9785411036209,24.9785411036209,24.8506677855277,24.8506677855277,920.916902415308,0.0,1.0
2023-12-13,25.9222,25.95,25.58,25.63,406,25.3615740342522,25.3887727966316,25.0267748800708,25.0756935174439,414.97476401844,0.0,1.0
2023-12-14,26.0186,26.02,25.9599,26.02,204,25.4558891671075,25.4572588889539,25.3984586868315,25.4572588889539,208.509487339315,0.0,1.0
2023-12-15,26.1144,26.1144,26.05,26.05,102,25.5496172763143,25.5496172763143,25.4866100713778,25.4866100713778,104.254743669657,0.0,1.0
2023-12-18,26.3499,26.3499,26.24,26.24,105,25.7800240583416,25.7800240583416,25.6725008933955,25.6725008933955,107.321059659941,0.0,1.0
2023-12-19,26.4862,26.4862,26.39,26.39,101,25.9133762638206,25.9133762638206,25.8192568055148,25.8192568055148,103.232638339563,0.0,1.0
2023-12-20,25.9717,26.57,25.9717,26.51,1235,25.4100034852515,25.9953639000579,25.4100034852515,25.9366615352102,1262.30008266693,0.0,1.0
2023-12-21,26.4854,26.4854,26.37,26.37,104,25.9125935656226,25.9125935656226,25.7996893505656,25.7996893505656,106.298954329847,0.0,1.0
2023-12-22,26.5,26.68,26.5,26.68,2823,26.010649105545,26.187325212677,26.010649105545,26.187325212677,2876.11046138991,0.08562309,1.0
2023-12-26,26.9019,26.9019,26.9019,26.9019,0,26.4051275914137,26.4051275914137,26.4051275914137,26.4051275914137,0,0.0,1.0
2023-12-27,27.1881,27.1881,27.1881,27.1881,78,26.6860426017535,26.6860426017535,26.6860426017535,26.6860426017535,79.4674516430793,0.0,1.0
2023-12-28,27.0056,27.0056,27.0056,27.0056,24,26.5069126598003,26.5069126598003,26.5069126598003,26.5069126598003,24.4515235824859,0.0,1.0
2023-12-29,26.4755,26.4755,26.41,26.41,912,25.9866015242965,25.9866015242965,25.922311051979,25.922311051979,929.157896134464,0.0,1.0
2024-01-02,26.117,26.27,26.117,26.27,944,25.6347216109253,25.7848963019875,25.6347216109253,25.7848963019875,961.759927577777,0.0,1.0
2024-01-03,25.7085,25.7085,25.7085,25.7085,18,25.2337650011285,25.2337650011285,25.2337650011285,25.2337650011285,18.3386426868644,0.0,1.0
2024-01-04,25.6374,25.68,25.09,25.09,30404,25.1639779388113,25.2057912841659,24.6266862663443,24.6266862663443,30976.0051250793,0.0,1.0
2024-01-05,25.6311,25.75,25.5992,25.75,1087,25.1577942750617,25.2744986591617,25.1264833427422,25.2744986591617,1107.45025559009,0.0,1.0
2024-01-08,26.34,26.34,26.15,26.16,3196,25.8536036769833,25.8536036769833,25.6671122305661,25.6769275698512,3256.12789040103,0.0,1.0
2024-01-09,26.0982,26.16,26.03,26.11,808,25.6162687730693,25.6769275698512,25.5493281591448,25.6278508734257,823.20129394369,0.0,1.0
2024-01-10,26.2494,26.3,26.02,26.02,849,25.7646767030601,25.8143423198428,25.5395128198597,25.5395128198597,864.97264673044,0.0,1.0
2024-01-11,26.1082,26.1082,26.05,26.05,45264,25.6260841123544,25.6260841123544,25.568958837715,25.568958837715,46115.5734765683,0.0,1.0
2024-01-12,25.9085,25.9085,25.9085,25.9085,5,25.4300717868307,25.4300717868307,25.4300717868307,25.4300717868307,5.09406741301789,0.0,1.0
2024-01-16,25.7827,25.92,25.7827,25.92,562,25.306594818624,25.4413594270086,25.306594818624,25.4413594270086,572.573177223211,0.0,1.0
2024-01-17,25.5967,25.5967,25.55,25.55,187,25.1240295079209,25.1240295079209,25.0781918734595,25.0781918734595,190.518121246869,0.0,1.0
2024-01-18,25.51,25.815,25.51,25.815,16113,25.038930516319,25.3382983645149,25.038930516319,25.3382983645149,16416.1416451915,0.0,1.0
2024-01-19,26.0243,26.0243,26.0243,26.0243,12,25.5437334157523,25.5437334157523,25.5437334157523,25.5437334157523,12.2257617912429,0.0,1.0
2024-01-22,26.1024,26.1024,26.08,26.08,205,25.620391215569,25.620391215569,25.5984048555704,25.5984048555704,208.856763933734,0.0,1.0
2024-01-23,26.1701,26.1701,26.1701,26.1701,136,25.6868410625292,25.6868410625292,25.6868410625292,25.6868410625292,138.558633634087,0.0,1.0
2024-01-24,26.47,26.47,26.47,26.47,107,25.9812030876897,25.9812030876897,25.9812030876897,25.9812030876897,109.013042638583,0.0,1.0
2024-01-25,26.4672,26.54,26.4672,26.54,302,25.9784547926899,26.0499104626855,25.9784547926899,26.0499104626855,307.68167174628,0.0,1.0
2024-01-26,26.5531,26.5531,26.45,26.55,501,26.062768557149,26.062768557149,25.9615724091195,26.0597258019706,510.425554784393,0.0,1.0
2024-01-29,26.9857,26.9857,26.71,26.71,434,26.4873801346229,26.4873801346229,26.2167712305324,26.2167712305324,442.165051449953,0.0,1.0
2024-01-30,26.8531,26.8531,26.8531,26.8531,7,26.3572287357023,26.3572287357023,26.3572287357023,26.3572287357023,7.13169437822506,0.0,1.0
2024-01-31,26.1069,26.48,26.1069,26.43,3990,25.6248081182473,25.9910184269748,25.6248081182473,25.9419417305493,4065.06579558828,0.0,1.0
2024-02-01,26.08,26.34,26.07,26.29,59834,25.5984048555704,25.8536036769833,25.5885895162852,25.8045269805577,60959.6859181024,0.0,1.0
2024-02-02,26.8303,26.848,26.8303,26.848,346,26.3348497621323,26.3522229126669,26.3348497621323,26.3522229126669,352.509464980838,0.0,1.0
2024-02-05,26.56,26.59,26.56,26.59,13787,26.0695411412557,26.098987159111,26.0695411412557,26.098987159111,14046.3814846555,0.0,1.0
2024-02-06,26.5651,26.5651,26.5651,26.5651,55,26.0745469642911,26.0745469642911,26.0745469642911,26.0745469642911,56.0347415431969,0.0,1.0
2024-02-07,26.9552,26.9552,26.9552,26.9552,4,26.4574433498033,26.4574433498033,26.4574433498033,26.4574433498033,4.07525393041432,0.0,1.0
2024-02-08,27.1916,27.1916,27.1916,27.1916,4,26.6894779705033,26.6894779705033,26.6894779705033,26.6894779705033,4.07525393041432,0.0,1.0
2024-02-09,27.5032,27.5032,27.5032,27.5032,154,26.9953239426274,26.9953239426274,26.9953239426274,26.9953239426274,156.897276320951,0.0,1.0
2024-02-12,27.7135,27.7135,27.7135,27.7135,37,27.2017405277933,27.2017405277933,27.2017405277933,27.2017405277933,37.6960988563324,0.0,1.0
2024-02-13,27.12,27.12,27.12,27.12,106,26.6192001412219,26.6192001412219,26.6192001412219,26.6192001412219,107.99422915598,0.0,1.0
2024-02-14,27.68,27.68,27.68,27.68,123,27.1688591411882,27.1688591411882,27.1688591411882,27.1688591411882,125.31405836024,0.0,1.0
2024-02-15,27.78,27.78,27.78,27.78,159,27.2670125340393,27.2670125340393,27.2670125340393,27.2670125340393,161.991343733969,0.0,1.0
2024-02-16,27.68,27.68,27.68,27.68,124,27.1688591411882,27.1688591411882,27.1688591411882,27.1688591411882,126.332871842844,0.0,1.0
2024-02-20,27.0463,27.98,26.97,27.87,1393,26.5468610906907,27.4633193197415,26.4719700519453,27.3553505876053,1419.20718126678,0.0,1.0
2024-02-21,26.9625,26.9625,26.9625,26.9625,259,26.4646085474814,26.4646085474814,26.4646085474814,26.4646085474814,263.872691994327,0.0,1.0
2024-02-22,27.5,27.5,27.5,27.5,20896,26.9921830340562,26.9921830340562,26.9921830340562,26.9921830340562,21289.1265324844,0.0,1.0
2024-02-23,28.0195,28.35,28.0195,28.14,2020,27.5020899099177,27.8264868732906,27.5020899099177,27.6203647483033,2058.00323485923,0.0,1.0
2024-02-26,28.0919,28.33,28.0919,28.33,467,27.5731529663419,27.8068561947204,27.5731529663419,27.8068561947204,475.785896375871,0.0,1.0
2024-02-27,28.3062,28.3062,28.3062,28.3062,25,27.7834956872218,27.7834956872218,27.7834956872218,27.7834956872218,25.4703370650895,0.0,1.0
2024-02-28,28.1932,28.2412,28.1932,28.2412,170,27.6725823533001,27.7196959818686,27.6725823533001,27.7196959818686,173.198292042608,0.0,1.0
2024-02-29,28.7152,28.7152,28.7152,28.7152,78,28.1849430639829,28.1849430639829,28.1849430639829,28.1849430639829,79.4674516430791,0.0,1.0
2024-03-01,29.2876,29.2876,29.0,29.0,288,28.7467730846627,28.7467730846627,28.4644839268229,28.4644839268229,293.41828298983,0.0,1.0
2024-03-04,29.3171,29.3171,29.3171,29.3171,22,28.7757283355537,28.7757283355537,28.7757283355537,28.7757283355537,22.4138966172788,0.0,1.0
2024-03-05,28.6424,28.95,28.6424,28.86,459,28.1134873939873,28.4154072303973,28.1134873939873,28.3270691768313,467.635388515043,0.0,1.0
2024-03-06,29.1931,29.1931,29.1931,29.1931,30,28.6540181284184,28.6540181284184,28.6540181284184,28.6540181284184,30.5644044781073,0.0,1.0
2024-03-07,29.6994,29.6994,29.6994,29.6994,130,29.1509687564236,29.1509687564236,29.1509687564236,29.1509687564236,132.445752738465,0.0,1.0
2024-03-08,29.1607,29.1607,29.1607,29.1607,53,28.6222164291346,28.6222164291346,28.6222164291346,28.6222164291346,53.9971145779897,0.0,1.0
2024-03-11,28.585,28.803,28.585,28.7,489,28.0571473464907,28.2711217429062,28.0571473464907,28.1700237482695,498.199792993151,0.0,1.0
2024-03-12,29.2174,29.2174,29.2174,29.2174,108,28.6778694028812,28.6778694028812,28.6778694028812,28.6778694028812,110.031856121186,0.0,1.0
2024-03-13,29.0484,29.0484,29.0484,29.0484,3,28.5119901689628,28.5119901689628,28.5119901689628,28.5119901689628,3.05644044781074,0.0,1.0
2024-03-14,28.8165,29.28,28.8165,29.25,892,28.2843724509411,28.739313426806,28.2843724509411,28.7098674089507,908.781626482392,0.0,1.0
2024-03-15,28.7394,28.7801,28.7394,28.7801,156,28.2086961850529,28.2486446159433,28.2086961850529,28.2486446159433,158.934903286158,0.0,1.0
2024-03-18,29.021,29.021,29.021,29.021,46,28.4850961393216,28.4850961393216,28.4850961393216,28.4850961393216,46.8654201997646,0.0,1.0
2024-03-19,28.92,28.92,28.43,28.43,653,28.385961212542,28.385961212542,27.9050095875715,27.9050095875715,665.285204140137,0.0,1.0
2024-03-20,29.3937,29.3937,29.3937,29.3937,82,28.8509138344777,28.8509138344777,28.8509138344777,28.8509138344777,83.5427055734935,0.0,1.0
2024-03-21,29.6374,29.6374,29.6374,29.6374,4,29.0901136528559,29.0901136528559,29.0901136528559,29.0901136528559,4.07525393041431,0.0,1.0
2024-03-22,29.7707,29.8709,29.7707,29.8709,542,29.2209521255264,29.3193018251632,29.2209521255264,29.3193018251632,552.19690757114,0.0,1.0
2024-03-25,29.8409,30.02,29.8409,29.88,1337,29.2898558073079,29.4656485339042,29.2898558073079,29.3282337839127,1362.15362624098,0.0,1.0
2024-03-26,29.5988,29.5988,29.5988,29.5988,17,29.0522264432153,29.0522264432153,29.0522264432153,29.0522264432153,17.3198292042609,0.0,1.0
2024-03-27,29.4814,29.4814,29.4814,29.4814,54,28.9369943600081,28.9369943600081,28.9369943600081,28.9369943600081,55.0159280605933,0.0,1.0
2024-03-28,29.5888,29.5888,29.5888,29.5888,20,29.0424111039302,29.0424111039302,29.0424111039302,29.0424111039302,20.3762696520716,0.0,1.0
2024-04-01,29.8091,29.8091,29.71,29.71,1153,29.2586430283812,29.2586430283812,29.1613730160658,29.1613730160658,1174.69194544193,0.0,1.0
2024-04-02,29.51,29.51,29.4681,29.4681,244,28.9650662303635,28.9650662303635,28.9239399587589,28.9239399587589,248.590489755274,0.0,1.0
2024-04-03,29.74,29.74,29.74,29.74,100,29.1908190339211,29.1908190339211,29.1908190339211,29.1908190339211,101.881348260358,0.0,1.0
2024-04-04,29.2436,29.69,29.2436,29.69,294,28.7035855918082,29.1417423374956,28.7035855918082,29.1417423374956,299.531163885452,0.0,1.0
2024-04-05,29.6922,29.6922,29.6922,29.6922,66,29.1439017121383,29.1439017121383,29.1439017121383,29.1439017121383,67.2416898518361,0.0,1.0
2024-04-08,29.7294,29.7294,29.7294,29.7294,123,29.1804147742789,29.1804147742789,29.1804147742789,29.1804147742789,125.31405836024,0.0,1.0
2024-04-09,29.5224,29.73,29.37,29.73,458,28.9772372510771,29.181003694636,28.827651480372,29.181003694636,466.616575032439,0.0,1.0
2024-04-10,29.6232,29.6232,29.6232,29.6232,44,29.076175871071,29.076175871071,29.076175871071,29.076175871071,44.8277932345575,0.0,1.0
2024-04-11,30.1555,30.1555,30.1555,30.1555,88,29.5986463812175,29.5986463812175,29.5986463812175,29.5986463812175,89.6555864691149,0.0,1.0
2024-04-12,29.4753,29.4753,29.4753,29.4753,5,28.9310070030442,28.9310070030442,28.9310070030442,28.9310070030442,5.0940674130179,0.0,1.0
2024-04-15,28.8672,28.8672,28.8672,28.8672,126,28.3341362211166,28.3341362211166,28.3341362211166,28.3341362211166,128.370498808051,0.0,1.0
2024-04-16,28.9468,28.9468,28.89,28.89,4022,28.4122663218261,28.4122663218261,28.3565151946866,28.3565151946866,4097.66782703159,0.0,1.0
2024-04-17,28.46,28.46,28.46,28.46,178,27.9344556054269,27.9344556054269,27.9344556054269,27.9344556054269,181.348799903437,0.0,1.0
2024-04-18,28.4082,28.4082,28.4082,28.4082,77,27.88361214793,27.88361214793,27.88361214793,27.88361214793,78.4486381604755,0.0,1.0
2024-04-19,27.4641,27.94,27.4641,27.94,312,26.9569459660226,27.4240579626011,26.9569459660226,27.4240579626011,317.869806572317,0.0,1.0
2024-04-22,27.9,27.9,27.85,27.85,303,27.3847966054606,27.3847966054606,27.3357199090351,27.3357199090351,308.700485228885,0.0,1.0
2024-04-23,28.4389,28.4389,28.4389,28.4389,36,27.9137452395353,27.9137452395353,27.9137452395353,27.9137452395353,36.6772853737288,0.0,1.0
2024-04-24,28.3335,28.3335,28.3335,28.3335,93,27.8102915634702,27.8102915634702,27.8102915634702,27.8102915634702,94.7496538821328,0.0,1.0
2024-04-25,28.3435,28.3435,28.3435,28.3435,54,27.8201069027553,27.8201069027553,27.8201069027553,27.8201069027553,55.0159280605933,0.0,1.0
2024-04-26,29.1716,29.1716,29.1716,29.1716,42,28.6329151489554,28.6329151489554,28.6329151489554,28.6329151489554,42.7901662693503,0.0,1.0
2024-04-29,29.1304,29.1304,29.1304,29.1304,152,28.5924759511007,28.5924759511007,28.5924759511007,28.5924759511007,154.859649355744,0.0,1.0
2024-04-30,28.34,28.34,28.34,28.34,116,27.8166715340055,27.8166715340055,27.8166715340055,27.8166715340055,118.182363982015,0.0,1.0
2024-05-01,28.1832,28.21,27.88,27.88,610,27.662767014015,27.6890721232991,27.3651659268904,27.3651659268904,621.476224388183,0.0,1.0
2024-05-02,28.4529,28.4529,28.18,28.18,262,27.9274867145344,27.9274867145344,27.6596261054437,27.6596261054437,266.929132442138,0.0,1.0
2024-05-03,29.1305,29.1305,29.1305,29.1305,95,28.5925741044936,28.5925741044936,28.5925741044936,28.5925741044936,96.7872808473399,0.0,1.0
2024-05-06,29.5903,29.5903,29.43,29.43,743,29.043883404823,29.043883404823,28.8865435160827,28.8865435160827,756.978417574459,0.0,1.0
2024-05-07,29.3834,29.49,29.3834,29.48,346,28.840804035014,28.9454355517933,28.840804035014,28.9356202125082,352.509464980839,0.0,1.0
2024-05-08,29.2075,29.2075,29.2075,29.2075,5,28.6681522169889,28.6681522169889,28.6681522169889,28.6681522169889,5.0940674130179,0.0,1.0
2024-05-09,29.1919,29.1919,29.1919,29.1919,37,28.6528402877042,28.6528402877042,28.6528402877042,28.6528402877042,37.6960988563324,0.0,1.0
2024-05-10,29.2127,29.2127,29.2127,29.2127,37,28.6732561934172,28.6732561934172,28.6732561934172,28.6732561934172,37.6960988563324,0.0,1.0
2024-05-13,29.1671,29.175,29.1671,29.175,311,28.6284982462771,28.6362523643123,28.6284982462771,28.6362523643123,316.850993089713,0.0,1.0
2024-05-14,29.55,29.55,29.2,29.35,1327,29.004327587504,29.004327587504,28.6607907125251,28.8080208018018,1351.96549141495,0.0,1.0
2024-05-15,30.22,30.22,29.82,29.93,570,29.6619553196064,29.6619553196064,29.269341748202,29.3773104803382,580.723685084041,0.0,1.0
2024-05-16,30.0291,30.0291,30.0291,30.0291,106,29.4745804926537,29.4745804926537,29.4745804926537,29.4745804926537,107.994229155979,0.0,1.0
2024-05-17,30.1436,30.1436,30.1436,30.1436,110,29.5869661274682,29.5869661274682,29.5869661274682,29.5869661274682,112.069483086394,0.0,1.0
2024-05-20,30.453,30.453,30.453,30.453,212,29.8906527249495,29.8906527249495,29.8906527249495,29.8906527249495,215.988458311959,0.0,1.0
2024-05-21,30.6003,30.655,30.56,30.655,1554,30.0352326726192,30.0889225785088,29.9956768553002,30.0889225785088,1583.23615196596,0.0,1.0
2024-05-22,30.3509,30.545,30.31,30.545,2263,29.7904381108486,29.9809538463726,29.7502933731725,29.9809538463726,2305.5749111319,0.0,1.0
2024-05-23,30.602,31.11,30.602,31.11,4534,30.0369012802977,30.5355205159814,30.0369012802977,30.5355205159814,4619.30033012463,0.0,1.0
2024-05-24,31.31,31.31,30.85,31.01,1911,30.7318273016836,30.7318273016836,30.2803216945685,30.4373671231302,1946.95256525544,0.0,1.0
2024-05-28,31.96,31.96,31.5455,31.81,3351,31.3698243552158,31.3698243552158,30.962978541848,31.2225942659392,3414.04398020459,0.0,1.0
2024-05-29,31.63,31.8,31.6199,31.8,1743,31.0459181588071,31.212778926654,31.0360046661292,31.212778926654,1775.79190017804,0.0,1.0
2024-05-30,31.1662,31.54,31.16,31.54,2056,30.5906827227637,30.9575801052411,30.5845972124069,30.9575801052411,2094.68052023296,0.0,1.0
2024-05-31,30.9049,30.9049,30.57,30.57,829,30.3342079072437,30.3342079072437,30.0054921945853,30.0054921945853,844.596377078368,0.0,1.0
2024-06-03,31.2508,31.2508,31.1176,31.1176,1165,30.6737204931157,30.6737204931157,30.542980173838,30.542980173838,1186.91770723317,0.0,1.0
2024-06-04,31.0879,31.0879,30.95,31.045,5837,30.5138286161613,30.5138286161613,30.3784750874196,30.4717208106281,5946.81429795708,0.0,1.0
2024-06-05,31.9899,31.9899,31.51,31.51,1567,31.3991722196783,31.3991722196783,30.9281340873858,30.9281340873858,1596.48072723981,0.0,1.0
2024-06-06,32.0445,32.06,31.98,32.0,1151,31.452763972175,31.4679777480669,31.389455033786,31.4090857123563,1172.65431847672,0.0,1.0
2024-06-07,31.8454,32.1,31.8,32.09,3449,31.2573405670084,31.5072391052074,31.212778926654,31.4974237659223,3513.88770149975,0.0,1.0
2024-06-10,32.0754,32.13,32.0754,32.13,220,31.483093370566,31.5366851230627,31.483093370566,31.5366851230627,224.138966172787,0.0,1.0
2024-06-11,31.8537,31.8537,31.66,31.68,1007,31.2654872986151,31.2654872986151,31.0753641766625,31.0949948552327,1025.9451769818,0.0,1.0
2024-06-12,32.404,32.65,32.14,32.14,779,31.8056254194748,32.0470827658885,31.5465004623478,31.5465004623478,793.655702948187,0.0,1.0
2024-06-13,32.5638,32.58,32.3663,32.58,825,31.9624745412508,31.9783753908927,31.7686215903699,31.9783753908927,840.521123147954,0.0,1.0
2024-06-14,32.481,32.5,32.34,32.5,511,31.8812035319701,31.8998526766118,31.7428072480501,31.8998526766118,520.613689610429,0.0,1.0
2024-06-17,32.6607,32.6607,32.28,32.28,721,32.0575851789236,32.0575851789236,31.6839152123394,31.6839152123394,734.56452095718,0.0,1.0
2024-06-18,32.9476,32.98,32.9476,32.98,388,32.3391872630134,32.3709889622972,32.3391872630134,32.3709889622972,395.299631250189,0.0,1.0
2024-06-20,32.7267,32.7267,32.57,32.57,641,32.1223664182053,32.1223664182053,31.9685600516076,31.9685600516076,653.059442348894,0.0,1.0
2024-06-21,32.2427,32.37,32.16,32.21,742,31.6473039968059,31.7722532659054,31.566131140918,31.6152078373436,755.959604091856,0.0,1.0
2024-06-24,31.5716,31.78,31.5716,31.78,1767,30.9885965773821,31.1931482480838,30.9885965773821,31.1931482480838,1800.24342376052,0.0,1.0
2024-06-25,32.2337,32.2337,31.8,31.8,1431,31.6384701914493,31.6384701914493,31.212778926654,31.212778926654,1457.92209360572,0.0,1.0
2024-06-26,32.1879,32.2605,32.13,32.2605,597,31.5935159375235,31.6647753007334,31.5366851230627,31.6647753007334,608.231649114337,0.0,1.0
2024-06-27,32.3204,32.3204,32.3204,32.3204,22,31.7235691830512,31.7235691830512,31.7235691830512,31.7235691830512,22.4138966172788,0.0,1.0
2024-06-28,32.148,32.15,32.148,32.15,230,31.5543527337759,31.5563158016329,31.5543527337759,31.5563158016329,234.327100998823,0.0,1.0
2024-07-01,32.195,32.195,31.67,31.8375,1923,31.6004848284159,31.6004848284159,31.0851795159476,31.2495864489732,1959.17832704668,0.0,1.0
2024-07-02,32.3868,32.3868,32.15,32.15,361,31.7887430359044,31.7887430359044,31.5563158016329,31.5563158016329,367.791667219892,0.0,1.0
2024-07-03,32.944,32.944,32.93,32.93,191,32.3356537408708,32.3356537408708,32.3219122658716,32.3219122658716,194.593375177283,0.0,1.0
2024-07-05,33.1773,33.1773,33.1773,33.1773,126,32.5646456063924,32.5646456063924,32.5646456063924,32.5646456063924,128.370498808051,0.0,1.0
2024-07-08,33.1513,33.1513,33.1513,33.1513,259,32.5391257242511,32.5391257242511,32.5391257242511,32.5391257242511,263.872691994327,0.0,1.0
2024-07-09,33.2347,33.2347,33.2347,33.2347,26,32.620985653889,32.620985653889,32.620985653889,32.620985653889,26.489150547693,0.0,1.0
2024-07-10,33.8129,33.8129,33.7599,33.76,438,33.1885085713541,33.1885085713541,33.136487273143,33.1365854265359,446.240305380368,0.0,1.0
2024-07-11,33.1297,33.52,33.06,33.52,782,32.5179245913953,32.9010172836932,32.4495116765781,32.9010172836932,796.712143395999,0.0,1.0
2024-07-12,33.2836,33.2836,33.2836,33.2836,199,32.6689826629932,32.6689826629932,32.6689826629932,32.6689826629932,202.743883038112,0.0,1.0
2024-07-15,33.262,33.33,33.1901,33.3201,2661,32.6477815301373,32.7145258372761,32.5772092406774,32.7048086513838,2711.06267720813,0.0,1.0
2024-07-16,33.2164,33.2164,33.16,33.16,1949,32.6030235829972,32.6030235829972,32.5476650694292,32.5476650694292,1985.66747759438,0.0,1.0
2024-07-17,31.8208,31.84,31.8208,31.84,436,31.2331948323671,31.2520402837945,31.2331948323671,31.2520402837945,444.20267841516,0.0,1.0
2024-07-18,31.434,32.075,31.29,32.075,1022,30.853537508819,31.4827007569946,30.7121966231134,31.4827007569946,1041.22737922086,0.0,1.0
2024-07-19,31.2305,31.38,31.2305,31.38,187,30.653795354367,30.8005346766794,30.653795354367,30.8005346766794,190.518121246869,0.0,1.0
2024-07-22,31.9297,31.95,31.65,31.65,18375,31.3400838771819,31.3600090159307,31.0655488373774,31.0655488373774,18720.6977428408,0.0,1.0
2024-07-23,31.7642,31.93,31.72,31.93,15242,31.1776400120133,31.3403783373605,31.1342562123731,31.3403783373605,15528.7551018438,0.0,1.0
2024-07-24,30.3875,30.75,30.3875,30.75,2041,29.8263622526321,30.1821683017174,29.8263622526321,30.1821683017174,2079.3983179939,0.0,1.0
2024-07-25,29.9362,30.26,29.59,29.59,1579,29.383395990695,29.7012166767469,29.0435889446444,29.0435889446444,1608.70648903105,0.0,1.0
2024-07-26,30.2353,30.26,30.0301,30.0301,2657,29.6769727887127,29.7012166767469,29.4755620265822,29.4755620265822,2706.98742327771,0.0,1.0
2024-07-29,30.0849,30.5365,30.08,30.5365,643,29.5293500858646,29.9726108079802,29.5245405696149,29.9726108079802,655.097069314101,0.0,1.0
2024-07-30,29.4571,29.47,29.33,29.33,413,28.9131430855453,28.9258048732231,28.7883901232315,28.7883901232315,420.769968315278,0.0,1.0
2024-07-31,30.6749,30.69,30.4967,30.4967,618,30.1084551036862,30.1232762660067,29.9335457576255,29.9335457576255,629.626732249011,0.0,1.0
2024-08-01,29.4844,32.04,29.4844,32.04,865,28.9399389617937,31.4483470694967,28.9399389617937,31.4483470694967,881.273662452095,0.0,1.0
2024-08-02,28.6437,28.77,28.51,28.51,1031,28.1147633880943,28.2387311232653,27.9835323018524,27.9835323018524,1050.39670056429,0.0,1.0
2024-08-05,27.5429,27.84,27.21,27.21,7170,27.0342908395893,27.32590456975,26.7075381947879,26.7075381947879,7304.89267026766,0.0,1.0
2024-08-06,28.0236,28.25,27.615,27.88,1299,27.5061141990246,27.7283334804395,27.1050594358349,27.3651659268904,1323.43871390205,0.0,1.0
2024-08-07,27.5524,27.5524,27.5524,27.5524,17,27.0436154119101,27.0436154119101,27.0436154119101,27.0436154119101,17.3198292042609,0.0,1.0
2024-08-08,28.4565,28.4565,28.4,28.4,203,27.9310202366771,27.9310202366771,27.8755635697162,27.8755635697162,206.819136968526,0.0,1.0
2024-08-09,28.6237,28.6237,28.6237,28.6237,9,28.0951327095241,28.0951327095241,28.0951327095241,28.0951327095241,9.16932134343222,0.0,1.0
2024-08-12,28.8908,28.8908,28.8908,28.8908,8,28.3573004218294,28.3573004218294,28.3573004218294,28.3573004218294,8.15050786082864,0.0,1.0
2024-08-13,29.6124,29.6124,29.485,29.485,258,29.0655753046431,29.0655753046431,28.9405278821508,28.9405278821508,262.853878511723,0.0,1.0
2024-08-14,29.7575,29.7575,29.59,29.59,185,29.2079958776701,29.2079958776701,29.0435889446444,29.0435889446444,188.480494281662,0.0,1.0
2024-08-15,30.5635,30.5635,30.5635,30.5635,56,29.99911222405,29.99911222405,29.99911222405,29.99911222405,57.0535550258005,0.0,1.0
2024-08-16,30.654,30.654,30.654,30.654,56,30.0879410445803,30.0879410445803,30.0879410445803,30.0879410445803,57.0535550258004,0.0,1.0
2024-08-19,31.0546,31.0546,31.0546,31.0546,87,30.4811435363418,30.4811435363418,30.4811435363418,30.4811435363418,88.6367729865115,0.0,1.0
2024-08-20,30.9797,30.9797,30.9797,30.9797,24,30.4076266450964,30.4076266450964,30.4076266450964,30.4076266450964,24.4515235824859,0.0,1.0
2024-08-21,31.2396,31.2396,31.2396,31.2396,4,30.6627273131164,30.6627273131164,30.6627273131164,30.6627273131164,4.07525393041432,0.0,1.0
2024-08-22,30.5249,30.56,30.5249,30.56,169,29.9612250144095,29.9956768553002,29.9612250144095,29.9956768553002,172.179478560005,0.0,1.0
2024-08-23,31.0991,31.2,31.05,31.05,909,30.5248217961606,30.6238585695474,30.4766284802707,30.4766284802707,926.101455686653,0.0,1.0
2024-08-26,30.7518,30.7518,30.7518,30.7518,112,30.1839350627887,30.1839350627887,30.1839350627887,30.1839350627887,114.107110051601,0.0,1.0
2024-08-27,30.7453,30.7453,30.7453,30.7453,120,30.1775550922533,30.1775550922533,30.1775550922533,30.1775550922533,122.25761791243,0.0,1.0
2024-08-28,30.3497,30.3497,30.27,30.27,406,29.7892602701343,29.7892602701343,29.711032016032,29.711032016032,413.638273937054,0.0,1.0
2024-08-29,29.9978,30.3,29.9978,30.3,289,29.4438584806913,29.7404780338873,29.4438584806913,29.7404780338873,294.437096472434,0.0,1.0
2024-08-30,30.2139,30.2139,30.2139,30.2139,18,29.6559679626425,29.6559679626425,29.6559679626425,29.6559679626425,18.3386426868644,0.0,1.0
2024-09-03,29.25,29.3,29.095,29.3,2133,28.7098674089507,28.7589441053762,28.5577296500314,28.7589441053762,2173.12915839343,0.0,1.0
2024-09-04,28.5519,28.86,28.5519,28.8598,514,28.024658573457,28.3270691768313,28.024658573457,28.3268728700456,523.67013005824,0.0,1.0
2024-09-05,28.5954,28.7,28.5954,28.69,248,28.0673552993473,28.1700237482695,28.0673552993473,28.1602084089844,252.665743685687,0.0,1.0
2024-09-06,27.8333,28.0,27.75,28.0,520,27.3193282924289,27.4829499983117,27.2375665161839,27.4829499983117,529.783010953862,0.0,1.0
2024-09-09,28.0968,28.16,28.0968,28.16,123,27.5779624825916,27.6399954268735,27.5779624825916,27.6399954268735,125.31405836024,0.0,1.0
2024-09-10,28.3499,28.3499,28.12,28.12,195,27.8263887198978,27.8263887198978,27.6007340697331,27.6007340697331,198.668629107698,0.0,1.0
2024-09-11,29.4331,29.4331,28.32,28.32,561,28.889586271261,28.889586271261,27.7970408554353,27.7970408554353,571.554363740608,0.0,1.0
2024-09-12,29.685,29.685,29.685,29.685,307,29.136834667853,29.136834667853,29.136834667853,29.136834667853,312.775739159299,0.0,1.0
2024-09-13,29.8989,29.8989,29.88,29.88,122,29.3467847751615,29.3467847751615,29.3282337839127,29.3282337839127,124.295244877637,0.0,1.0
2024-09-16,29.6677,29.6677,29.5793,29.5793,208,29.1198541308898,29.1198541308898,29.0330865316094,29.0330865316094,211.913204381544,0.0,1.0
2024-09-17,29.7567,29.7567,29.7567,29.7567,72,29.2072106505272,29.2072106505272,29.2072106505272,29.2072106505272,73.3545707474578,0.0,1.0
2024-09-18,29.6195,29.95,29.6195,29.95,109,29.0725441955355,29.3969411589084,29.0725441955355,29.3969411589084,111.05066960379,0.0,1.0
2024-09-19,30.5598,30.71,30.5598,30.71,541,29.9954805485145,30.1429069445769,29.9954805485145,30.1429069445769,551.178094088537,0.0,1.0
2024-09-20,30.5123,30.8,30.5123,30.8,204,29.9488576869103,30.2312449981429,29.9488576869103,30.2312449981429,207.83795045113,0.0,1.0
2024-09-23,30.6742,30.6742,30.6742,30.6742,137,30.1077680299362,30.1077680299362,30.1077680299362,30.1077680299362,139.57744711669,0.0,1.0
2024-09-24,31.1346,31.1346,31.04,31.04,124,30.5596662506227,30.5596662506227,30.4668131409856,30.4668131409856,126.332871842844,0.0,1.0
2024-09-25,31.43,31.43,31.25,31.25,1085,30.8496113731049,30.8496113731049,30.6729352659729,30.6729352659729,1105.41262862488,0.0,1.0
2024-09-26,31.847,31.847,31.847,31.847,118,31.2589110212941,31.2589110212941,31.2589110212941,31.2589110212941,120.219990947222,0.0,1.0
2024-09-27,31.5864,31.65,31.5864,31.59,454,31.0031232795241,31.0655488373774,31.0031232795241,31.0066568016667,462.541321102024,0.0,1.0
2024-09-30,31.4254,31.4254,31.29,31.29,708,30.8450963170338,30.8450963170338,30.7121966231134,30.7121966231134,721.319945683333,0.0,1.0
2024-10-01,30.9795,30.9795,30.9795,30.9795,49,30.4074303383107,30.4074303383107,30.4074303383107,30.4074303383107,49.9218606475753,0.0,1.0
2024-10-02,30.93,31.24,30.93,31.16,32842,30.3588444088494,30.6631199266878,30.3588444088494,30.5845972124069,33459.8723956667,0.0,1.0
2024-10-03,31.5262,31.5262,31.5262,31.5262,85,30.9440349370277,30.9440349370277,30.9440349370277,30.9440349370277,86.5991460213042,0.0,1.0
2024-10-04,31.9014,31.9014,31.53,31.53,382,31.3123064670051,31.3123064670051,30.947764765956,30.947764765956,389.186750354567,0.0,1.0
2024-10-07,31.8443,32.1988,31.8443,32.1988,330,31.2562608796871,31.6042146573443,31.2562608796871,31.6042146573443,336.208449259181,0.0,1.0
2024-10-08,32.2125,32.2125,32.01,32.02,592,31.6176616721649,31.6176616721649,31.4189010516414,31.4287163909265,603.137581701318,0.0,1.0
2024-10-09,32.3135,32.3135,32.21,32.21,159,31.7167965989445,31.7167965989445,31.6152078373436,31.6152078373436,161.991343733969,0.0,1.0
2024-10-10,32.4326,32.54,32.31,32.49,1127,31.8336972898302,31.9391140337523,31.7133612301947,31.8900373373267,1148.20279489423,0.0,1.0
2024-10-11,32.7613,32.81,32.59,32.72,1358,32.1563274921318,32.2041281944503,31.9881907301778,32.1157901408843,1383.54870937566,0.0,1.0
2024-10-14,33.0882,33.23,33.066,33.066,266,32.4771909333621,32.616372444425,32.4554008801491,32.4554008801491,271.004386372552,0.0,1.0
2024-10-15,32.2233,32.46,32.2233,32.46,412,31.6282622385928,31.8605913194714,31.6282622385928,31.8605913194714,419.751154832675,0.0,1.0
2024-10-16,32.6328,32.6328,32.41,32.41,140,32.0302003823181,32.0302003823181,31.8115146230458,31.8115146230458,142.633887564501,0.0,1.0
2024-10-17,32.8792,33.045,32.8792,33.04,1266,32.2720503423033,32.4347886676504,32.2720503423033,32.4298809980078,1289.81786897613,0.0,1.0
2024-10-18,33.0518,33.0518,33.0518,33.0518,210,32.4414630983643,32.4414630983643,32.4414630983643,32.4414630983643,213.950831346751,0.0,1.0
2024-10-21,33.2624,33.2639,33.2624,33.2639,278,32.6481741437087,32.6496464446015,32.6481741437087,32.6496464446015,283.230148163795,0.0,1.0
2024-10-22,33.3425,33.3425,33.26,33.32,1286,32.7267950113825,32.7267950113825,32.6458184622803,32.704710497991,1310.1941386282,0.0,1.0
2024-10-23,32.6243,32.9499,32.6243,32.9499,418,32.0218573439258,32.341444791049,32.0218573439258,32.341444791049,425.864035728296,0.0,1.0
2024-10-24,32.856,32.856,32.76,32.76,124,32.2492787551618,32.2492787551618,32.1550514980247,32.1550514980247,126.332871842844,0.0,1.0
2024-10-25,33.0676,33.0676,33.0676,33.0676,47,32.4569713344348,32.4569713344348,32.4569713344348,32.4569713344348,47.8842336823681,0.0,1.0
2024-10-28,33.0603,33.0603,33.0603,33.0603,16,32.4498061367566,32.4498061367566,32.4498061367566,32.4498061367566,16.3010157216573,0.0,1.0
2024-10-29,33.2886,33.2886,33.2035,33.2035,282,32.6738903326357,32.6738903326357,32.5903617953194,32.5903617953194,287.305402094209,0.0,1.0
2024-10-30,33.0301,33.35,33.0301,33.35,171,32.4201638121156,32.7341565158463,32.4201638121156,32.7341565158463,174.217105525212,0.0,1.0
2024-10-31,32.0521,32.0521,32.0521,32.0521,14,31.4602236300317,31.4602236300317,31.4602236300317,31.4602236300317,14.2633887564501,0.0,1.0
2024-11-01,32.02,32.02,31.88,32.01,408,31.4287163909265,31.4287163909265,31.2913016409349,31.4189010516414,415.67590090226,0.0,1.0
2024-11-04,32.0336,32.14,32.0336,32.14,220,31.4420652523542,31.5465004623478,31.4420652523542,31.5465004623478,224.138966172788,0.0,1.0
2024-11-05,32.5471,32.5471,32.5471,32.5471,104,31.9460829246447,31.9460829246447,31.9460829246447,31.9460829246447,105.956602190772,0.0,1.0
2024-11-06,33.4261,33.4261,32.84,32.84,1508,32.808851247806,32.808851247806,32.2335742123056,32.2335742123056,1536.3707317662,0.0,1.0
2024-11-07,34.2557,34.2557,33.83,33.83,1341,33.6231317948988,33.6231317948988,33.2052928015316,33.2052928015316,1366.2288801714,0.0,1.0
2024-11-08,33.9954,33.9954,33.87,33.87,826,33.3676385133074,33.3676385133074,33.2445541586721,33.2445541586721,841.539936630556,0.0,1.0
2024-11-11,33.8569,33.8569,33.8569,33.8569,141,33.2316960642086,33.2316960642086,33.2316960642086,33.2316960642086,143.652701047105,0.0,1.0
2024-11-12,33.9473,33.96,33.85,33.96,551,33.320426731346,33.3328922122381,33.2249234801019,33.3328922122381,561.366228914572,0.0,1.0
2024-11-13,33.3642,33.3642,33.3642,33.3642,1,32.7480942976312,32.7480942976312,32.7480942976312,32.7480942976312,1.01881348260358,0.0,1.0
2024-11-14,33.3056,33.3056,33.3056,33.3056,35,32.6905764094204,32.6905764094204,32.6905764094204,32.6905764094204,35.6584718911253,0.0,1.0
2024-11-15,32.6235,32.68,32.45,32.58,1536,32.021072116783,32.0765287837438,31.8507759801863,31.9783753908927,1564.8975092791,0.0,1.0
2024-11-18,32.8686,32.8875,32.5603,32.5603,341,32.261646082661,32.2801970739099,31.9590391725011,31.9590391725011,347.415397567821,0.0,1.0
2024-11-19,33.5234,33.5234,33.5234,33.5234,91,32.9043544990501,32.9043544990501,32.9043544990501,32.9043544990501,92.7120269169258,0.0,1.0
2024-11-20,33.0951,33.24,32.9739,33.16,711,32.4839635174688,32.6261877837101,32.3650016053333,32.5476650694292,724.376386131145,0.0,1.0
2024-11-21,33.4497,33.4497,33.0,33.05,322,32.8320154485189,32.8320154485189,32.3906196408674,32.439696337293,328.057941398352,0.0,1.0
2024-11-22,33.2567,33.29,33.2567,33.29,126,32.6425794003162,32.6752644801356,32.6425794003162,32.6752644801356,128.370498808051,0.0,1.0
2024-11-25,32.9839,32.9839,32.97,32.97,386,32.3748169446184,32.3748169446184,32.3611736230121,32.3611736230121,393.262004284981,0.0,1.0
2024-11-26,32.9545,32.9545,32.71,32.71,244,32.3459598471201,32.3459598471201,32.1059748015992,32.1059748015992,248.590489755274,0.0,1.0
2024-11-27,32.7917,32.7917,32.7917,32.7917,118,32.1861661235585,32.1861661235585,32.1861661235585,32.1861661235585,120.219990947222,0.0,1.0
2024-11-29,33.259,33.259,33.22,33.22,101,32.6448369283518,32.6448369283518,32.6065571051398,32.6065571051398,102.900161742961,0.0,1.0
2024-12-02,33.4596,33.4596,33.38,33.4106,2044,32.8417326344111,32.8417326344111,32.7636025337016,32.7936374719141,2082.45475844172,0.0,1.0
2024-12-03,33.7516,33.7516,33.47,33.47,991,33.1283405415364,33.1283405415364,32.8519405872676,32.8519405872676,1009.64416126015,0.0,1.0
2024-12-04,34.3383,34.38,34.16,34.16,1084,33.7042064973938,33.7451364622128,33.5291989979403,33.5291989979403,1104.39381514228,0.0,1.0
2024-12-05,34.05,34.36,34.05,34.36,42480,33.4212302658041,33.7255057836425,33.4212302658041,33.7255057836425,43279.196741,0.0,1.0
2024-12-06,34.346,34.35,34.22,34.23,5314,33.7117643086434,33.7156904443574,33.588091033651,33.5979063729361,5413.97484655541,0.0,1.0
2024-12-09,33.917,33.917,33.917,33.917,146,33.2906862533121,33.2906862533121,33.2906862533121,33.2906862533121,148.746768460123,0.0,1.0
2024-12-10,33.5863,33.7101,33.5863,33.71,298,32.9660929831535,33.0876068835032,32.9660929831535,33.0875087301103,303.606417815866,0.0,1.0
2024-12-11,34.438,34.438,33.62,33.62,4267,33.8020654300664,33.8020654300664,32.9991706765443,32.9991706765443,4347.27713026947,0.0,1.0
2024-12-12,34.1744,34.23,34.1744,34.23,409,33.5433330865109,33.5979063729361,33.5433330865109,33.5979063729361,416.694714384863,0.0,1.0
2024-12-13,34.0104,34.17,34.0104,34.17,225,33.3823615222351,33.5390143372254,33.3823615222351,33.5390143372254,229.233033585805,0.0,1.0
2024-12-16,34.328,34.49,34.3,34.49,889,33.6940966979302,33.853105194349,33.6666137479319,33.853105194349,905.725186034581,0.0,1.0
2024-12-17,34.2172,34.2299,34.2172,34.2299,262,33.5853427386511,33.5978082195432,33.5853427386511,33.5978082195432,266.929132442138,0.0,1.0
2024-12-18,33.2118,34.44,33.2118,34.44,166,32.5985085269261,33.8040284979234,32.5985085269261,33.8040284979234,169.123038112194,0.0,1.0
2024-12-19,32.7216,32.7216,32.7216,32.7216,125,32.1173605951699,32.1173605951699,32.1173605951699,32.1173605951699,127.351685325447,0.0,1.0
2024-12-20,33.27,33.27,32.75,32.75,693,32.6556338015654,32.6556338015654,32.1452361587396,32.1452361587396,706.03774344428,0.0,1.0
2024-12-23,33.139,33.139,33.139,33.139,25,33.139,33.139,33.139,33.139,25,0.62346,1.0
2024-12-24,33.3385,33.3385,33.3385,33.3385,91,33.3385,33.3385,33.3385,33.3385,91,0.0,1.0
2024-12-26,33.3364,33.3364,33.24,33.24,346,33.3364,33.3364,33.24,33.24,346,0.0,1.0
2024-12-27,32.8371,32.8371,32.8371,32.8371,83,32.8371,32.8371,32.8371,32.8371,83,0.0,1.0
2024-12-30,32.8145,32.8145,32.73,32.76,499,32.8145,32.8145,32.73,32.76,499,0.0,1.0
2024-12-31,32.3772,32.68,32.3772,32.66,551,32.3772,32.68,32.3772,32.66,551,0.0,1.0
2025-01-02,32.7367,32.8574,32.39,32.8574,954,32.7367,32.8574,32.39,32.8574,954,0.0,1.0
2025-01-03,33.532,33.532,33.532,33.532,74,33.532,33.532,33.532,33.532,74,0.0,1.0
2025-01-06,34.5991,34.66,34.53,34.66,2678,34.5991,34.66,34.53,34.66,2678,0.0,1.0
2025-01-07,33.8926,34.1,33.8,34.1,2769,33.8926,34.1,33.8,34.1,2769,0.0,1.0
2025-01-08,33.69,33.7501,33.66,33.75,9355,33.69,33.7501,33.66,33.75,9355,0.0,1.0
2025-01-10,33.4454,33.5,33.1717,33.42,3233,33.4454,33.5,33.1717,33.42,3233,0.0,1.0
2025-01-13,32.9987,33.78,32.6346,32.6346,10286,32.9987,33.78,32.6346,32.6346,10286,0.0,1.0
2025-01-14,33.0156,33.0156,32.9,32.9,902,33.0156,33.0156,32.9,32.9,902,0.0,1.0
2025-01-15,34.0996,34.16,34.0996,34.11,5078,34.0996,34.16,34.0996,34.11,5078,0.0,1.0
2025-01-16,34.1447,34.34,34.1447,34.3359,3646,34.1447,34.34,34.1447,34.3359,3646,0.0,1.0
2025-01-17,34.5151,34.84,34.47,34.84,840,34.5151,34.84,34.47,34.84,840,0.0,1.0
2025-01-21,35.05,35.11,34.81,35.11,937,35.05,35.11,34.81,35.11,937,0.0,1.0
2025-01-22,35.529,35.725,35.529,35.72,537,35.529,35.725,35.529,35.72,537,0.0,1.0
2025-01-23,35.5113,35.5113,35.3,35.3,787,35.5113,35.5113,35.3,35.3,787,0.0,1.0
2025-01-24,35.2286,35.31,35.215,35.3,617,35.2286,35.31,35.215,35.3,617,0.0,1.0
2025-01-27,32.5645,37.0,32.32,37.0,2922,32.5645,37.0,32.32,37.0,2922,0.0,1.0
2025-01-28,33.2105,33.2105,32.7,32.7,1287,33.2105,33.2105,32.7,32.7,1287,0.0,1.0
2025-01-29,33.232,33.28,33.1,33.2738,1385,33.232,33.28,33.1,33.2738,1385,0.0,1.0
2025-01-30,33.6136,33.7,33.53,33.7,378,33.6136,33.7,33.53,33.7,378,0.0,1.0
2025-01-31,33.3765,33.88,33.3765,33.88,198,33.3765,33.88,33.3765,33.88,198,0.0,1.0
2025-02-03,33.0005,33.0005,32.62,32.62,345,33.0005,33.0005,32.62,32.62,345,0.0,1.0
2025-02-04,33.4046,33.4276,33.25,33.4276,671,33.4046,33.4276,33.25,33.4276,671,0.0,1.0
2025-02-05,33.6635,33.6635,33.36,33.36,1605,33.6635,33.6635,33.36,33.36,1605,0.0,1.0
2025-02-06,33.8482,33.8482,33.73,33.84,1200,33.8482,33.8482,33.73,33.84,1200,0.0,1.0
2025-02-07,33.5111,33.73,33.43,33.73,4829,33.5111,33.73,33.43,33.73,4829,0.0,1.0
2025-02-10,34.2011,34.2011,34.01,34.01,436,34.2011,34.2011,34.01,34.01,436,0.0,1.0
2025-02-11,34.0215,34.0215,34.0215,34.0215,322,34.0215,34.0215,34.0215,34.0215,322,0.0,1.0
2025-02-12,33.7062,33.85,33.68,33.85,1571,33.7062,33.85,33.68,33.85,1571,0.0,1.0
2025-02-13,34.1669,34.1669,34.1669,34.1669,160,34.1669,34.1669,34.1669,34.1669,160,0.0,1.0
2025-02-14,34.1455,34.1455,34.1455,34.1455,54,34.1455,34.1455,34.1455,34.1455,54,0.0,1.0
2025-02-18,34.1518,34.1518,34.15,34.15,264,34.1518,34.1518,34.15,34.15,264,0.0,1.0
2025-02-19,34.0991,34.0991,34.0991,34.0991,99,34.0991,34.0991,34.0991,34.0991,99,0.0,1.0
2025-02-20,33.9389,33.9389,33.85,33.85,298,33.9389,33.9389,33.85,33.85,298,0.0,1.0
2025-02-21,32.9467,32.9467,32.9467,32.9467,91,32.9467,32.9467,32.9467,32.9467,91,0.0,1.0
2025-02-24,32.3307,32.66,32.3307,32.44,711,32.3307,32.66,32.3307,32.44,711,0.0,1.0
2025-02-25,31.5972,31.76,31.19,31.395,1890,31.5972,31.76,31.19,31.395,1890,0.0,1.0
2025-02-26,32.1494,32.41,31.89,32.23,2883,32.1494,32.41,31.89,32.23,2883,0.0,1.0
2025-02-27,30.8467,31.6,30.8467,31.53,373,30.8467,31.6,30.8467,31.53,373,0.0,1.0
2025-02-28,31.3404,31.3404,30.73,30.73,697,31.3404,31.3404,30.73,30.73,697,0.0,1.0
2025-03-03,30.3255,30.7,30.3255,30.6,372,30.3255,30.7,30.3255,30.6,372,0.0,1.0
2025-03-04,30.3529,30.8,29.94,29.94,637,30.3529,30.8,29.94,29.94,637,0.0,1.0
2025-03-05,30.9312,30.9312,30.29,30.29,815,30.9312,30.9312,30.29,30.29,815,0.0,1.0
2025-03-06,29.7366,30.48,29.7366,30.48,664,29.7366,30.48,29.7366,30.48,664,0.0,1.0
2025-03-07,29.8737,29.8737,29.45,29.48,390,29.8737,29.8737,29.45,29.48,390,0.0,1.0
2025-03-10,28.918,29.01,28.5,28.88,1069,28.918,29.01,28.5,28.88,1069,0.0,1.0
2025-03-11,28.875,29.05,28.875,29.03,757,28.875,29.05,28.875,29.03,757,0.0,1.0
2025-03-12,29.9908,30.05,29.55,29.55,504,29.9908,30.05,29.55,29.55,504,0.0,1.0
2025-03-13,29.5154,29.5154,29.5154,29.5154,26,29.5154,29.5154,29.5154,29.5154,26,0.0,1.0
2025-03-14,30.5029,30.5029,30.14,30.14,277,30.5029,30.5029,30.14,30.14,277,0.0,1.0
2025-03-17,30.6128,30.6128,30.41,30.41,671,30.6128,30.6128,30.41,30.41,671,0.0,1.0
2025-03-18,30.008,30.13,30.008,30.05,456,30.008,30.13,30.008,30.05,456,0.0,1.0
2025-03-19,30.43,30.78,30.32,30.38,64382,30.43,30.78,30.32,30.38,64382,0.0,1.0
2025-03-20,30.5848,30.89,30.5848,30.73,664,30.5848,30.89,30.5848,30.73,664,0.0,1.0
2025-03-21,30.3583,30.3583,30.07,30.0972,1373,30.3583,30.3583,30.07,30.0972,1373,0.0,1.0
2025-03-24,31.2885,31.2885,30.982,30.982,1790,31.2885,31.2885,30.982,30.982,1790,0.0,1.0
2025-03-25,31.2344,31.35,31.17,31.35,1346,31.2344,31.35,31.17,31.35,1346,0.0,1.0
2025-03-26,30.3386,30.76,30.23,30.7,668,30.3386,30.76,30.23,30.7,668,0.0,1.0
2025-03-27,29.8195,30.26,29.8195,30.07,1252,29.8195,30.26,29.8195,30.07,1252,0.0,1.0
2025-03-28,29.0058,29.26,28.99,29.26,867,29.0058,29.26,28.99,29.26,867,0.0,1.0
2025-03-31,28.837,28.837,28.42,28.49,21265,28.837,28.837,28.42,28.49,21265,0.0,1.0
2025-04-01,29.1455,29.1455,28.6744,28.76,1278,29.1455,29.1455,28.6744,28.76,1278,0.0,1.0
2025-04-02,29.4677,29.4677,29.02,29.03,1757,29.4677,29.4677,29.02,29.03,1757,0.0,1.0
2025-04-03,27.25,27.79,27.25,27.53,11031,27.25,27.79,27.25,27.53,11031,0.0,1.0
2025-04-04,25.2007,27.17,25.17,27.17,4295,25.2007,27.17,25.17,27.17,4295,0.0,1.0
2025-04-07,25.3473,26.17,24.74,24.88,6034,25.3473,26.17,24.74,24.88,6034,0.0,1.0
2025-04-08,24.775,25.71,24.775,25.71,6328,24.775,25.71,24.775,25.71,6328,0.0,1.0
2025-04-09,27.8795,27.8795,24.91,25.21,27156,27.8795,27.8795,24.91,25.21,27156,0.0,1.0
2025-04-10,26.454,26.91,25.91,26.9,5754,26.454,26.91,25.91,26.9,5754,0.0,1.0
2025-04-11,27.2634,27.27,26.51,26.51,1096,27.2634,27.27,26.51,26.51,1096,0.0,1.0
2025-04-14,27.4256,27.65,27.305,27.43,3626,27.4256,27.65,27.305,27.43,3626,0.0,1.0
2025-04-15,27.4073,27.49,27.37,27.49,542,27.4073,27.49,27.37,27.49,542,0.0,1.0
2025-04-16,26.7802,26.99,26.41,26.97,1244,26.7802,26.99,26.41,26.97,1244,0.0,1.0
2025-04-17,26.5491,26.75,26.48,26.48,1086,26.5491,26.75,26.48,26.48,1086,0.0,1.0
2025-04-21,25.7028,25.7028,25.58,25.58,555,25.7028,25.7028,25.58,25.58,555,0.0,1.0
2025-04-22,26.3106,26.3106,26.0,26.0,1390,26.3106,26.3106,26.0,26.0,1390,0.0,1.0
2025-04-23,27.0341,27.33,26.51,26.51,3132,27.0341,27.33,26.51,26.51,3132,0.0,1.0
2025-04-24,27.8017,27.8017,27.47,27.5,795,27.8017,27.8017,27.47,27.5,795,0.0,1.0
2025-04-25,28.2293,28.2293,27.9,27.925,597,28.2293,28.2293,27.9,27.925,597,0.0,1.0
2025-04-28,28.181,28.181,27.8339,28.1601,635,28.181,28.181,27.8339,28.1601,635,0.0,1.0
2025-04-29,28.194,28.194,28.07,28.09,545,28.194,28.194,28.07,28.09,545,0.0,1.0
2025-04-30,28.2234,28.2234,27.74,27.74,760,28.2234,28.2234,27.74,27.74,760,0.0,1.0
2025-05-01,28.6588,28.91,28.6588,28.91,542,28.6588,28.91,28.6588,28.91,542,0.0,1.0
2025-05-02,29.2831,29.41,29.2831,29.41,139,29.2831,29.41,29.2831,29.41,139,0.0,1.0
2025-05-05,29.2425,29.35,29.17,29.17,1276,29.2425,29.35,29.17,29.17,1276,0.0,1.0
2025-05-06,29.1435,29.1435,28.92,28.92,2000,29.1435,29.1435,28.92,28.92,2000,0.0,1.0
2025-05-07,29.1969,29.1969,28.97,29.1,3550,29.1969,29.1969,28.97,29.1,3550,0.0,1.0
2025-05-08,29.4938,29.59,29.32,29.4306,1378,29.4938,29.59,29.32,29.4306,1378,0.0,1.0
2025-05-09,29.5045,29.5045,29.33,29.33,342,29.5045,29.5045,29.33,29.33,342,0.0,1.0
2025-05-12,30.8559,30.8559,30.53,30.6,2803,30.8559,30.8559,30.53,30.6,2803,0.0,1.0
2025-05-13,31.9059,32.05,31.76,31.76,4415,31.9059,32.05,31.76,31.76,4415,0.0,1.0
2025-05-14,32.47,32.47,32.105,32.11,3100,32.47,32.47,32.105,32.11,3100,0.0,1.0
2025-05-15,32.0358,32.2793,31.9254,31.9254,2723,32.0358,32.2793,31.9254,31.9254,2723,0.0,1.0
2025-05-16,32.1433,32.1433,32.1399,32.14,3848,32.1433,32.1433,32.1399,32.14,3848,0.0,1.0
2025-05-19,32.2572,32.3,31.91,31.91,1571,32.2572,32.3,31.91,31.91,1571,0.0,1.0
2025-05-20,32.127,32.1746,32.0,32.01,2910,32.127,32.1746,32.0,32.01,2910,0.0,1.0
2025-05-21,31.7752,32.16,31.65,32.16,362,31.7752,32.16,31.65,32.16,362,0.0,1.0
2025-05-22,31.887,31.94,31.887,31.94,130,31.887,31.94,31.887,31.94,130,0.0,1.0
2025-05-23,31.6387,31.83,31.56,31.73,3094,31.6387,31.83,31.56,31.73,3094,0.0,1.0
2025-05-27,32.4523,32.4799,32.43,32.43,651,32.4523,32.4799,32.43,32.43,651,0.0,1.0
2025-05-28,32.3909,32.44,32.33,32.44,478,32.3909,32.44,32.33,32.44,478,0.0,1.0
2025-05-29,32.3846,32.62,32.35,32.58,3334,32.3846,32.62,32.35,32.58,3334,0.0,1.0
2025-05-30,32.0953,32.22,31.64,32.22,878,32.0953,32.22,31.64,32.22,878,0.0,1.0
2025-06-02,32.5075,32.5075,32.23,32.23,155,32.5075,32.5075,32.23,32.23,155,0.0,1.0
2025-06-03,32.9747,32.9747,32.86,32.86,509,32.9747,32.9747,32.86,32.86,509,0.0,1.0
2025-06-04,33.1753,33.1753,33.1753,33.1753,24,33.1753,33.1753,33.1753,33.1753,24,0.0,1.0
2025-06-05,33.0545,33.53,32.84,33.24,2290,33.0545,33.53,32.84,33.24,2290,0.0,1.0
2025-06-06,33.5579,33.5579,33.5,33.5,350,33.5579,33.5579,33.5,33.5,350,0.0,1.0
2025-06-09,33.6551,33.87,33.65,33.65,664,33.6551,33.87,33.65,33.65,664,0.0,1.0
2025-06-10,33.6093,33.6093,33.33,33.33,279,33.6093,33.6093,33.33,33.33,279,0.0,1.0
2025-06-11,33.6173,33.77,33.55,33.77,718,33.6173,33.77,33.55,33.77,718,0.0,1.0
2025-06-12,33.8853,33.8853,33.8194,33.8194,143,33.8853,33.8853,33.8194,33.8194,143,0.0,1.0
2025-06-13,33.3501,33.6852,33.3501,33.6852,276,33.3501,33.6852,33.3501,33.6852,276,0.0,1.0
2025-06-16,34.1625,34.21,34.1625,34.21,562,34.1625,34.21,34.1625,34.21,562,0.0,1.0
2025-06-17,34.0074,34.36,34.0074,34.36,346,34.0074,34.36,34.0074,34.36,346,0.0,1.0
2025-06-18,34.1728,34.305,34.14,34.1863,2517,34.1728,34.305,34.14,34.1863,2517,0.0,1.0
2025-06-20,33.8592,33.99,33.8592,33.99,591,33.8592,33.99,33.8592,33.99,591,0.0,1.0
2025-06-23,33.9959,34.01,33.99,34.01,448,33.9959,34.01,33.99,34.01,448,0.0,1.0
2025-06-24,34.8124,34.85,34.8124,34.85,597,34.8124,34.85,34.8124,34.85,597,0.0,1.0
2025-06-25,35.0714,35.0714,34.99,35.0,747,35.0714,35.0714,34.99,35.0,747,0.0,1.0
2025-06-26,35.5211,35.5211,35.23,35.23,380,35.5211,35.5211,35.23,35.23,380,0.0,1.0
2025-06-27,35.8397,35.9,35.75,35.83,1283,35.8397,35.9,35.75,35.83,1283,0.0,1.0
2025-06-30,36.0373,36.08,36.0,36.0,1344,36.0373,36.08,36.0,36.0,1344,0.0,1.0
2025-07-01,35.2078,35.2078,35.2078,35.2078,128,35.2078,35.2078,35.2078,35.2078,128,0.0,1.0
2025-07-02,35.586,35.586,35.4,35.4,451,35.586,35.586,35.4,35.4,451,0.0,1.0
2025-07-03,36.0038,36.0038,35.96,35.96,336,36.0038,36.0038,35.96,35.96,336,0.0,1.0
2025-07-07,35.7295,35.7295,35.7295,35.7295,171,35.7295,35.7295,35.7295,35.7295,171,0.0,1.0
2025-07-08,35.7929,35.7929,35.6324,35.6324,449,35.7929,35.7929,35.6324,35.6324,449,0.0,1.0
2025-07-09,36.1853,36.1853,36.1853,36.1853,105,36.1853,36.1853,36.1853,36.1853,105,0.0,1.0
2025-07-10,35.9902,35.9902,35.9902,35.9902,184,35.9902,35.9902,35.9902,35.9902,184,0.0,1.0
2025-07-11,36.1879,36.1879,36.1879,36.1879,61,36.1879,36.1879,36.1879,36.1879,61,0.0,1.0
2025-07-14,36.265,38.87,35.93,38.87,1146,36.265,38.87,35.93,38.87,1146,0.0,1.0
2025-07-15,36.674,36.76,36.5,36.5,4746,36.674,36.76,36.5,36.5,4746,0.0,1.0
2025-07-16,36.5351,36.5351,36.235,36.235,750,36.5351,36.5351,36.235,36.235,750,0.0,1.0
2025-07-17,36.9765,36.9765,36.945,36.945,282,36.9765,36.9765,36.945,36.945,282,0.0,1.0
2025-07-18,36.9316,37.08,36.855,37.08,1471,36.9316,37.08,36.855,37.08,1471,0.0,1.0
2025-07-21,36.8107,37.09,36.8107,36.93,449,36.8107,37.09,36.8107,36.93,449,0.0,1.0
2025-07-22,36.4756,36.4756,36.4756,36.4756,80,36.4756,36.4756,36.4756,36.4756,80,0.0,1.0
2025-07-23,36.9418,36.9418,36.9418,36.9418,60,36.9418,36.9418,36.9418,36.9418,60,0.0,1.0
2025-07-24,37.3042,37.3042,37.065,37.17,1584,37.3042,37.3042,37.065,37.17,1584,0.0,1.0
2025-07-25,37.4623,37.5,37.38,37.43,546,37.4623,37.5,37.38,37.43,546,0.0,1.0
2025-07-28,37.8569,37.8569,37.8,37.8,299,37.8569,37.8569,37.8,37.8,299,0.0,1.0
2025-07-29,37.6485,37.6485,37.49,37.49,376,37.6485,37.6485,37.49,37.49,376,0.0,1.0
2025-07-30,37.6525,37.6525,37.46,37.515,758,37.6525,37.6525,37.46,37.515,758,0.0,1.0
2025-07-31,37.7051,38.08,37.7,38.08,4657,37.7051,38.08,37.7,38.08,4657,0.0,1.0
2025-08-01,36.8081,37.0472,36.51,36.51,4932,36.8081,37.0472,36.51,36.51,4932,0.0,1.0
2025-08-04,37.39,37.39,37.3,37.3,496,37.39,37.39,37.3,37.3,496,0.0,1.0
2025-08-05,37.3095,37.41,37.25,37.25,1182,37.3095,37.41,37.25,37.25,1182,0.0,1.0
2025-08-06,37.8371,37.8371,37.27,37.27,1646,37.8371,37.8371,37.27,37.27,1646,0.0,1.0
2025-08-07,38.086,38.2315,38.02,38.2315,1707,38.086,38.2315,38.02,38.2315,1707,0.0,1.0
2025-08-08,38.3955,38.3955,38.26,38.26,258,38.3955,38.3955,38.26,38.26,258,0.0,1.0
2025-08-11,38.4479,38.4479,38.4479,38.4479,350,38.4479,38.4479,38.4479,38.4479,350,0.0,1.0
2025-08-12,38.9914,38.9914,38.73,38.73,1355,38.9914,38.9914,38.73,38.73,1355,0.0,1.0
2025-08-13,38.5038,38.52,38.4069,38.52,982,38.5038,38.52,38.4069,38.52,982,0.0,1.0
2025-08-14,38.229,38.27,38.05,38.23,7315,38.229,38.27,38.05,38.23,7315,0.0,1.0
2025-08-15,38.0312,38.08,37.97,38.0301,1472,38.0312,38.08,37.97,38.0301,1472,0.0,1.0
2025-08-18,38.215,38.2199,38.17,38.17,421,38.215,38.2199,38.17,38.17,421,0.0,1.0
2025-08-19,37.2753,37.64,37.2753,37.64,1418,37.2753,37.64,37.2753,37.64,1418,0.0,1.0
2025-08-20,37.0011,37.0011,36.27,36.31,1643,37.0011,37.0011,36.27,36.31,1643,0.0,1.0
2025-08-21,36.9277,36.95,36.9277,36.9411,380,36.9277,36.95,36.9277,36.9411,380,0.0,1.0
2025-08-22,37.5064,37.76,37.5064,37.64,10642,37.5064,37.76,37.5064,37.64,10642,0.0,1.0
2025-08-25,37.5485,37.5485,37.5485,37.5485,115,37.5485,37.5485,37.5485,37.5485,115,0.0,1.0
2025-08-26,37.904,37.904,37.738,37.738,756,37.904,37.904,37.738,37.738,756,0.0,1.0
2025-08-27,37.9193,37.9193,37.78,37.78,1593,37.9193,37.9193,37.78,37.78,1593,0.0,1.0
2025-08-28,38.2722,38.2722,38.1,38.1,3470,38.2722,38.2722,38.1,38.1,3470,0.0,1.0
2025-08-29,37.4447,38.46,37.41,38.46,780,37.4447,38.46,37.41,38.46,780,0.0,1.0
2025-09-02,36.9932,36.9932,35.04,35.04,8544,36.9932,36.9932,35.04,35.04,8544,0.0,1.0
2025-09-03,37.3275,37.3275,37.3275,37.3275,91,37.3275,37.3275,37.3275,37.3275,91,0.0,1.0
2025-09-04,37.8711,37.8711,37.6476,37.6476,209,37.8711,37.8711,37.6476,37.6476,209,0.0,1.0
2025-09-05,37.856,37.856,37.7,37.7,2933,37.856,37.856,37.7,37.7,2933,0.0,1.0
2025-09-08,38.0077,38.2086,38.0077,38.2086,621,38.0077,38.2086,38.0077,38.2086,621,0.0,1.0
2025-09-09,38.43,38.43,37.93,38.17,639,38.43,38.43,37.93,38.17,639,0.0,1.0
2025-09-10,39.1653,39.415,38.92,38.92,5279,39.1653,39.415,38.92,38.92,5279,0.0,1.0
2025-09-11,39.4044,39.4298,39.4044,39.4298,303,39.4044,39.4298,39.4044,39.4298,303,0.0,1.0
2025-09-12,39.3319,39.44,39.33,39.39,1769,39.3319,39.44,39.33,39.39,1769,0.0,1.0
2025-09-15,39.9366,39.9366,39.515,39.515,1431,39.9366,39.9366,39.515,39.515,1431,0.0,1.0
2025-09-16,39.8342,39.8342,39.732,39.732,703,39.8342,39.8342,39.732,39.732,703,0.0,1.0
2025-09-17,39.6268,39.6268,39.43,39.5915,1143,39.6268,39.6268,39.43,39.5915,1143,0.0,1.0
2025-09-18,40.4088,40.45,40.385,40.385,497,40.4088,40.45,40.385,40.385,497,0.0,1.0
2025-09-19,40.7216,40.7216,40.5,40.56,1325,40.7216,40.7216,40.5,40.56,1325,0.0,1.0
2025-09-22,41.4799,41.4799,40.785,40.785,507,41.4799,41.4799,40.785,40.785,507,0.0,1.0
2025-09-23,40.9019,41.69,38.85,41.69,1893,40.9019,41.69,38.85,41.69,1893,0.0,1.0
2025-09-24,40.6367,40.96,40.565,40.96,4096,40.6367,40.96,40.565,40.96,4096,0.0,1.0
2025-09-25,40.5034,40.53,39.9,40.06,4336,40.5034,40.53,39.9,40.06,4336,0.0,1.0
2025-09-26,40.6105,40.6105,40.37,40.37,596,40.6105,40.6105,40.37,40.37,596,0.0,1.0
2025-09-29,41.1272,41.29,41.1272,41.29,372,41.1272,41.29,41.1272,41.29,372,0.0,1.0
2025-09-30,41.5494,41.5494,40.87,40.87,1334,41.5494,41.5494,40.87,40.87,1334,0.0,1.0
2025-10-01,42.4326,42.4326,41.92,41.94,967,42.4326,42.4326,41.92,41.94,967,0.0,1.0
2025-10-02,42.5154,42.5154,42.3757,42.3757,169,42.5154,42.5154,42.3757,42.3757,169,0.0,1.0
2025-10-03,42.4521,42.715,39.02,39.77,2934,42.4521,42.715,39.02,39.77,2934,0.0,1.0
2025-10-06,42.7718,42.82,42.695,42.75,815,42.7718,42.82,42.695,42.75,815,0.0,1.0
2025-10-07,42.4139,42.4139,42.4139,42.4139,223,42.4139,42.4139,42.4139,42.4139,223,0.0,1.0
2025-10-08,43.2234,43.2234,42.975,42.975,348,43.2234,43.2234,42.975,42.975,348,0.0,1.0
2025-10-09,43.1863,43.1863,43.0945,43.0945,312,43.1863,43.1863,43.0945,43.0945,312,0.0,1.0
2025-10-10,41.7413,43.5165,41.7413,43.5165,1106,41.7413,43.5165,41.7413,43.5165,1106,0.0,1.0
2025-10-13,43.0158,43.03,42.81,42.81,5692,43.0158,43.03,42.81,42.81,5692,0.0,1.0
2025-10-14,42.19,42.4501,41.5,41.5,3659,42.19,42.4501,41.5,41.5,3659,0.0,1.0
2025-10-15,42.7228,42.7899,42.7228,42.7899,2136,42.7228,42.7899,42.7228,42.7899,2136,0.0,1.0
2025-10-16,42.42,42.7501,42.42,42.75,946,42.42,42.7501,42.42,42.75,946,0.0,1.0
2025-10-17,42.2603,42.44,42.2603,42.44,218,42.2603,42.44,42.2603,42.44,218,0.0,1.0
2025-10-20,42.77,43.47,42.77,43.47,1203,42.77,43.47,42.77,43.47,1203,0.0,1.0
2025-10-21,42.4,42.68,42.4,42.6156,210997,42.4,42.68,42.4,42.6156,210997,0.0,1.0
2025-10-22,41.9696,42.04,41.51,42.04,4102,41.9696,42.04,41.51,42.04,4102,0.0,1.0
2025-10-23,42.8286,42.8286,42.71,42.71,143,42.8286,42.8286,42.71,42.71,143,0.0,1.0
2025-10-24,43.44,43.61,43.44,43.61,2214,43.44,43.61,43.44,43.61,2214,0.0,1.0
2025-10-27,44.4,44.4,43.0,44.13,1915,44.4,44.4,43.0,44.13,1915,0.0,1.0
2025-10-28,44.6146,44.76,44.386,44.386,1700,44.6146,44.76,44.386,44.386,1700,0.0,1.0
2025-10-29,45.3667,45.5,45.0,45.0,1700,45.3667,45.5,45.0,45.0,1700,0.0,1.0
2025-10-30,44.8668,45.19,44.09,44.09,2499,44.8668,45.19,44.09,44.09,2499,0.0,1.0
2025-10-31,44.9875,45.46,44.62,45.46,1363,44.9875,45.46,44.62,45.46,1363,0.0,1.0
2025-11-03,45.82,45.82,45.282,45.58,32496,45.82,45.82,45.282,45.58,32496,0.0,1.0
2025-11-04,43.8726,45.3,43.44,45.3,3372,43.8726,45.3,43.44,45.3,3372,0.0,1.0
2025-11-05,44.4093,44.79,44.17,44.17,235,44.4093,44.79,44.17,44.17,235,0.0,1.0
2025-11-06,43.8508,43.9613,43.8508,43.9613,550,43.8508,43.9613,43.8508,43.9613,550,0.0,1.0
2025-11-07,43.7929,43.7929,40.4,43.44,1833,43.7929,43.7929,40.4,43.44,1833,0.0,1.0
2025-11-10,45.1675,45.1675,45.15,45.15,301,45.1675,45.1675,45.15,45.15,301,0.0,1.0
2025-11-11,44.5828,44.6101,44.5828,44.6101,594,44.5828,44.6101,44.5828,44.6101,594,0.0,1.0
2025-11-12,44.4085,44.4085,44.4085,44.4085,272,44.4085,44.4085,44.4085,44.4085,272,0.0,1.0
2025-11-13,43.0165,43.855,42.82,43.855,1798,43.0165,43.855,42.82,43.855,1798,0.0,1.0
2025-11-14,43.3346,43.88,41.73,41.82,2321,43.3346,43.88,41.73,41.82,2321,0.0,1.0
2025-11-17,42.9917,43.2501,42.9917,43.2501,324,42.9917,43.2501,42.9917,43.2501,324,0.0,1.0
2025-11-18,42.3786,42.3786,42.3786,42.3786,366,42.3786,42.3786,42.3786,42.3786,366,0.0,1.0
2025-11-19,43.06,43.46,42.54,42.92,10447,43.06,43.46,42.54,42.92,10447,0.0,1.0
2025-11-20,41.4465,44.11,41.42,44.11,6852,41.4465,44.11,41.42,44.11,6852,0.0,1.0
2025-11-21,41.6639,41.84,40.63,41.2,4416,41.6639,41.84,40.63,41.2,4416,0.0,1.0
2025-11-24,43.2996,43.2996,42.3,42.3,472,43.2996,43.2996,42.3,42.3,472,0.0,1.0
2025-11-25,43.4757,43.4757,42.596,43.149,2818,43.4757,43.4757,42.596,43.149,2818,0.0,1.0
2025-11-26,44.058,44.1803,43.73,43.73,1688,44.058,44.1803,43.73,43.73,1688,0.0,1.0