date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-05-18,25.3389,25.3389,24.82,25.01,400,24.9006887570038,24.9006887570038,24.3907626198783,24.5774767575808,407.03934332536,0.0,1.0
2023-05-19,25.1686,25.1865,25.1686,25.1865,8881,24.733333927263,24.7509243644466,24.733333927263,24.7509243644466,9037.29102018132,0.0,1.0
2023-05-22,25.3185,25.41,25.18,25.41,720,24.8806415548505,24.9705591527441,24.7445367755252,24.9705591527441,732.670817985647,0.0,1.0
2023-05-23,25.2144,25.4499,25.1978,25.4,2186,24.7783418615092,25.0097691216616,24.76202894211,24.960732092865,2224.4700112731,0.0,1.0
2023-05-24,25.0199,25.15,25.0199,25.15,4115,24.5872055468611,24.715055595888,24.5872055468611,24.715055595888,4187.41724445965,0.0,1.0
2023-05-25,24.8539,24.92,24.76,24.86,5095,24.4240763528684,24.4890332186691,24.3318002606038,24.4300708593946,5184.66363560677,0.0,1.0
2023-05-26,24.9056,24.94,24.86,24.93,2251,24.4748822524432,24.5086873384273,24.4300708593946,24.4988602785482,2290.61390456347,0.0,1.0
2023-05-30,24.6574,25.14,24.564,25.14,91700,24.2309746262444,24.7052285360089,24.1391898869738,24.7052285360089,93313.7694573389,0.0,1.0
2023-05-31,24.2542,24.9,24.2,24.9,26977,23.8347475719199,24.4693790989109,23.7814849073753,24.4693790989109,27451.7509122206,0.0,1.0
2023-06-01,24.4266,24.49,24.42,24.49,1912,24.0041660842353,24.0664696438686,23.9976802247151,24.0664696438686,1945.64806109522,0.0,1.0
2023-06-02,25.5331,25.5331,25.0999,25.0999,841,25.0915302598555,25.0915302598555,24.6658220258938,24.6658220258938,855.800219341571,0.0,1.0
2023-06-05,25.2629,25.38,25.2629,25.2899,1979,24.8260031019228,24.9410779731068,24.8260031019228,24.8525361635963,2013.82715110222,0.0,1.0
2023-06-06,25.9887,25.9897,25.87,25.97,1137,25.5392511079465,25.5402338139344,25.4226039071818,25.5208745059726,1157.00933340233,0.0,1.0
2023-06-07,26.7666,26.7666,26.51,26.54,4392,26.3036980959401,26.3036980959401,26.0515357394429,26.0810169190802,4469.29198971246,0.0,1.0
2023-06-08,26.5404,26.555,26.405,26.405,451,26.0814100014753,26.0957575088988,25.9483516107126,25.9483516107126,458.936859599344,0.0,1.0
2023-06-09,26.4078,26.587,26.4078,26.587,1338,25.9511031874787,26.1272041005119,25.9511031874787,26.1272041005119,1361.54660342333,0.0,1.0
2023-06-12,26.5392,26.55,26.46,26.46,411,26.0802307542898,26.0908439789593,26.0024004400475,26.0024004400475,418.232925266808,0.0,1.0
2023-06-13,26.8448,26.8448,26.8448,26.8448,94,26.3805457041945,26.3805457041945,26.3805457041945,26.3805457041945,95.6542456814598,0.0,1.0
2023-06-14,26.4776,26.89,26.4776,26.85,543,26.0196960654347,26.424964014848,26.0196960654347,26.3856557753317,552.555908564176,0.0,1.0
2023-06-15,26.7764,26.82,26.59,26.6,1000,26.3133286146216,26.3561745956944,26.1301522184756,26.1399792783547,1017.5983583134,0.0,1.0
2023-06-16,26.6246,26.77,26.62,26.74,19296,26.1641538456572,26.307039296299,26.1596333981128,26.2775581166618,19635.5779220154,0.0,1.0
2023-06-20,26.53,26.53,26.52,26.52,303,26.0711898592011,26.0711898592011,26.061362799322,26.061362799322,308.33230256896,0.0,1.0
2023-06-21,26.8154,26.8154,26.8,26.8,122,26.3516541481501,26.3516541481501,26.3365204759363,26.3365204759363,124.146999714235,0.0,1.0
2023-06-22,26.602,26.71,26.602,26.65,1206,26.1419446903305,26.2480769370245,26.1419446903305,26.1891145777501,1227.22362012596,0.0,1.0
2023-06-23,26.4086,26.4086,26.4086,26.4086,2,25.9518893522691,25.9518893522691,25.9518893522691,25.9518893522691,2.0351967166268,0.0,1.0
2023-06-26,26.5599,26.67,26.5599,26.6361,325,26.1005727682395,26.2087686975082,26.1005727682395,26.1754549645181,330.719466451856,0.0,1.0
2023-06-27,27.066,27.066,26.98,27.02,672,26.5979202687198,26.5979202687198,26.5134075537597,26.552715793276,683.826096786605,0.0,1.0
2023-06-28,27.1483,27.18,27.1483,27.15,433,26.6787969715247,26.7099487513413,26.6787969715247,26.6804675717041,440.620089149701,0.0,1.0
2023-06-29,27.5353,27.5353,27.43,27.46,299,27.0591041888451,27.0591041888451,26.9556252483184,26.9851064279556,304.261909135706,0.0,1.0
2023-06-30,27.6401,27.98,27.6401,27.98,350,27.1620917763778,27.4961135416678,27.1620917763778,27.4961135416678,356.159425409691,0.0,1.0
2023-07-03,27.7571,27.86,27.7571,27.86,498,27.2770683769631,27.3781888231188,27.2770683769631,27.3781888231188,506.763982440073,0.0,1.0
2023-07-05,27.4388,27.44,27.4388,27.44,202,26.9642730610119,26.9654523081974,26.9642730610119,26.9654523081974,205.554868379307,0.0,1.0
2023-07-06,26.843,26.843,26.7931,26.7931,195,26.3787768334163,26.3787768334163,26.3297398046197,26.3297398046197,198.431679871113,0.0,1.0
2023-07-07,27.1838,27.1838,27.18,27.18,114,26.7136830340954,26.7136830340954,26.7099487513413,26.7099487513413,116.006212847728,0.0,1.0
2023-07-10,27.3783,27.3783,27.3395,27.3395,129,26.9048193487435,26.9048193487435,26.8666903564127,26.8666903564127,131.270188222429,0.0,1.0
2023-07-11,27.7809,27.7809,27.7029,27.7029,1897,27.3004567794753,27.3004567794753,27.2238057124185,27.2238057124185,1930.38408572052,0.0,1.0
2023-07-12,27.9898,27.9898,27.9898,27.9898,70,27.5057440603493,27.5057440603493,27.5057440603493,27.5057440603493,71.231885081938,0.0,1.0
2023-07-13,28.1788,28.1788,28.1788,28.1788,25,27.6914754920639,27.6914754920639,27.6914754920639,27.6914754920639,25.439958957835,0.0,1.0
2023-07-14,27.8765,28.2,27.74,28.2,1101,27.3944034719193,27.7123088590076,27.2602641045699,27.7123088590076,1120.37579250305,0.0,1.0
2023-07-17,28.0132,29.12,28.005,29.12,630,27.5287393804663,28.616398367883,27.5206811913655,28.616398367883,641.086965737443,0.0,1.0
2023-07-18,28.4839,28.49,28.41,28.41,444,27.9912990889747,27.9972935955009,27.9186771164683,27.9186771164683,451.813671091149,0.0,1.0
2023-07-19,28.5432,28.5432,28.54,28.54,153,28.0495735540576,28.0495735540576,28.0464288948963,28.0464288948963,155.69254882195,0.0,1.0
2023-07-20,28.3471,28.85,28.31,28.85,930,27.8568649098288,28.3510677511478,27.8204065176775,28.3510677511478,946.366473231464,0.0,1.0
2023-07-21,28.22,28.3,28.22,28.3,507,27.7319629787657,27.8105794577984,27.7319629787657,27.8105794577984,515.922367664895,0.0,1.0
2023-07-24,28.4526,28.5215,28.29,28.4,1843,27.9605403915531,28.02824883412,27.8007523979193,27.9088500565892,1875.4337743716,0.0,1.0
2023-07-25,28.6154,28.7275,28.6154,28.7275,113,28.1205249263846,28.2306862676291,28.1205249263846,28.2306862676291,114.988614489414,0.0,1.0
2023-07-26,28.7052,28.77,28.62,28.66,9653,28.2087719240987,28.2724512721152,28.125045373929,28.1643536134453,9822.87695279926,0.0,1.0
2023-07-27,28.5924,29.0,28.5924,28.99,4862,28.0979226886627,28.498473649334,28.0979226886627,28.4886465894549,4947.56321811975,0.0,1.0
2023-07-28,29.0327,29.1,29.0,29.1,1504,28.5306081351386,28.5967442481248,28.498473649334,28.5967442481248,1530.46793090335,0.0,1.0
2023-07-31,29.2855,29.29,29.2,29.2,1762,28.7790362088818,28.7834583858274,28.6950148469156,28.6950148469156,1793.00830734821,0.0,1.0
2023-08-01,29.3707,29.41,29.37,29.37,4305,28.8627627590515,28.9013831043763,28.86207486486,28.86207486486,4380.76093253919,0.0,1.0
2023-08-02,29.0301,29.08,29.0301,29.08,336,28.5280530995701,28.5770901283667,28.5280530995701,28.5770901283667,341.913048393302,0.0,1.0
2023-08-03,28.9042,28.9042,28.9042,28.9042,162,28.4043304156924,28.4043304156924,28.4043304156924,28.4043304156924,164.850934046771,0.0,1.0
2023-08-04,28.8931,29.17,28.8931,29.17,204,28.3934223792267,28.6655336672784,28.3934223792267,28.6655336672784,207.590065095933,0.0,1.0
2023-08-07,29.1431,29.1431,29.1431,29.1431,13,28.6390988762037,28.6390988762037,28.6390988762037,28.6390988762037,13.2287786580742,0.0,1.0
2023-08-08,29.1255,29.1255,29.0401,29.0401,696,28.6218032508165,28.6218032508165,28.5378801594491,28.5378801594491,708.248457386126,0.0,1.0
2023-08-09,29.2263,29.2263,29.2263,29.2263,53,28.7208600143976,28.7208600143976,28.7208600143976,28.7208600143976,53.9327129906102,0.0,1.0
2023-08-10,28.9954,28.9954,28.9954,28.9954,11,28.4939532017896,28.4939532017896,28.4939532017896,28.4939532017896,11.1935819414474,0.0,1.0
2023-08-11,28.9982,28.9982,28.9982,28.9982,11,28.4967047785558,28.4967047785558,28.4967047785558,28.4967047785558,11.1935819414474,0.0,1.0
2023-08-14,29.1315,29.15,29.1315,29.15,3012,28.6276994867439,28.6458795475202,28.6276994867439,28.6458795475202,3065.00625523996,0.0,1.0
2023-08-15,28.8201,28.8201,28.8201,28.8201,110,28.3216848421094,28.3216848421094,28.3216848421094,28.3216848421094,111.935819414474,0.0,1.0
2023-08-16,28.5456,28.79,28.5456,28.79,202,28.0519320484286,28.2921053918733,28.0519320484286,28.2921053918733,205.554868379307,0.0,1.0
2023-08-17,28.2858,28.59,28.2858,28.59,263,27.7966250327701,28.0955641942917,27.7966250327701,28.0955641942917,267.628368236424,0.0,1.0
2023-08-18,28.4137,28.4137,28.4137,28.4137,13,27.9223131286235,27.9223131286235,27.9223131286235,27.9223131286235,13.2287786580742,0.0,1.0
2023-08-21,28.3889,28.3889,28.3889,28.3889,18,27.8979420201234,27.8979420201234,27.8979420201234,27.8979420201234,18.3167704496412,0.0,1.0
2023-08-22,28.2315,28.41,28.2315,28.41,179,27.7432640976267,27.9186771164683,27.7432640976267,27.9186771164683,182.150106138098,0.0,1.0
2023-08-23,28.3123,28.3123,28.3123,28.3123,89,27.8226667414496,27.8226667414496,27.8226667414496,27.8226667414496,90.5662538898928,0.0,1.0
2023-08-24,27.9932,28.025,27.9932,28.013,219,27.5090852607082,27.5403353111237,27.5090852607082,27.5285428392688,222.854040470635,0.0,1.0
2023-08-25,27.9965,28.39,27.9965,28.39,1145,27.5123281904683,27.8990229967101,27.5123281904683,27.8990229967101,1165.15012026884,0.0,1.0
2023-08-28,28.2269,28.43,28.1101,28.43,563,27.7387436500823,27.9383312362264,27.6239635906946,27.9383312362264,572.907875730444,0.0,1.0
2023-08-29,28.6261,28.6261,28.48,28.4801,803,28.1310398804552,28.1310398804552,27.9874665356218,27.9875648062206,817.13148172566,0.0,1.0
2023-08-30,28.7,28.74,28.5501,28.5501,13143,28.2036618529616,28.2429700924779,28.0563542253742,28.0563542253742,13374.295223313,0.0,1.0
2023-08-31,28.6995,28.6995,28.6995,28.6995,2,28.2031704999676,28.2031704999676,28.2031704999676,28.2031704999676,2.0351967166268,0.0,1.0
2023-09-01,29.1517,29.1517,29.04,29.04,766,28.6475501476997,28.6475501476997,28.5377818888503,28.5377818888503,779.480342468064,0.0,1.0
2023-09-05,28.4679,28.5798,28.4679,28.54,578,27.9755757931681,28.0855405932151,27.9755757931681,28.0464288948963,588.171851105146,0.0,1.0
2023-09-06,28.3395,28.3395,28.2693,28.2693,1087,27.8493963443207,27.8493963443207,27.7804103839696,27.7804103839696,1106.12941548667,0.0,1.0
2023-09-07,28.1236,28.14,28.1236,28.14,582,27.6372301215314,27.6533464997331,27.6372301215314,27.6533464997331,592.242244538399,0.0,1.0
2023-09-08,28.1575,28.1575,28.14,28.14,1685,27.6705438545215,27.6705438545215,27.6533464997331,27.6533464997331,1714.65323375808,0.0,1.0
2023-09-11,28.0248,28.0248,28.0,28.0,305,27.5401387699261,27.5401387699261,27.515767661426,27.515767661426,310.367499285587,0.0,1.0
2023-09-12,28.0614,28.0844,28.0,28.0,2240,27.5761058090835,27.5987080468054,27.515767661426,27.515767661426,2279.42032262202,0.0,1.0
2023-09-13,27.8887,28.0,27.8887,28.0,3047,27.4063924849718,27.515767661426,27.4063924849718,27.515767661426,3100.62219778093,0.0,1.0
2023-09-14,28.4807,28.4807,28.47,28.47,101,27.9881544298134,27.9881544298134,27.9776394757427,27.9776394757427,102.777434189653,0.0,1.0
2023-09-15,28.0077,28.0077,28.0077,28.0077,56,27.5233344975328,27.5233344975328,27.5233344975328,27.5233344975328,56.9855080655505,0.0,1.0
2023-09-18,28.0366,28.0391,28.0366,28.0391,133,27.5517347005834,27.5541914655532,27.5517347005834,27.5541914655532,135.340581655682,0.0,1.0
2023-09-19,28.0198,28.065,28.0198,28.065,208,27.5352252399865,27.57964355064,27.5352252399865,27.57964355064,211.660458529188,0.0,1.0
2023-09-20,27.7268,27.7268,27.7268,27.7268,4,27.2472923855295,27.2472923855295,27.2472923855295,27.2472923855295,4.0703934332536,0.0,1.0
2023-09-21,27.4489,27.96,27.33,27.96,1542,26.9741983914898,27.4764594219096,26.8573546495275,27.4764594219096,1569.13666851926,0.0,1.0
2023-09-22,27.3846,27.3846,27.3846,27.3846,12,26.9110103964673,26.9110103964673,26.9110103964673,26.9110103964673,12.2111802997608,0.0,1.0
2023-09-25,27.6878,27.6878,27.6878,27.6878,5,27.2089668520011,27.2089668520011,27.2089668520011,27.2089668520011,5.08799179156699,0.0,1.0
2023-09-26,27.3951,27.3951,27.3951,27.3951,15,26.9213288093404,26.9213288093404,26.9213288093404,26.9213288093404,15.263975374701,0.0,1.0
2023-09-27,27.8579,27.99,27.8579,27.99,180,27.3761251405442,27.5059406015469,27.3761251405442,27.5059406015469,183.167704496412,0.0,1.0
2023-09-28,28.2593,28.2593,28.2593,28.2593,130,27.7705833240905,27.7705833240905,27.7705833240905,27.7705833240905,132.287786580742,0.0,1.0
2023-09-29,27.9947,27.9947,27.9947,27.9947,38,27.51055931969,27.51055931969,27.51055931969,27.51055931969,38.6687376159093,0.0,1.0
2023-10-02,27.5776,27.8101,27.5776,27.8101,223,27.1006726521336,27.3291517943222,27.1006726521336,27.3291517943222,226.924433903888,0.0,1.0
2023-10-03,27.1799,27.1799,27.1799,27.1799,59,26.7098504807425,26.7098504807425,26.7098504807425,26.7098504807425,60.0383031404907,0.0,1.0
2023-10-04,27.0228,27.0228,27.0228,27.0228,88,26.5554673700422,26.5554673700422,26.5554673700422,26.5554673700422,89.5486555315792,0.0,1.0
2023-10-05,26.9381,26.9381,26.9381,26.9381,2,26.4722321728664,26.4722321728664,26.4722321728664,26.4722321728664,2.0351967166268,0.0,1.0
2023-10-06,27.1419,27.26,27.1419,27.26,1830,26.672507653202,26.788565230374,26.672507653202,26.788565230374,1862.20499571353,0.0,1.0
2023-10-09,27.5571,27.5571,27.26,27.26,1822,27.0805271793815,27.0805271793815,26.788565230374,26.788565230374,1854.06420884701,0.0,1.0
2023-10-10,27.865,28.06,27.865,28.06,106,27.3831023530584,27.5747300207004,27.3831023530584,27.5747300207004,107.86542598122,0.0,1.0
2023-10-11,27.9355,27.9355,27.86,27.86,40015,27.4523831252059,27.4523831252059,27.3781888231188,27.3781888231188,40719.1983079107,0.0,1.0
2023-10-12,27.3043,27.54,27.3043,27.54,1525,26.8320991056383,27.0637229069882,26.8320991056383,27.0637229069882,1551.83749642794,0.0,1.0
2023-10-13,27.1814,27.1814,27.1814,27.1814,123,26.7113245397244,26.7113245397244,26.7113245397244,26.7113245397244,125.164598072548,0.0,1.0
2023-10-16,27.3636,27.3636,27.3636,27.3636,100,26.8903735707213,26.8903735707213,26.8903735707213,26.8903735707213,101.75983583134,0.0,1.0
2023-10-17,27.6962,27.724,27.6962,27.724,127,27.2172215822995,27.2445408087633,27.2172215822995,27.2445408087633,129.234991505802,0.0,1.0
2023-10-18,27.2578,27.2578,27.2578,27.2578,82,26.7864032772006,26.7864032772006,26.7864032772006,26.7864032772006,83.4430653816988,0.0,1.0
2023-10-19,26.8709,27.25,26.8709,27.25,360,26.406194330479,26.7787381704949,26.406194330479,26.7787381704949,366.335408992823,0.0,1.0
2023-10-20,26.6027,26.76,26.56,26.76,21828,26.142632584522,26.2972122364199,26.1006710388383,26.2972122364199,22212.1369652649,0.0,1.0
2023-10-23,26.2545,26.57,26.2545,26.57,417,25.8004543595324,26.1104980987174,25.8004543595324,26.1104980987174,424.338515416688,0.0,1.0
2023-10-24,26.3875,26.3875,26.3202,26.3202,4328,25.9311542559242,25.9311542559242,25.865018142938,25.865018142938,4404.1656947804,0.0,1.0
2023-10-25,26.1631,26.18,26.1631,26.18,1422,25.7106350322376,25.7272427634333,25.7106350322376,25.7272427634333,1447.02486552166,0.0,1.0
2023-10-26,26.219,26.24,26.15,26.15,503,25.7655682969617,25.7862051227077,25.697761583796,25.697761583796,511.85197423164,0.0,1.0
2023-10-27,26.1051,26.19,26.1051,26.19,499,25.653638084939,25.7370698233123,25.653638084939,25.7370698233123,507.781580798386,0.0,1.0
2023-10-30,26.189,26.189,26.075,26.075,235,25.7360871173244,25.7360871173244,25.6240586347029,25.6240586347029,239.135614203649,0.0,1.0
2023-10-31,26.35,26.35,26.33,26.33,154,25.8943027813776,25.8943027813776,25.8746486616195,25.8746486616195,156.710147180264,0.0,1.0
2023-11-01,26.7078,26.75,26.4899,26.55,2023,26.2459149838511,26.2873851765409,26.031783349086,26.0908439789593,2058.60147886801,0.0,1.0
2023-11-02,27.228,27.28,27.2,27.2,715,26.7571186387609,26.8082193501321,26.7296028710995,26.7296028710995,727.582826194082,0.0,1.0
2023-11-03,27.7405,27.79,27.73,27.73,1805,27.2607554575638,27.3093994039653,27.2504370446908,27.2504370446908,1836.76503675569,0.0,1.0
2023-11-06,27.3529,27.3529,27.31,27.31,321,26.8798586166506,26.8798586166506,26.8377005297694,26.8377005297694,326.649073018602,0.0,1.0
2023-11-07,26.9911,27.05,26.9911,27.05,886,26.5243155902255,26.5821969729133,26.5243155902255,26.5821969729133,901.592145465673,0.0,1.0
2023-11-08,26.813,27.03,26.813,27.03,800,26.3492956537791,26.5625428531551,26.3492956537791,26.5625428531551,814.078686650719,0.0,1.0
2023-11-09,26.544,26.544,26.544,26.544,800,26.0849477430318,26.0849477430318,26.0849477430318,26.0849477430318,814.07868665072,0.0,1.0
2023-11-10,26.9101,27.0,26.9101,27.0,366,26.444716405205,26.5330616735179,26.444716405205,26.5330616735179,372.440999142704,0.0,1.0
2023-11-13,26.9479,26.9479,26.9479,26.9479,42,26.4818626915479,26.4818626915479,26.4818626915479,26.4818626915479,42.7391310491628,0.0,1.0
2023-11-14,28.1645,28.1645,28.1645,28.1645,377,27.6774227964368,27.6774227964368,27.6774227964368,27.6774227964368,383.634581084152,0.0,1.0
2023-11-15,28.3032,28.53,28.3032,28.53,994,27.8137241169597,28.0366018350172,27.8137241169597,28.0366018350172,1011.49276816352,0.0,1.0
2023-11-16,27.8964,27.92,27.8871,27.9199,373,27.4139593210787,27.4371511823933,27.4048201553911,27.4370529117945,379.564187650898,0.0,1.0
2023-11-17,28.2545,28.32,28.2545,28.32,298,27.7658663353486,27.8302335775565,27.7658663353486,27.8302335775565,303.244310777393,0.0,1.0
2023-11-20,28.2721,28.2721,28.2721,28.2721,10,27.7831619607357,27.7831619607357,27.7831619607357,27.7831619607357,10.175983583134,0.0,1.0
2023-11-21,28.0913,28.0913,28.01,28.02,536,27.605488718122,27.605488718122,27.525594721305,27.5354217811841,545.432720055982,0.0,1.0
2023-11-22,28.2113,28.26,28.2113,28.26,1137,27.7234134366709,27.7712712182821,27.7234134366709,27.7712712182821,1157.00933340234,0.0,1.0
2023-11-24,28.3659,28.3659,28.3659,28.3659,16,27.8753397824015,27.8753397824015,27.8753397824015,27.8753397824015,16.2815737330144,0.0,1.0
2023-11-27,28.3149,28.37,28.2916,28.2916,711,27.8252217770182,27.8793688769519,27.8023247274999,27.8023247274999,723.512432760828,0.0,1.0
2023-11-28,28.056,28.3189,28.056,28.3189,343,27.5707991967488,27.8291526009698,27.5707991967488,27.8291526009698,349.036236901496,0.0,1.0
2023-11-29,28.1397,28.26,28.1397,28.26,419,27.6530516879367,27.7712712182821,27.6530516879367,27.7712712182821,426.373712133315,0.0,1.0
2023-11-30,28.2595,28.2595,28.2595,28.2595,102,27.7707798652881,27.7707798652881,27.7707798652881,27.7707798652881,103.795032547967,0.0,1.0
2023-12-01,28.9323,28.9323,28.9323,28.9323,100,28.4319444539526,28.4319444539526,28.4319444539526,28.4319444539526,101.75983583134,0.0,1.0
2023-12-04,28.97,28.97,28.97,28.97,338,28.4689924696968,28.4689924696968,28.4689924696968,28.4689924696968,343.948245109929,0.0,1.0
2023-12-05,28.6247,28.8,28.6247,28.8,335,28.1296640920721,28.3019324517524,28.1296640920721,28.3019324517524,340.895450034989,0.0,1.0
2023-12-06,28.5794,29.0,28.5794,29.0,261,28.0851475108199,28.498473649334,28.0851475108199,28.498473649334,265.593171519797,0.0,1.0
2023-12-07,28.8055,28.8055,28.6819,28.6819,501,28.3073373346859,28.3073373346859,28.1858748745805,28.1858748745805,509.816777515014,0.0,1.0
2023-12-08,29.0041,29.0041,29.0041,29.0041,21,28.5025027438844,28.5025027438844,28.5025027438844,28.5025027438844,21.3695655245814,0.0,1.0
2023-12-11,29.0861,29.0861,29.0861,29.0861,93,28.5830846348929,28.5830846348929,28.5830846348929,28.5830846348929,94.6366473231462,0.0,1.0
2023-12-12,28.7543,28.8,28.7543,28.8,400,28.257022788105,28.3019324517524,28.257022788105,28.3019324517524,407.03934332536,0.0,1.0
2023-12-13,29.5732,29.5732,29.5732,29.5732,2,29.0617607216029,29.0617607216029,29.0617607216029,29.0617607216029,2.0351967166268,0.0,1.0
2023-12-14,30.7445,30.7445,30.7445,30.7445,62,30.2128042452396,30.2128042452396,30.2128042452396,30.2128042452396,63.0910982154309,0.0,1.0
2023-12-15,30.6974,30.86,30.6974,30.75,13323,30.1665187932092,30.326306786843,30.1665187932092,30.2182091281731,13557.4629278094,0.0,1.0
2023-12-18,30.8191,30.8191,30.8191,30.8191,12,30.2861141119376,30.2861141119376,30.2861141119376,30.2861141119376,12.2111802997608,0.0,1.0
2023-12-19,31.2176,31.28,31.081,31.14,12477,30.9140009149971,30.975794059156,30.7787293846748,30.8371555946969,12599.5336634361,0.24043658,1.0
2023-12-20,30.8096,31.51,30.8096,31.51,1151,30.5099688185733,31.2035572507675,30.5099688185733,31.2035572507675,1162.3036985345,0.0,1.0
2023-12-21,31.1852,31.1852,31.1852,31.1852,53,30.8819160132223,30.8819160132223,30.8819160132223,30.8819160132223,53.520500453804,0.0,1.0
2023-12-22,31.3272,31.44,31.3272,31.37,864,31.0225350271737,31.1342380185379,31.0225350271737,31.0649187863083,872.485139473333,0.0,1.0
2023-12-26,31.6359,31.74,31.6359,31.74,3819,31.3282328413061,31.4313204423789,31.3282328413061,31.4313204423789,3856.50549496372,0.0,1.0
2023-12-27,31.6629,31.69,31.65,31.69,1980,31.3549702594518,31.3818067050721,31.3421957152266,31.3818067050721,1999.44511129305,0.0,1.0
2023-12-28,31.4928,31.64,31.4928,31.64,177,31.1865245251339,31.3322929677652,31.1865245251339,31.3322929677652,178.73827510044,0.0,1.0
2023-12-29,31.2658,31.58,31.2658,31.58,186,30.9617321577609,31.272876482997,30.9617321577609,31.272876482997,187.826661969954,0.0,1.0
2024-01-02,31.2008,31.34,31.1702,31.21,3435,30.897364299262,31.0352105439242,30.8670618920302,30.9064748269265,3468.73432186447,0.0,1.0
2024-01-03,30.6371,30.98,30.6371,30.81,1750,30.3391464248647,30.678711635315,30.3391464248647,30.5103649284718,1767.18633573881,0.0,1.0
2024-01-04,30.5105,30.7,30.5105,30.7,252,30.2137776420038,30.4014347063967,30.2137776420038,30.4014347063967,254.474832346389,0.0,1.0
2024-01-05,30.5501,30.83,30.5501,30.83,1079,30.2529925219508,30.5301704233945,30.2529925219508,30.5301704233945,1089.59660357839,0.0,1.0
2024-01-08,30.8096,30.8096,30.5,30.5,219,30.5099688185733,30.5099688185733,30.2033797571694,30.2033797571694,221.150747158171,0.0,1.0
2024-01-09,30.5212,30.58,30.41,30.58,3236,30.2243735817875,30.2826017368603,30.1142550300171,30.2826017368603,3267.77998997188,0.0,1.0
2024-01-10,30.4897,30.9,30.45,30.9,7158,30.1931799272842,30.5994896556241,30.1538660198626,30.5994896556241,7228.29702355338,0.0,1.0
2024-01-11,30.4958,30.4958,30.4958,30.4958,1,30.1992206032356,30.1992206032356,30.1992206032356,30.1992206032356,1.00982076327932,0.0,1.0
2024-01-12,30.4525,30.46,30.4,30.46,446,30.1563417067279,30.1637687673239,30.1043522825557,30.1637687673239,450.380060422577,0.0,1.0
2024-01-16,30.1191,30.48,30.1191,30.48,854,29.8261841063659,30.1835742622467,29.8261841063659,30.1835742622467,862.386931840541,0.0,1.0
2024-01-17,30.0578,30.12,30.0578,30.12,552,29.7654802644277,29.8270753536375,29.7654802644277,29.8270753536375,557.421061330186,0.0,1.0
2024-01-18,30.3305,30.3305,30.3305,30.3305,7,30.0355281876992,30.0355281876992,30.0355281876992,30.0355281876992,7.06874534295526,0.0,1.0
2024-01-19,30.5708,30.5708,30.1956,30.2599,3305,30.2734912091959,30.2734912091959,29.9019401244454,29.965614790622,3337.45762263815,0.0,1.0
2024-01-22,31.0603,31.07,31.019,31.019,1958,30.7582306974298,30.7678363624673,30.7173323504143,30.7173323504143,1977.22905450091,0.0,1.0
2024-01-23,30.6491,31.05,30.6491,31.05,10980,30.3510297218184,30.7480308675446,30.3510297218184,30.7480308675446,11087.8319808069,0.0,1.0
2024-01-24,30.5162,30.7,30.5162,30.7,16408,30.2194222080568,30.4014347063967,30.2194222080568,30.4014347063967,16569.1390838871,0.0,1.0
2024-01-25,30.8692,30.87,30.69,30.75,29209,30.5689891934431,30.56978141324,30.3915319589354,30.4509484437036,29495.8546746257,0.0,1.0
2024-01-26,31.002,31.002,31.002,31.002,24,30.70049767973,30.70049767973,30.70049767973,30.70049767973,24.2356983187037,0.0,1.0
2024-01-29,31.26,31.32,31.0,31.32,1004,30.9559885642333,31.0154050490015,30.6985171302377,31.0154050490015,1013.86004633244,0.0,1.0
2024-01-30,31.4547,31.4547,31.4547,31.4547,19,31.1487950573061,31.1487950573061,31.1487950573061,31.1487950573061,19.1865945023071,0.0,1.0
2024-01-31,30.9132,30.9132,30.9132,30.9132,36,30.6125612822731,30.6125612822731,30.6125612822731,30.6125612822731,36.3535474780555,0.0,1.0
2024-02-01,31.2097,31.2097,31.2097,31.2097,20,30.9061777445026,30.9061777445026,30.9061777445026,30.9061777445026,20.1964152655864,0.0,1.0
2024-02-02,31.18,31.18,30.8108,30.84,2527,30.8767665845424,30.8767665845424,30.5111571482687,30.5400731708559,2551.81706880684,0.0,1.0
2024-02-05,30.8022,30.8022,30.8022,30.8022,14,30.5026407854519,30.5026407854519,30.5026407854519,30.5026407854519,14.1374906859105,0.0,1.0
2024-02-06,30.6613,30.6613,30.6613,30.6613,16,30.3631110737212,30.3631110737212,30.3631110737212,30.3631110737212,16.1571322124692,0.0,1.0
2024-02-07,30.796,30.89,30.796,30.8,600,30.4965010820259,30.5895869081627,30.4965010820259,30.5004621810104,605.892457967592,0.0,1.0
2024-02-08,31.1612,31.1612,30.93,30.93,291,30.858149419315,30.858149419315,30.6291978980082,30.6291978980082,293.857842114282,0.0,1.0
2024-02-09,31.251,31.251,31.251,31.251,20,30.9470760915181,30.9470760915181,30.9470760915181,30.9470760915181,20.1964152655864,0.0,1.0
2024-02-12,31.7952,31.7952,31.75,31.75,165,31.4859836083657,31.4859836083657,31.4412231898403,31.4412231898403,166.620425941088,0.0,1.0
2024-02-13,30.7867,30.7867,30.7867,30.7867,15,30.4872915268868,30.4872915268868,30.4872915268868,30.4872915268868,15.1473114491898,0.0,1.0
2024-02-14,31.2353,31.255,31.12,31.14,5509,30.9315287780037,30.9510371905026,30.8173500997742,30.8371555946969,5563.10258490578,0.0,1.0
2024-02-15,31.6393,31.6393,31.6393,31.6393,97,31.3315997754429,31.3315997754429,31.3315997754429,31.3315997754429,97.9526140380943,0.0,1.0
2024-02-16,31.2094,31.2094,31.2094,31.2094,2,30.9058806620788,30.9058806620788,30.9058806620788,30.9058806620788,2.01964152655864,0.0,1.0
2024-02-20,30.819,30.819,30.7803,30.7803,206,30.519277401187,30.519277401187,30.4809537685115,30.4809537685115,208.02307723554,0.0,1.0
2024-02-21,30.9373,30.9373,30.9373,30.9373,4,30.636426903655,30.636426903655,30.636426903655,30.636426903655,4.03928305311728,0.0,1.0
2024-02-22,31.1773,31.23,30.97,31.0,6756,30.8740928427278,30.9262803218492,30.6688088878536,30.6985171302377,6822.34907671509,0.0,1.0
2024-02-23,31.4463,31.4463,31.4463,31.4463,63,31.1404767494386,31.1404767494386,31.1404767494386,31.1404767494386,63.6187080865972,0.0,1.0
2024-02-26,31.6797,31.6797,31.6797,31.6797,8,31.3716068751869,31.3716068751869,31.3716068751869,31.3716068751869,8.07856610623456,0.0,1.0
2024-02-27,31.8621,31.8621,31.8621,31.8621,297,31.5522329888822,31.5522329888822,31.5522329888822,31.5522329888822,299.916766693958,0.0,1.0
2024-02-28,31.6166,31.6166,31.6166,31.6166,4,31.3091205387056,31.3091205387056,31.3091205387056,31.3091205387056,4.03928305311729,0.0,1.0
2024-02-29,32.0713,32.0713,31.9,31.9001,914,31.759398465774,31.759398465774,31.5897644017608,31.5898634292354,922.976177637299,0.0,1.0
2024-03-01,32.3223,32.3223,32.26,32.26,337,32.0079574270543,32.0079574270543,31.94626331037,31.94626331037,340.309597225131,0.0,1.0
2024-03-04,32.1189,32.42,32.1189,32.42,7411,31.8065355436901,32.1047072697519,31.8065355436901,32.1047072697519,7483.78167666305,0.0,1.0
2024-03-05,31.8825,31.8825,31.8825,31.8825,14,31.5724345937034,31.5724345937034,31.5724345937034,31.5724345937034,14.1374906859105,0.0,1.0
2024-03-06,32.038,32.038,32.038,32.038,32,31.7264223167276,31.7264223167276,31.7264223167276,31.7264223167276,32.3142644249383,0.0,1.0
2024-03-07,32.4624,32.4624,32.4624,32.4624,29,32.1466949189881,32.1466949189881,32.1466949189881,32.1466949189881,29.2848021351003,0.0,1.0
2024-03-08,32.3611,32.3611,32.3611,32.3611,101,32.0463800872044,32.0463800872044,32.0463800872044,32.0463800872044,101.991897091211,0.0,1.0
2024-03-11,32.208,32.208,32.208,32.208,38,31.8947690235709,31.8947690235709,31.8947690235709,31.8947690235709,38.3731890046142,0.0,1.0
2024-03-12,32.3063,32.3063,32.21,32.21,342,31.9921130311161,31.9921130311161,31.8967495730632,31.8967495730632,345.358701041528,0.0,1.0
2024-03-13,32.6069,32.6069,32.6069,32.6069,8,32.2897896198048,32.2897896198048,32.2897896198048,32.2897896198048,8.07856610623457,0.0,1.0
2024-03-14,32.1298,32.1298,32.1298,32.1298,11,31.817329538423,31.817329538423,31.817329538423,31.817329538423,11.1080283960725,0.0,1.0
2024-03-15,32.4271,32.4271,32.4271,32.4271,31,32.1117382204494,32.1117382204494,32.1117382204494,32.1117382204494,31.304443661659,0.0,1.0
2024-03-18,32.3709,32.3709,32.3709,32.3709,153,32.0560847797165,32.0560847797165,32.0560847797165,32.0560847797165,154.502576781736,0.0,1.0
2024-03-19,32.762,32.762,32.762,32.762,5,32.4433812329306,32.4433812329306,32.4433812329306,32.4433812329306,5.04910381639661,0.0,1.0
2024-03-20,33.3277,33.3277,33.3277,33.3277,68,33.0035796568202,33.0035796568202,33.0035796568202,33.0035796568202,68.6678119029937,0.0,1.0
2024-03-21,33.839,33.839,33.839,33.839,26,33.5099071345198,33.5099071345198,33.5099071345198,33.5099071345198,26.2553398452624,0.0,1.0
2024-03-22,33.5835,33.5835,33.5835,33.5835,36,33.2568919368819,33.2568919368819,33.2568919368819,33.2568919368819,36.3535474780556,0.0,1.0
2024-03-25,33.5864,33.5864,33.5864,33.5864,29,33.2597637336457,33.2597637336457,33.2597637336457,33.2597637336457,29.2848021351003,0.0,1.0
2024-03-26,33.4782,33.519,33.4782,33.519,655,33.1526160061137,33.1930192157561,33.1526160061137,33.1930192157561,661.432599947956,0.0,1.0
2024-03-27,34.0685,34.0685,33.7699,33.77,248,33.7371751887582,33.7371751887582,33.4414791495618,33.4415781770364,250.435549293272,0.0,1.0
2024-03-28,34.4181,34.4181,34.39,34.39,149,34.0833752400076,34.0833752400076,34.0555485196412,34.0555485196412,150.463293728619,0.0,1.0
2024-04-01,34.2471,34.2471,34.2471,34.2471,134,33.9140382584182,33.9140382584182,33.9140382584182,33.9140382584182,135.315982279429,0.0,1.0
2024-04-02,33.7134,34.56,33.54,34.56,1646,33.3855286264051,34.2238952264844,33.213814985425,34.2238952264844,1662.16497635776,0.0,1.0
2024-04-03,34.0609,34.0609,34.0609,34.0609,30,33.7296491006876,33.7296491006876,33.7296491006876,33.7296491006876,30.2946228983796,0.0,1.0
2024-04-04,33.749,34.31,33.749,33.89,1330,33.4207824073675,33.9763265399502,33.4207824073675,33.5604111465728,1343.0616151615,0.0,1.0
2024-04-05,34.0911,34.0911,34.09,34.09,1389,33.7595553980209,33.7595553980209,33.7584660958002,33.7584660958002,1402.64104019498,0.0,1.0
2024-04-08,34.0,34.0098,34.0,34.0098,1021,33.6693413686478,33.67904606116,33.6693413686478,33.67904606116,1031.02699930819,0.0,1.0
2024-04-09,33.9698,34.11,33.8,33.8,1313,33.6394350713145,33.7782715907229,33.4712864194205,33.4712864194205,1325.89466218575,0.0,1.0
2024-04-10,33.2955,33.43,33.22,33.395,3141,32.9716928099945,33.1048847633499,32.8969270666612,33.0702251472351,3171.84701746035,0.0,1.0
2024-04-11,33.4244,33.4244,33.4244,33.4244,22,33.0993392247716,33.0993392247716,33.0993392247716,33.0993392247716,22.216056792145,0.0,1.0
2024-04-12,33.0321,33.0321,33.0321,33.0321,45,32.7108544418621,32.7108544418621,32.7108544418621,32.7108544418621,45.4419343475695,0.0,1.0
2024-04-15,32.7824,32.7824,32.7824,32.7824,37,32.4635828377518,32.4635828377518,32.4635828377518,32.4635828377518,37.3633682413349,0.0,1.0
2024-04-16,32.6059,32.6059,32.6059,32.6059,76,32.2887993450587,32.2887993450587,32.2887993450587,32.2887993450587,76.7463780092284,0.0,1.0
2024-04-17,32.2972,33.0,32.2972,33.0,387,31.9831015309263,32.6790666225112,31.9831015309263,32.6790666225112,390.800635389097,0.0,1.0
2024-04-18,32.0778,32.52,32.0778,32.5,1765,31.7658352516239,32.2037347443655,31.7658352516239,32.1839292494428,1782.333647188,0.0,1.0
2024-04-19,32.2302,32.2302,32.18,32.18,124,31.9167531229351,31.9167531229351,31.8670413306791,31.8670413306791,125.217774646636,0.0,1.0
2024-04-22,32.4289,32.4701,32.38,32.46,9705,32.1135207149925,32.1543200345333,32.0650962799064,32.1443182595973,9800.31050762581,0.0,1.0
2024-04-23,32.9076,32.9076,32.5399,32.54,8991,32.5875652359681,32.5875652359681,32.2234412118137,32.2235402392883,9079.29848264438,0.0,1.0
2024-04-24,32.875,32.875,32.875,32.875,10,32.5552822792441,32.5552822792441,32.5552822792441,32.5552822792441,10.0982076327932,0.0,1.0
2024-04-25,32.865,32.865,32.74,32.74,195,32.5453795317827,32.5453795317827,32.4215951885156,32.4215951885156,196.915048839468,0.0,1.0
2024-04-26,32.9134,33.0,32.9134,33.0,348,32.5933088294957,32.6790666225112,32.5933088294957,32.6790666225112,351.417625621204,0.0,1.0
2024-04-29,33.0742,33.34,33.06,33.34,2172,32.7525450086745,33.0157600361976,32.7384831072794,33.0157600361976,2193.33069784268,0.0,1.0
2024-04-30,32.1228,32.335,32.1228,32.3337,1282,31.8103976152,32.0205339163302,31.8103976152,32.0192465591603,1294.59021852409,0.0,1.0
2024-05-01,31.9224,31.9224,31.855,31.86,1215,31.6119465560742,31.6119465560742,31.5452020381846,31.5501534119153,1226.93222738438,0.0,1.0
2024-05-02,32.3796,32.3796,32.0,32.0,372,32.0647001700079,32.0647001700079,31.6887918763744,31.6887918763744,375.653323939908,0.0,1.0
2024-05-03,32.7346,32.7346,32.7346,32.7346,14,32.4162477048865,32.4162477048865,32.4162477048865,32.4162477048865,14.1374906859105,0.0,1.0
2024-05-06,32.9764,32.99,32.9764,32.99,317,32.6556961385023,32.6691638750498,32.6556961385023,32.6691638750498,320.113181959545,0.0,1.0
2024-05-07,32.9017,33.09,32.9017,33.09,5788,32.5817226149659,32.7681913496635,32.5817226149659,32.7681913496635,5844.84257786071,0.0,1.0
2024-05-08,32.8026,32.8026,32.8026,32.8026,38,32.4835863876238,32.4835863876238,32.4835863876238,32.4835863876238,38.3731890046142,0.0,1.0
2024-05-09,33.1673,33.1673,33.1673,33.1673,4,32.8447395875398,32.8447395875398,32.8447395875398,32.8447395875398,4.03928305311729,0.0,1.0
2024-05-10,33.0564,33.0564,33.0564,33.0564,5,32.7349181181933,32.7349181181933,32.7349181181933,32.7349181181933,5.0491038163966,0.0,1.0
2024-05-13,33.0279,33.51,33.0279,33.51,425,32.7066952879284,33.1841067430409,32.7066952879284,33.1841067430409,429.173824393711,0.0,1.0
2024-05-14,33.2334,33.2334,33.2334,33.2334,425,32.9101967482595,32.9101967482595,32.9101967482595,32.9101967482595,429.173824393711,0.0,1.0
2024-05-15,33.58,33.58,33.58,33.58,26,33.2534259752704,33.2534259752704,33.2534259752704,33.2534259752704,26.2553398452624,0.0,1.0
2024-05-16,33.24,33.24,33.24,33.24,602,32.916732561584,32.916732561584,32.916732561584,32.916732561584,607.912099494151,0.0,1.0
2024-05-17,33.3128,33.3128,33.31,33.31,1201,32.9888245631027,32.9888245631027,32.9860517938135,32.9860517938135,1212.79473669847,0.0,1.0
2024-05-20,33.3289,33.48,33.3289,33.48,734,33.0047679865155,33.1543985006568,33.0047679865155,33.1543985006568,741.208440247022,0.0,1.0
2024-05-21,33.3222,33.3222,33.19,33.29,7529,32.9981331457164,32.9981331457164,32.8672188242771,32.9662462988908,7602.94052673001,0.0,1.0
2024-05-22,33.0002,33.0002,33.0002,33.0002,44,32.6792646774604,32.6792646774604,32.6792646774604,32.6792646774604,44.4321135842901,0.0,1.0
2024-05-23,32.719,32.88,32.719,32.88,4512,32.4007994188467,32.5602336529748,32.4007994188467,32.5602336529748,4556.3112839163,0.0,1.0
2024-05-24,33.0389,33.0389,32.94,32.94,530,32.7175883101359,32.7175883101359,32.6196501377429,32.6196501377429,535.20500453804,0.0,1.0
2024-05-28,32.9348,32.9348,32.9348,32.9348,4,32.614500709063,32.614500709063,32.614500709063,32.614500709063,4.03928305311729,0.0,1.0
2024-05-29,32.4079,32.4079,32.4079,32.4079,69,32.0927249453236,32.0927249453236,32.0927249453236,32.0927249453236,69.6776326662732,0.0,1.0
2024-05-30,32.736,32.736,32.66,32.66,661,32.4176340895311,32.4176340895311,32.3423732088247,32.3423732088247,667.49152452763,0.0,1.0
2024-05-31,33.2252,33.2252,33.2252,33.2252,31,32.9020764953411,32.9020764953411,32.9020764953411,32.9020764953411,31.304443661659,0.0,1.0
2024-06-03,32.9274,32.9274,32.9274,32.9274,22,32.6071726759416,32.6071726759416,32.6071726759416,32.6071726759416,22.2160567921451,0.0,1.0
2024-06-04,32.2506,32.48,32.2506,32.48,5804,31.9369547277563,32.1641237545201,31.9369547277563,32.1641237545201,5860.99971007318,0.0,1.0
2024-06-05,32.5056,32.5056,32.5056,32.5056,106,32.1894747880212,32.1894747880212,32.1894747880212,32.1894747880212,107.041000907608,0.0,1.0
2024-06-06,32.4003,32.43,32.39,32.43,5208,32.085198857253,32.1146100172132,32.0749990273678,32.1146100172132,5259.1465351587,0.0,1.0
2024-06-07,32.0936,32.0936,32.0936,32.0936,62,31.7814815926128,31.7814815926128,31.7814815926128,31.7814815926128,62.608887323318,0.0,1.0
2024-06-10,32.0976,32.0976,32.0976,32.0976,195,31.7854426915974,31.7854426915974,31.7854426915974,31.7854426915974,196.915048839468,0.0,1.0
2024-06-11,31.8763,31.8763,31.8763,31.8763,25,31.5662948902773,31.5662948902773,31.5662948902773,31.5662948902773,25.2455190819831,0.0,1.0
2024-06-12,32.1864,32.1864,32.1864,32.1864,94,31.8733790890543,31.8733790890543,31.8733790890543,31.8733790890543,94.9231517482563,0.0,1.0
2024-06-13,32.0014,32.0014,32.0014,32.0014,7,31.690178261019,31.690178261019,31.690178261019,31.690178261019,7.06874534295526,0.0,1.0
2024-06-14,31.5055,31.5055,31.5055,31.5055,14,31.1991010144099,31.1991010144099,31.1991010144099,31.1991010144099,14.1374906859105,0.0,1.0
2024-06-17,31.7824,31.7824,31.724,31.724,702,31.4733080916151,31.4733080916151,31.4154760464407,31.4154760464407,708.894175822084,0.0,1.0
2024-06-18,31.6707,31.7249,31.6707,31.69,1272,31.3626944024716,31.4163672937122,31.3626944024716,31.3818067050721,1284.4920108913,0.0,1.0
2024-06-20,31.6571,31.77,31.6571,31.69,1136,31.3492266659242,31.461028684763,31.3492266659242,31.3818067050721,1147.15638708531,0.0,1.0
2024-06-21,31.6809,31.6809,31.5662,31.5662,6213,31.3727952048822,31.3727952048822,31.2592106915003,31.2592106915003,6274.01640225443,0.0,1.0
2024-06-24,32.032,32.1,32.02,32.02,33249,31.7204806682508,31.7878193509881,31.7085973712972,31.7085973712972,33575.5305582742,0.0,1.0
2024-06-25,31.659,31.659,31.659,31.659,8,31.3511081879418,31.3511081879418,31.3511081879418,31.3511081879418,8.07856610623458,0.0,1.0
2024-06-26,31.6025,31.6025,31.6025,31.6025,7,31.2951576647851,31.2951576647851,31.2951576647851,31.2951576647851,7.06874534295525,0.0,1.0
2024-06-27,31.5144,31.6108,31.5144,31.53,2711,31.2079144596505,31.303376945178,31.2079144596505,31.2233627456902,2737.62408925024,0.0,1.0
2024-06-28,31.7778,31.7778,31.715,31.715,150,31.4687528277829,31.4687528277829,31.4065635737255,31.4065635737255,151.473114491898,0.0,1.0
2024-07-01,31.6495,31.6495,31.6495,31.6495,7,31.3417005778535,31.3417005778535,31.3417005778535,31.3417005778535,7.06874534295526,0.0,1.0
2024-07-02,31.5676,31.5676,31.5676,31.5676,6,31.2605970761449,31.2605970761449,31.2605970761449,31.2605970761449,6.05892457967593,0.0,1.0
2024-07-03,31.6518,31.6518,31.6518,31.6518,124,31.3439782097697,31.3439782097697,31.3439782097697,31.3439782097697,125.217774646636,0.0,1.0
2024-07-05,31.2124,31.2124,31.2124,31.2124,66,30.9088514863172,30.9088514863172,30.9088514863172,30.9088514863172,66.6481703764352,0.0,1.0
2024-07-08,31.2839,31.2839,31.2839,31.2839,49,30.979656130666,30.979656130666,30.979656130666,30.979656130666,49.4812174006867,0.0,1.0
2024-07-09,30.9956,31.185,30.9956,31.185,1683,30.6941599213547,30.881717958273,30.6941599213547,30.881717958273,1699.5283445991,0.0,1.0
2024-07-10,31.2896,31.2896,31.2158,31.2158,261,30.9853006967189,30.9853006967189,30.912218420454,30.912218420454,263.563219215903,0.0,1.0
2024-07-11,32.3876,32.3876,32.3876,32.3876,85,32.072622367977,32.072622367977,32.072622367977,32.072622367977,85.8347648787424,0.0,1.0
2024-07-12,32.6651,32.6651,32.6651,32.6651,8,32.34742361003,32.34742361003,32.34742361003,32.34742361003,8.07856610623456,0.0,1.0
2024-07-15,32.9237,32.9501,32.9201,32.9201,816,32.6035086593809,32.6296519126789,32.5999436702948,32.5999436702948,824.013742835926,0.0,1.0
2024-07-16,34.1476,34.1476,34.1476,34.1476,2,33.8155059211776,33.8155059211776,33.8155059211776,33.8155059211776,2.01964152655864,0.0,1.0
2024-07-17,33.9399,33.9399,33.9399,33.9399,100,33.609825856405,33.609825856405,33.609825856405,33.609825856405,100.982076327932,0.0,1.0
2024-07-18,33.776,33.95,33.776,33.95,123,33.4475198255132,33.619827631341,33.4475198255132,33.619827631341,124.207953883357,0.0,1.0
2024-07-19,33.5264,33.5264,33.5264,33.5264,7,33.2003472488775,33.2003472488775,33.2003472488775,33.2003472488775,7.06874534295525,0.0,1.0
2024-07-22,33.9187,33.9187,33.9187,33.9187,122,33.5888320317869,33.5888320317869,33.5888320317869,33.5888320317869,123.198133120077,0.0,1.0
2024-07-23,33.94,33.94,33.9,33.9,7417,33.6099248838796,33.6099248838796,33.5703138940342,33.5703138940342,7489.84060124274,0.0,1.0
2024-07-24,33.3491,33.3491,33.3491,33.3491,9,33.0247715363875,33.0247715363875,33.0247715363875,33.0247715363875,9.08838686951388,0.0,1.0
2024-07-25,33.9506,33.9506,33.9506,33.9506,67,33.6204217961887,33.6204217961887,33.6204217961887,33.6204217961887,67.6579911397145,0.0,1.0
2024-07-26,34.6182,34.6182,34.6182,34.6182,5,34.2815292167096,34.2815292167096,34.2815292167096,34.2815292167096,5.0491038163966,0.0,1.0
2024-07-29,34.5079,34.5079,34.5079,34.5079,14,34.1723019122107,34.1723019122107,34.1723019122107,34.1723019122107,14.1374906859105,0.0,1.0
2024-07-30,34.8443,34.8443,34.545,34.545,2032,34.5054303368111,34.5054303368111,34.2090411052924,34.2090411052924,2051.95579098358,0.0,1.0
2024-07-31,34.9219,34.9219,34.9219,34.9219,90,34.5822756571113,34.5822756571113,34.5822756571113,34.5822756571113,90.8838686951389,0.0,1.0
2024-08-01,33.9405,33.9405,33.9405,33.9405,122,33.6104200212527,33.6104200212527,33.6104200212527,33.6104200212527,123.198133120077,0.0,1.0
2024-08-02,32.8368,32.8368,32.8368,32.8368,15,32.5174537839416,32.5174537839416,32.5174537839416,32.5174537839416,15.1473114491898,0.0,1.0
2024-08-05,31.9035,31.9035,31.81,31.81,573,31.5932303633723,31.5932303633723,31.5006396746085,31.5006396746085,578.62729735905,0.0,1.0
2024-08-06,32.2556,32.2556,32.23,32.23,1134,31.941906101487,31.941906101487,31.9165550679859,31.9165550679859,1145.13674555875,0.0,1.0
2024-08-07,31.7981,31.7981,31.7981,31.7981,16,31.4888554051294,31.4888554051294,31.4888554051294,31.4888554051294,16.1571322124692,0.0,1.0
2024-08-08,32.3593,32.3593,32.3593,32.3593,1,32.0445975926614,32.0445975926614,32.0445975926614,32.0445975926614,1.00982076327932,0.0,1.0
2024-08-09,32.4483,32.4483,32.4483,32.4483,13,32.1327320450675,32.1327320450675,32.1327320450675,32.1327320450675,13.1276699226312,0.0,1.0
2024-08-12,32.2135,32.2135,32.2135,32.2135,34,31.9002155346746,31.9002155346746,31.9002155346746,31.9002155346746,34.333905951497,0.0,1.0
2024-08-13,32.4917,32.4917,32.4917,32.4917,46,32.1757099690499,32.1757099690499,32.1757099690499,32.1757099690499,46.4517551108487,0.0,1.0
2024-08-14,32.2838,32.2838,32.2838,32.2838,19,31.969831849328,31.969831849328,31.969831849328,31.969831849328,19.1865945023071,0.0,1.0
2024-08-15,32.7513,32.82,32.7513,32.82,321,32.4327852931469,32.5008171682065,32.4327852931469,32.5008171682065,324.152465012663,0.0,1.0
2024-08-16,32.8147,32.8147,32.8147,32.8147,8,32.495568712052,32.495568712052,32.495568712052,32.495568712052,8.07856610623458,0.0,1.0
2024-08-19,33.0676,33.0676,33.0676,33.0676,11,32.74600919535,32.74600919535,32.74600919535,32.74600919535,11.1080283960725,0.0,1.0
2024-08-20,32.6935,32.6935,32.6935,32.6935,3,32.3755474128203,32.3755474128203,32.3755474128203,32.3755474128203,3.02946228983796,0.0,1.0
2024-08-21,33.195,33.21,33.175,33.21,203,32.8721701980078,32.8870243191999,32.8523647030851,32.8870243191999,204.993614945702,0.0,1.0
2024-08-22,33.0062,33.09,33.0062,33.09,19719,32.6852063259372,32.7681913496635,32.6852063259372,32.7681913496635,19912.6556311049,0.0,1.0
2024-08-23,34.0218,34.0218,33.5,33.5,1482,33.6909293581136,33.6909293581136,33.1742039955795,33.1742039955795,1496.55437117996,0.0,1.0
2024-08-26,33.9566,34.37,33.9566,34.37,342,33.6263634446655,34.0357430247184,33.6263634446655,34.0357430247184,345.358701041528,0.0,1.0
2024-08-27,33.7028,33.71,33.7,33.71,1200,33.375031714096,33.3821616922682,33.3722589448068,33.3821616922682,1211.78491593519,0.0,1.0
2024-08-28,33.5824,33.61,33.5824,33.61,158,33.2558026346612,33.2831342176545,33.2558026346612,33.2831342176545,159.551680598133,0.0,1.0
2024-08-29,33.7173,33.7173,33.7173,33.7173,65,33.389390697915,33.389390697915,33.389390697915,33.389390697915,65.6383496131559,0.0,1.0
2024-08-30,34.0141,34.0141,33.74,33.74,1003,33.6833042425684,33.6833042425684,33.4118699346523,33.4118699346523,1012.85022556916,0.0,1.0
2024-09-03,32.9166,32.9166,32.9166,32.9166,101,32.5964777086834,32.5964777086834,32.5964777086834,32.5964777086834,101.991897091211,0.0,1.0
2024-09-04,32.7319,32.7319,32.705,32.705,113,32.4135739630719,32.4135739630719,32.3869355724008,32.3869355724008,114.109746250563,0.0,1.0
2024-09-05,32.4973,32.4973,32.49,32.49,122,32.1812555076282,32.1812555076282,32.1740265019814,32.1740265019814,123.198133120077,0.0,1.0
2024-09-06,32.38,32.38,32.38,32.38,13,32.0650962799064,32.0650962799064,32.0650962799064,32.0650962799064,13.1276699226312,0.0,1.0
2024-09-09,32.2878,32.2878,32.2878,32.2878,128,31.9737929483126,31.9737929483126,31.9737929483126,31.9737929483126,129.257057699753,0.0,1.0
2024-09-10,32.0588,32.0588,32.0588,32.0588,5,31.7470200314473,31.7470200314473,31.7470200314473,31.7470200314473,5.0491038163966,0.0,1.0
2024-09-11,31.9993,31.9993,31.9993,31.9993,22,31.6880986840522,31.6880986840522,31.6880986840522,31.6880986840522,22.216056792145,0.0,1.0
2024-09-12,32.3671,32.42,32.15,32.15,537,32.0523217356812,32.1047072697519,31.837333088295,31.837333088295,542.273749880996,0.0,1.0
2024-09-13,33.1704,33.1704,33.1704,33.1704,8,32.8478094392528,32.8478094392528,32.8478094392528,32.8478094392528,8.07856610623458,0.0,1.0
2024-09-16,33.361,33.361,33.361,33.361,5,33.0365558058665,33.0365558058665,33.0365558058665,33.0365558058665,5.04910381639661,0.0,1.0
2024-09-17,33.682,33.682,33.682,33.682,31,33.3544339993764,33.3544339993764,33.3544339993764,33.3544339993764,31.3044436616589,0.0,1.0
2024-09-18,33.7012,33.73,33.59,33.73,4646,33.3734472745022,33.4019671871909,33.2633287227318,33.4019671871909,4691.62726619573,0.0,1.0
2024-09-19,34.3982,34.3982,34.3,34.35,903,34.0636687725595,34.0636687725595,33.9664237924889,34.0159375297957,911.868149241227,0.0,1.0
2024-09-20,33.8901,33.8901,33.8901,33.8901,93,33.5605101740474,33.5605101740474,33.5605101740474,33.5605101740474,93.9133309849769,0.0,1.0
2024-09-23,34.099,34.099,34.099,34.099,344,33.7673785685154,33.7673785685154,33.7673785685154,33.7673785685154,347.378342568086,0.0,1.0
2024-09-24,34.2293,34.25,34.17,34.25,3347,33.896411367937,33.916910055182,33.8376880754911,33.916910055182,3379.87009469589,0.0,1.0
2024-09-25,33.5736,33.5736,33.5736,33.5736,69,33.2470882168952,33.2470882168952,33.2470882168952,33.2470882168952,69.6776326662731,0.0,1.0
2024-09-26,33.7805,33.97,33.7805,33.97,1510,33.4519760618709,33.6396331262637,33.4519760618709,33.6396331262637,1524.82935255177,0.0,1.0
2024-09-27,34.1648,34.1648,34.1648,34.1648,122,33.8325386468112,33.8325386468112,33.8325386468112,33.8325386468112,123.198133120077,0.0,1.0
2024-09-30,34.2087,34.2087,34.2087,34.2087,4,33.8760117081666,33.8760117081666,33.8760117081666,33.8760117081666,4.03928305311728,0.0,1.0
2024-10-01,34.2521,34.2521,34.15,34.2,480,33.9189896321489,33.9189896321489,33.8178825805684,33.8673963178752,484.713966374074,0.0,1.0
2024-10-02,33.9831,33.9831,33.9831,33.9831,7,33.6526057254381,33.6526057254381,33.6526057254381,33.6526057254381,7.06874534295526,0.0,1.0
2024-10-03,34.0293,34.0293,34.0293,34.0293,4,33.6983564187097,33.6983564187097,33.6983564187097,33.6983564187097,4.03928305311728,0.0,1.0
2024-10-04,34.2292,34.25,34.2292,34.25,216,33.8963123404624,33.916910055182,33.8963123404624,33.916910055182,218.121284868333,0.0,1.0
2024-10-07,34.2841,34.2841,34.2841,34.2841,27,33.9506784240253,33.9506784240253,33.9506784240253,33.9506784240253,27.2651606085417,0.0,1.0
2024-10-08,33.9431,33.9431,33.9431,33.9431,22,33.6129947355927,33.6129947355927,33.6129947355927,33.6129947355927,22.2160567921451,0.0,1.0
2024-10-09,34.0313,34.14,34.0313,34.14,114,33.7003369682019,33.807979833107,33.7003369682019,33.807979833107,115.119567013843,0.0,1.0
2024-10-10,33.9471,34.0,33.9471,34.0,298,33.6169558345772,33.6693413686478,33.6169558345772,33.6693413686478,300.926587457238,0.0,1.0
2024-10-11,34.3126,34.3126,34.02,34.0208,1020,33.9789012542902,33.9789012542902,33.6891468635706,33.6899390833675,1030.01717854491,0.0,1.0
2024-10-14,34.5128,34.5128,34.5128,34.5128,8,34.1771542584668,34.1771542584668,34.1771542584668,34.1771542584668,8.07856610623456,0.0,1.0
2024-10-15,34.2321,34.2321,34.2321,34.2321,2,33.8991841372262,33.8991841372262,33.8991841372262,33.8991841372262,2.01964152655864,0.0,1.0
2024-10-16,34.6422,34.68,34.6422,34.68,104,34.3052958106168,34.3427281960208,34.3052958106168,34.3427281960208,105.02135938105,0.0,1.0
2024-10-17,34.5265,34.5265,34.5265,34.5265,6,34.1907210224888,34.1907210224888,34.1907210224888,34.1907210224888,6.05892457967593,0.0,1.0
2024-10-18,34.5087,34.5087,34.5087,34.5087,14,34.1730941320076,34.1730941320076,34.1730941320076,34.1730941320076,14.1374906859105,0.0,1.0
2024-10-21,33.8254,33.8254,33.8254,33.8254,10,33.4964393979724,33.4964393979724,33.4964393979724,33.4964393979724,10.0982076327932,0.0,1.0
2024-10-22,33.495,33.495,33.495,33.495,14,33.1692526218488,33.1692526218488,33.1692526218488,33.1692526218488,14.1374906859105,0.0,1.0
2024-10-23,33.1862,33.31,33.1862,33.31,5831,32.8634557802418,32.9860517938135,32.8634557802418,32.9860517938135,5888.26487068172,0.0,1.0
2024-10-24,33.4703,33.4703,33.445,33.445,246,33.1447928356192,33.1447928356192,33.119738884542,33.119738884542,248.415907766713,0.0,1.0
2024-10-25,33.3677,33.455,33.3677,33.455,1135,33.0431906466656,33.1296416320033,33.0431906466656,33.1296416320033,1146.14656632203,0.0,1.0
2024-10-28,33.6886,33.6886,33.6886,33.6886,78,33.3609698127009,33.3609698127009,33.3609698127009,33.3609698127009,78.766019535787,0.0,1.0
2024-10-29,33.3427,33.3427,33.3427,33.3427,10,33.0184337780122,33.0184337780122,33.0184337780122,33.0184337780122,10.0982076327932,0.0,1.0
2024-10-30,33.4045,33.51,33.4045,33.5,1504,33.0796327573234,33.1841067430409,33.0796327573234,33.1742039955795,1518.7704279721,0.0,1.0
2024-10-31,33.1411,33.1411,33.1411,33.1411,6,32.818794389191,32.818794389191,32.818794389191,32.818794389191,6.05892457967594,0.0,1.0
2024-11-01,33.0789,33.11,33.0789,33.11,1303,32.7571992999813,32.7879968445862,32.7571992999813,32.7879968445862,1315.79645455296,0.0,1.0
2024-11-04,33.376,33.55,33.23,33.23,1769,33.0514099270586,33.2237177328863,32.9068298141226,32.9068298141226,1786.37293024112,0.0,1.0
2024-11-05,34.1041,34.1041,33.34,33.34,2119,33.7724289697207,33.7724289697207,33.0157600361976,33.0157600361976,2139.81019738888,0.0,1.0
2024-11-06,35.6201,35.72,35.03,35.03,8069,35.2736854848639,35.372613932003,34.6893243571687,34.6893243571687,8148.24373890085,0.0,1.0
2024-11-07,35.4421,35.7,35.4421,35.7,3210,35.0974165800516,35.3528084370802,35.0974165800516,35.3528084370802,3241.52465012662,0.0,1.0
2024-11-08,35.5725,35.5725,35.5725,35.5725,111,35.2265484069478,35.2265484069478,35.2265484069478,35.2265484069478,112.090104724005,0.0,1.0
2024-11-11,35.7371,35.8,35.7371,35.8,469,35.3895476301619,35.4518359116939,35.3895476301619,35.4518359116939,473.605937978002,0.0,1.0
2024-11-12,35.0917,35.33,35.0917,35.33,15153,34.7504243090053,34.9864067810097,34.7504243090053,34.9864067810097,15301.8140259716,0.0,1.0
2024-11-13,35.0352,35.28,35.0352,35.28,3193,34.6944737858486,34.9368930437028,34.6944737858486,34.9368930437028,3224.35769715087,0.0,1.0
2024-11-14,35.0472,35.0472,35.0472,35.0472,223,34.7063570828022,34.7063570828022,34.7063570828022,34.7063570828022,225.190030211289,0.0,1.0
2024-11-15,34.7366,34.7366,34.7366,34.7366,182,34.3987777466522,34.3987777466522,34.3987777466522,34.3987777466522,183.787378916836,0.0,1.0
2024-11-18,34.9316,34.9316,34.9316,34.9316,312,34.5918813221488,34.5918813221488,34.5918813221488,34.5918813221488,315.064078143148,0.0,1.0
2024-11-19,34.8261,34.8261,34.8261,34.8261,185,34.4874073364314,34.4874073364314,34.4874073364314,34.4874073364314,186.816841206674,0.0,1.0
2024-11-20,34.9138,34.9138,34.7049,34.7049,532,34.5742544316676,34.5742544316676,34.3673860371996,34.3673860371996,537.224646064599,0.0,1.0
2024-11-21,35.3885,35.3885,35.3885,35.3885,217,35.0443378536587,35.0443378536587,35.0443378536587,35.0443378536587,219.131105631612,0.0,1.0
2024-11-22,35.7391,35.7391,35.7391,35.7391,169,35.3915281796542,35.3915281796542,35.3915281796542,35.3915281796542,170.659708994205,0.0,1.0
2024-11-25,36.2556,36.2556,36.0,36.0,783,35.9030050860338,35.9030050860338,35.6498908609213,35.6498908609213,790.689657647708,0.0,1.0
2024-11-26,35.9248,35.9248,35.9248,35.9248,270,35.5754222000118,35.5754222000118,35.5754222000118,35.5754222000118,272.651606085417,0.0,1.0
2024-11-27,35.7929,35.7929,35.7929,35.7929,167,35.4448049609963,35.4448049609963,35.4448049609963,35.4448049609963,168.640067467647,0.0,1.0
2024-11-29,35.873,35.873,35.873,35.873,124,35.5241259681619,35.5241259681619,35.5241259681619,35.5241259681619,125.217774646636,0.0,1.0
2024-12-02,35.8802,35.8802,35.8802,35.8802,156,35.5312559463341,35.5312559463341,35.5312559463341,35.5312559463341,157.532039071574,0.0,1.0
2024-12-03,35.8093,35.83,35.8093,35.83,6111,35.461045466833,35.481544154078,35.461045466833,35.481544154078,6171.01468439993,0.0,1.0
2024-12-04,35.2734,35.41,35.16,35.41,6517,34.9303572303783,35.0656287607006,34.8180600741664,35.0656287607006,6581.00191429134,0.0,1.0
2024-12-05,34.91,35.02,34.91,35.02,533,34.5704913876322,34.6794216097073,34.5704913876322,34.6794216097073,538.234466827879,0.0,1.0
2024-12-06,34.5682,34.5682,34.48,34.48,442,34.2320154794027,34.2320154794027,34.1446732467935,34.1446732467935,446.34077736946,0.0,1.0
2024-12-09,34.6586,34.89,34.6586,34.89,4034,34.3215363164535,34.5506858927095,34.3215363164535,34.5506858927095,4073.61695906878,0.0,1.0
2024-12-10,34.4226,34.47,34.4226,34.47,2245,34.0878314763652,34.1347704993321,34.0878314763652,34.1347704993321,2267.04761356208,0.0,1.0
2024-12-11,34.5534,34.5534,34.5534,34.5534,4,34.2173594131599,34.2173594131599,34.2173594131599,34.2173594131599,4.03928305311729,0.0,1.0
2024-12-12,34.1768,34.3499,34.1768,34.3499,228,33.8444219437648,34.0158385023211,33.8444219437648,34.0158385023211,230.239134027685,0.0,1.0
2024-12-13,33.8275,33.8275,33.68,33.75,5204,33.4985189749393,33.4985189749393,33.3524534498841,33.4217726821137,5255.10725210558,0.0,1.0
2024-12-16,33.51,33.51,33.49,33.5,4508,33.1841067430409,33.1841067430409,33.1643012481181,33.1742039955795,4552.27200086317,0.0,1.0
2024-12-17,33.1267,33.1267,33.1267,33.1267,26,32.8045344328467,32.8045344328467,32.8045344328467,32.8045344328467,26.2553398452623,0.0,1.0
2024-12-18,32.1532,33.3192,32.1532,33.3192,494,31.8405019674826,32.995162321478,31.8405019674826,32.995162321478,498.851457059985,0.0,1.0
2024-12-19,31.86,31.91,31.86,31.91,971,31.5501534119153,31.5996671492221,31.5501534119153,31.5996671492221,980.535961144221,0.0,1.0
2024-12-20,31.7457,32.12,31.73,31.73,6451,31.4369650084319,31.8076248459109,31.4214176949175,31.4214176949175,6514.3537439149,0.0,1.0
2024-12-23,31.8668,31.8668,31.7,31.7,8861,31.556887280189,31.556887280189,31.3917094525334,31.3917094525334,8948.02178341808,0.0,1.0
2024-12-24,32.1105,32.1105,32.1105,32.1105,112,31.7982172358226,31.7982172358226,31.7982172358226,31.7982172358226,113.099925487284,0.0,1.0
2024-12-26,32.1549,32.1549,32.1549,32.1549,41,31.842185434551,31.842185434551,31.842185434551,31.842185434551,41.4026512944522,0.0,1.0
2024-12-27,31.8624,31.8624,31.8624,31.8624,73,31.552530071306,31.552530071306,31.552530071306,31.552530071306,73.7169157193905,0.0,1.0
2024-12-30,31.5114,31.63,31.2,31.27,9974,31.5114,31.63,31.2,31.27,9974,0.309466,1.0
2024-12-31,31.6956,31.81,31.6956,31.81,853,31.6956,31.81,31.6956,31.81,853,0.0,1.0
2025-01-02,31.7379,31.7379,31.7379,31.7379,183,31.7379,31.7379,31.7379,31.7379,183,0.0,1.0
2025-01-03,32.0473,32.0473,31.81,31.81,506,32.0473,32.0473,31.81,31.81,506,0.0,1.0
2025-01-06,31.9839,32.35,31.9839,32.35,1037,31.9839,32.35,31.9839,32.35,1037,0.0,1.0
2025-01-07,31.9755,32.19,31.9755,32.19,132,31.9755,32.19,31.9755,32.19,132,0.0,1.0
2025-01-08,31.9713,31.9713,31.9713,31.9713,24,31.9713,31.9713,31.9713,31.9713,24,0.0,1.0
2025-01-10,31.6076,31.85,31.6076,31.85,1262,31.6076,31.85,31.6076,31.85,1262,0.0,1.0
2025-01-13,32.2329,32.2329,32.18,32.18,680,32.2329,32.2329,32.18,32.18,680,0.0,1.0
2025-01-14,32.7254,32.7254,32.42,32.48,3820,32.7254,32.7254,32.42,32.48,3820,0.0,1.0
2025-01-15,33.2616,33.2801,33.1839,33.1839,6560,33.2616,33.2801,33.1839,33.1839,6560,0.0,1.0
2025-01-16,33.2532,33.2532,33.2532,33.2532,185,33.2532,33.2532,33.2532,33.2532,185,0.0,1.0
2025-01-17,33.4093,33.4213,33.35,33.4213,1838,33.4093,33.4213,33.35,33.4213,1838,0.0,1.0
2025-01-21,33.4063,33.6,33.4063,33.6,170,33.4063,33.6,33.4063,33.6,170,0.0,1.0
2025-01-22,33.1739,33.25,33.16,33.16,1715,33.1739,33.25,33.16,33.16,1715,0.0,1.0
2025-01-23,33.2732,33.2732,33.2732,33.2732,86,33.2732,33.2732,33.2732,33.2732,86,0.0,1.0
2025-01-24,32.9746,33.01,32.9746,33.01,314,32.9746,33.01,32.9746,33.01,314,0.0,1.0
2025-01-27,33.0281,33.23,33.0281,33.23,190,33.0281,33.23,33.0281,33.23,190,0.0,1.0
2025-01-28,32.9506,32.9506,32.9506,32.9506,190,32.9506,32.9506,32.9506,32.9506,190,0.0,1.0
2025-01-29,32.9938,33.07,32.9938,33.07,404,32.9938,33.07,32.9938,33.07,404,0.0,1.0
2025-01-30,33.4562,33.4562,33.27,33.27,108,33.4562,33.4562,33.27,33.27,108,0.0,1.0
2025-01-31,32.926,33.17,32.926,33.17,147,32.926,33.17,32.926,33.17,147,0.0,1.0
2025-02-03,32.6274,32.6274,32.27,32.27,118,32.6274,32.6274,32.27,32.27,118,0.0,1.0
2025-02-04,32.8885,32.8885,32.8885,32.8885,121,32.8885,32.8885,32.8885,32.8885,121,0.0,1.0
2025-02-05,33.0125,33.1,32.86,33.1,2753,33.0125,33.1,32.86,33.1,2753,0.0,1.0
2025-02-06,32.7234,32.7234,32.7234,32.7234,63,32.7234,32.7234,32.7234,32.7234,63,0.0,1.0
2025-02-07,32.3252,32.64,32.3252,32.56,1280,32.3252,32.64,32.3252,32.56,1280,0.0,1.0
2025-02-10,32.7222,32.7222,32.7222,32.7222,23,32.7222,32.7222,32.7222,32.7222,23,0.0,1.0
2025-02-11,32.8626,32.8626,32.82,32.82,5435,32.8626,32.8626,32.82,32.82,5435,0.0,1.0
2025-02-12,32.2717,32.48,32.2717,32.47,2134,32.2717,32.48,32.2717,32.47,2134,0.0,1.0
2025-02-13,32.6901,32.6901,32.34,32.43,159885,32.6901,32.6901,32.34,32.43,159885,0.0,1.0
2025-02-14,32.5926,32.92,32.5926,32.92,108,32.5926,32.92,32.5926,32.92,108,0.0,1.0
2025-02-18,32.58,32.58,32.47,32.5,1126,32.58,32.58,32.47,32.5,1126,0.0,1.0
2025-02-19,32.4268,32.4268,32.4268,32.4268,91,32.4268,32.4268,32.4268,32.4268,91,0.0,1.0
2025-02-20,32.41,32.41,32.2,32.2,3001,32.41,32.41,32.2,32.2,3001,0.0,1.0
2025-02-21,31.56,32.17,31.56,32.17,9552,31.56,32.17,31.56,32.17,9552,0.0,1.0
2025-02-24,31.6212,31.76,31.55,31.55,7598,31.6212,31.76,31.55,31.55,7598,0.0,1.0
2025-02-25,31.6585,31.67,31.56,31.66,1111,31.6585,31.67,31.56,31.66,1111,0.0,1.0
2025-02-26,31.2439,31.71,31.2439,31.71,164,31.2439,31.71,31.2439,31.71,164,0.0,1.0
2025-02-27,31.0618,31.43,31.0618,31.43,214,31.0618,31.43,31.0618,31.43,214,0.0,1.0
2025-02-28,31.2284,31.2284,30.88,31.08,2122,31.2284,31.2284,30.88,31.08,2122,0.0,1.0
2025-03-03,30.5083,31.31,30.5083,31.31,108,30.5083,31.31,30.5083,31.31,108,0.0,1.0
2025-03-04,30.2969,30.2969,30.06,30.13,2402,30.2969,30.2969,30.06,30.13,2402,0.0,1.0
2025-03-05,30.5481,30.55,30.28,30.28,473,30.5481,30.55,30.28,30.28,473,0.0,1.0
2025-03-06,30.6925,30.75,30.45,30.45,10830,30.6925,30.75,30.45,30.45,10830,0.0,1.0
2025-03-07,31.0351,31.0351,30.62,30.62,282,31.0351,31.0351,30.62,30.62,282,0.0,1.0
2025-03-10,30.665,30.92,30.665,30.92,195,30.665,30.92,30.665,30.92,195,0.0,1.0
2025-03-11,30.4843,30.64,30.4843,30.64,143,30.4843,30.64,30.4843,30.64,143,0.0,1.0
2025-03-12,30.15,30.28,30.15,30.27,25244,30.15,30.28,30.15,30.27,25244,0.0,1.0
2025-03-13,29.6874,29.6874,29.6874,29.6874,111,29.6874,29.6874,29.6874,29.6874,111,0.0,1.0
2025-03-14,30.23,30.23,29.97,29.97,554,30.23,30.23,29.97,29.97,554,0.0,1.0
2025-03-17,30.5689,30.5689,30.5689,30.5689,88,30.5689,30.5689,30.5689,30.5689,88,0.0,1.0
2025-03-18,30.4648,30.51,30.4648,30.51,590,30.4648,30.51,30.4648,30.51,590,0.0,1.0
2025-03-19,30.8257,30.8257,30.8257,30.8257,28,30.8257,30.8257,30.8257,30.8257,28,0.0,1.0
2025-03-20,30.7159,30.7159,30.7159,30.7159,4,30.7159,30.7159,30.7159,30.7159,4,0.0,1.0
2025-03-21,30.2944,30.2944,30.2944,30.2944,2,30.2944,30.2944,30.2944,30.2944,2,0.0,1.0
2025-03-24,31.0712,31.0712,30.71,30.71,410,31.0712,31.0712,30.71,30.71,410,0.0,1.0
2025-03-25,31.0304,31.14,31.0304,31.105,2430,31.0304,31.14,31.0304,31.105,2430,0.0,1.0
2025-03-26,31.0933,31.29,31.0933,31.29,771,31.0933,31.29,31.0933,31.29,771,0.0,1.0
2025-03-27,30.9939,30.9939,30.9939,30.9939,478,30.9939,30.9939,30.9939,30.9939,478,0.0,1.0
2025-03-28,30.4585,30.4585,30.33,30.33,4528,30.4585,30.4585,30.33,30.33,4528,0.0,1.0
2025-03-31,30.6415,30.6415,30.63,30.63,835,30.6415,30.6415,30.63,30.63,835,0.0,1.0
2025-04-01,30.7776,30.7776,30.5746,30.5746,184,30.7776,30.7776,30.5746,30.5746,184,0.0,1.0
2025-04-02,31.0772,31.0772,31.0772,31.0772,15,31.0772,31.0772,31.0772,31.0772,15,0.0,1.0
2025-04-03,29.01,29.69,29.01,29.69,27355,29.01,29.69,29.01,29.69,27355,0.0,1.0
2025-04-04,28.0706,28.0706,27.87,27.87,155,28.0706,28.0706,27.87,27.87,155,0.0,1.0
2025-04-07,27.7187,29.0,27.1,27.34,84967,27.7187,29.0,27.1,27.34,84967,0.0,1.0
2025-04-08,27.0506,27.7025,27.0506,27.7025,361,27.0506,27.7025,27.0506,27.7025,361,0.0,1.0
2025-04-09,29.0578,29.4,26.96,26.96,971,29.0578,29.4,26.96,26.96,971,0.0,1.0
2025-04-10,28.0244,28.0244,28.0244,28.0244,2,28.0244,28.0244,28.0244,28.0244,2,0.0,1.0
2025-04-11,28.5072,28.5072,28.07,28.07,414,28.5072,28.5072,28.07,28.07,414,0.0,1.0
2025-04-14,28.6492,28.6492,28.6492,28.6492,30,28.6492,28.6492,28.6492,28.6492,30,0.0,1.0
2025-04-15,28.4447,28.4447,28.4447,28.4447,18,28.4447,28.4447,28.4447,28.4447,18,0.0,1.0
2025-04-16,28.1923,28.1923,28.1923,28.1923,6,28.1923,28.1923,28.1923,28.1923,6,0.0,1.0
2025-04-17,28.5402,28.57,28.47,28.47,218037,28.5402,28.57,28.47,28.47,218037,0.0,1.0
2025-04-21,27.9548,27.9548,27.9548,27.9548,118,27.9548,27.9548,27.9548,27.9548,118,0.0,1.0
2025-04-22,28.7146,28.7146,28.7146,28.7146,31,28.7146,28.7146,28.7146,28.7146,31,0.0,1.0
2025-04-23,28.9462,28.9462,28.9462,28.9462,202,28.9462,28.9462,28.9462,28.9462,202,0.0,1.0
2025-04-24,29.4012,29.4012,29.15,29.15,7321,29.4012,29.4012,29.15,29.15,7321,0.0,1.0
2025-04-25,29.3187,29.3187,29.3187,29.3187,7,29.3187,29.3187,29.3187,29.3187,7,0.0,1.0
2025-04-28,29.4036,29.4036,29.4036,29.4036,11,29.4036,29.4036,29.4036,29.4036,11,0.0,1.0
2025-04-29,29.4431,29.4431,29.2999,29.2999,358,29.4431,29.4431,29.2999,29.2999,358,0.0,1.0
2025-04-30,29.3629,29.3629,28.98,28.98,460,29.3629,29.3629,28.98,28.98,460,0.0,1.0
2025-05-01,29.2967,29.41,29.29,29.29,678,29.2967,29.41,29.29,29.29,678,0.0,1.0
2025-05-02,29.9224,29.9224,29.816,29.816,6006,29.9224,29.9224,29.816,29.816,6006,0.0,1.0
2025-05-05,29.74,29.97,29.74,29.75,17814,29.74,29.97,29.74,29.75,17814,0.0,1.0
2025-05-06,29.58,29.67,29.47,29.67,87687,29.58,29.67,29.47,29.67,87687,0.0,1.0
2025-05-07,29.66,29.77,29.64,29.65,1633,29.66,29.77,29.64,29.65,1633,0.0,1.0
2025-05-08,30.0694,30.17,29.95,29.95,528,30.0694,30.17,29.95,29.95,528,0.0,1.0
2025-05-09,29.9931,30.0,29.9931,30.0,227,29.9931,30.0,29.9931,30.0,227,0.0,1.0
2025-05-12,30.9534,30.9534,30.74,30.74,464,30.9534,30.9534,30.74,30.74,464,0.0,1.0
2025-05-13,31.1795,31.22,31.1795,31.22,118,31.1795,31.22,31.1795,31.22,118,0.0,1.0
2025-05-14,30.73,30.99,30.73,30.99,537,30.73,30.99,30.73,30.99,537,0.0,1.0
2025-05-15,30.97,30.97,30.64,30.64,2669,30.97,30.97,30.64,30.64,2669,0.0,1.0
2025-05-16,31.308,31.308,31.0399,31.0399,1190,31.308,31.308,31.0399,31.0399,1190,0.0,1.0
2025-05-19,31.0687,31.1,30.9899,30.99,723,31.0687,31.1,30.9899,30.99,723,0.0,1.0
2025-05-20,31.04,31.19,31.04,31.19,619,31.04,31.19,31.04,31.19,619,0.0,1.0
2025-05-21,30.4554,30.4554,30.4554,30.4554,207,30.4554,30.4554,30.4554,30.4554,207,0.0,1.0
2025-05-22,30.2224,30.24,30.2224,30.24,477,30.2224,30.24,30.2224,30.24,477,0.0,1.0
2025-05-23,30.0736,30.0736,29.98,29.98,175,30.0736,30.0736,29.98,29.98,175,0.0,1.0
2025-05-27,30.7051,30.7051,30.36,30.36,219,30.7051,30.7051,30.36,30.36,219,0.0,1.0
2025-05-28,30.217,30.217,30.217,30.217,179,30.217,30.217,30.217,30.217,179,0.0,1.0
2025-05-29,30.2927,30.2927,30.15,30.15,208,30.2927,30.2927,30.15,30.15,208,0.0,1.0
2025-05-30,30.22,30.22,30.15,30.15,426,30.22,30.22,30.15,30.15,426,0.0,1.0
2025-06-02,30.2,30.2,30.1,30.1201,2189,30.2,30.2,30.1,30.1201,2189,0.0,1.0
2025-06-03,30.5338,30.58,30.37,30.37,2268,30.5338,30.58,30.37,30.37,2268,0.0,1.0
2025-06-04,30.38,30.57,30.38,30.57,1158,30.38,30.57,30.38,30.57,1158,0.0,1.0
2025-06-05,30.3592,30.5024,30.3592,30.41,1229,30.3592,30.5024,30.3592,30.41,1229,0.0,1.0
2025-06-06,30.41,30.45,30.41,30.45,531,30.41,30.45,30.41,30.45,531,0.0,1.0
2025-06-09,30.5153,30.57,30.5153,30.57,113,30.5153,30.57,30.5153,30.57,113,0.0,1.0
2025-06-10,30.6753,30.68,30.67,30.68,206,30.6753,30.68,30.67,30.68,206,0.0,1.0
2025-06-11,30.5708,30.79,30.52,30.79,1469,30.5708,30.79,30.52,30.79,1469,0.0,1.0
2025-06-12,30.5697,30.5697,30.4,30.4,342,30.5697,30.5697,30.4,30.4,342,0.0,1.0
2025-06-13,30.2699,30.2699,30.26,30.26,203,30.2699,30.2699,30.26,30.26,203,0.0,1.0
2025-06-16,30.4953,30.61,30.4953,30.61,170,30.4953,30.61,30.4953,30.61,170,0.0,1.0
2025-06-17,30.2569,30.48,30.2569,30.48,241,30.2569,30.48,30.2569,30.48,241,0.0,1.0
2025-06-18,30.2554,30.4,30.21,30.21,1885,30.2554,30.4,30.21,30.21,1885,0.0,1.0
2025-06-20,30.2963,30.2963,30.17,30.17,402,30.2963,30.2963,30.17,30.17,402,0.0,1.0
2025-06-23,30.5498,30.5498,30.4176,30.4176,271,30.5498,30.5498,30.4176,30.4176,271,0.0,1.0
2025-06-24,30.725,30.725,30.725,30.725,7,30.725,30.725,30.725,30.725,7,0.0,1.0
2025-06-25,30.3694,30.3694,30.3694,30.3694,15,30.3694,30.3694,30.3694,30.3694,15,0.0,1.0
2025-06-26,30.6744,30.6744,30.6,30.6,320,30.6744,30.6744,30.6,30.6,320,0.0,1.0
2025-06-27,30.8354,30.8354,30.8354,30.8354,8,30.8354,30.8354,30.8354,30.8354,8,0.0,1.0
2025-06-30,30.8031,30.8031,30.8031,30.8031,113,30.8031,30.8031,30.8031,30.8031,113,0.0,1.0
2025-07-01,31.4983,31.4983,31.4983,31.4983,82,31.4983,31.4983,31.4983,31.4983,82,0.0,1.0
2025-07-02,31.556,31.556,31.556,31.556,85,31.556,31.556,31.556,31.556,85,0.0,1.0
2025-07-03,31.4982,31.4982,31.4982,31.4982,52,31.4982,31.4982,31.4982,31.4982,52,0.0,1.0
2025-07-07,31.0553,31.0553,31.0553,31.0553,7,31.0553,31.0553,31.0553,31.0553,7,0.0,1.0
2025-07-08,31.3258,31.3258,31.3258,31.3258,190,31.3258,31.3258,31.3258,31.3258,190,0.0,1.0
2025-07-09,31.51,31.51,31.36,31.37,9228,31.51,31.51,31.36,31.37,9228,0.0,1.0
2025-07-10,31.7646,31.8501,31.7646,31.85,395,31.7646,31.8501,31.7646,31.85,395,0.0,1.0
2025-07-11,31.4575,31.4575,31.4575,31.4575,8,31.4575,31.4575,31.4575,31.4575,8,0.0,1.0
2025-07-14,31.3992,31.3992,31.3992,31.3992,10,31.3992,31.3992,31.3992,31.3992,10,0.0,1.0
2025-07-15,30.7573,30.7573,30.7573,30.7573,17,30.7573,30.7573,30.7573,30.7573,17,0.0,1.0
2025-07-16,30.8409,30.8409,30.8409,30.8409,4,30.8409,30.8409,30.8409,30.8409,4,0.0,1.0
2025-07-17,31.0116,31.0116,31.0116,31.0116,5,31.0116,31.0116,31.0116,31.0116,5,0.0,1.0
2025-07-18,30.7591,30.76,30.746,30.746,309,30.7591,30.76,30.746,30.746,309,0.0,1.0
2025-07-21,30.5488,30.5488,30.5488,30.5488,14,30.5488,30.5488,30.5488,30.5488,14,0.0,1.0
2025-07-22,31.3012,31.3012,31.21,31.21,1122,31.3012,31.3012,31.21,31.21,1122,0.0,1.0
2025-07-23,31.751,31.751,31.7212,31.7212,114,31.751,31.751,31.7212,31.7212,114,0.0,1.0
2025-07-24,31.2334,31.2334,31.2334,31.2334,9,31.2334,31.2334,31.2334,31.2334,9,0.0,1.0
2025-07-25,31.4495,31.4495,31.17,31.18,2646,31.4495,31.4495,31.17,31.18,2646,0.0,1.0
2025-07-28,31.3705,31.3705,31.32,31.32,107,31.3705,31.3705,31.32,31.32,107,0.0,1.0
2025-07-29,31.5394,31.5394,31.5394,31.5394,59,31.5394,31.5394,31.5394,31.5394,59,0.0,1.0
2025-07-30,31.1183,31.1183,31.1183,31.1183,3,31.1183,31.1183,31.1183,31.1183,3,0.0,1.0
2025-07-31,30.9448,30.9448,30.9448,30.9448,7,30.9448,30.9448,30.9448,30.9448,7,0.0,1.0
2025-08-01,30.7371,30.7371,30.7371,30.7371,81,30.7371,30.7371,30.7371,30.7371,81,0.0,1.0
2025-08-04,31.1504,31.1504,31.0,31.0,450,31.1504,31.1504,31.0,31.0,450,0.0,1.0
2025-08-05,31.3854,31.4,31.22,31.24,128143,31.3854,31.4,31.22,31.24,128143,0.0,1.0
2025-08-06,31.4086,31.4086,31.24,31.31,139357,31.4086,31.4086,31.24,31.31,139357,0.0,1.0
2025-08-07,31.17,31.44,31.17,31.44,121516,31.17,31.44,31.17,31.44,121516,0.0,1.0
2025-08-08,31.35,31.37,31.32,31.3214,12319,31.35,31.37,31.32,31.3214,12319,0.0,1.0
2025-08-11,31.37,31.42,31.33,31.42,2091,31.37,31.42,31.33,31.42,2091,0.0,1.0
2025-08-12,32.24,32.24,31.52,31.52,112029,32.24,32.24,31.52,31.52,112029,0.0,1.0
2025-08-13,33.06,33.1,32.3305,32.3305,110117,33.06,33.1,32.3305,32.3305,110117,0.0,1.0
2025-08-14,32.6697,32.6697,32.6,32.62,1326,32.6697,32.6697,32.6,32.62,1326,0.0,1.0
2025-08-15,32.53,32.6,32.53,32.56,1263,32.53,32.6,32.53,32.56,1263,0.0,1.0
2025-08-18,32.5556,32.61,32.5556,32.58,100618,32.5556,32.61,32.5556,32.58,100618,0.0,1.0
2025-08-19,32.6865,32.6865,32.6865,32.6865,21,32.6865,32.6865,32.6865,32.6865,21,0.0,1.0
2025-08-20,32.5193,32.5193,32.5193,32.5193,72,32.5193,32.5193,32.5193,32.5193,72,0.0,1.0
2025-08-21,32.5884,32.5884,32.5884,32.5884,12,32.5884,32.5884,32.5884,32.5884,12,0.0,1.0
2025-08-22,33.5796,33.59,33.5796,33.59,142,33.5796,33.59,33.5796,33.59,142,0.0,1.0
2025-08-25,33.4081,33.425,33.4081,33.425,1009,33.4081,33.425,33.4081,33.425,1009,0.0,1.0
2025-08-26,33.292,33.292,33.292,33.292,4,33.292,33.292,33.292,33.292,4,0.0,1.0
2025-08-27,33.5153,33.5153,33.5153,33.5153,9,33.5153,33.5153,33.5153,33.5153,9,0.0,1.0
2025-08-28,33.4762,33.4762,33.4762,33.4762,8,33.4762,33.4762,33.4762,33.4762,8,0.0,1.0
2025-08-29,33.3966,33.3966,33.3966,33.3966,8,33.3966,33.3966,33.3966,33.3966,8,0.0,1.0
2025-09-02,33.5791,33.5791,33.0,33.0,2150,33.5791,33.5791,33.0,33.0,2150,0.0,1.0
2025-09-03,33.4351,33.6,33.4351,33.6,106,33.4351,33.6,33.4351,33.6,106,0.0,1.0
2025-09-04,33.8174,33.8174,33.43,33.43,2304,33.8174,33.8174,33.43,33.43,2304,0.0,1.0
2025-09-05,34.0008,34.0008,34.0008,34.0008,5,34.0008,34.0008,34.0008,34.0008,5,0.0,1.0
2025-09-08,33.9787,33.9787,33.96,33.96,650,33.9787,33.9787,33.96,33.96,650,0.0,1.0
2025-09-09,33.5429,33.77,33.5429,33.77,110,33.5429,33.77,33.5429,33.77,110,0.0,1.0
2025-09-10,33.4371,33.4371,33.36,33.39,2419,33.4371,33.4371,33.36,33.39,2419,0.0,1.0
2025-09-11,34.1266,34.1266,34.1266,34.1266,155,34.1266,34.1266,34.1266,34.1266,155,0.0,1.0
2025-09-12,33.7214,33.78,33.7214,33.78,1977,33.7214,33.78,33.7214,33.78,1977,0.0,1.0
2025-09-15,33.5685,33.5685,33.56,33.56,106,33.5685,33.5685,33.56,33.56,106,0.0,1.0
2025-09-16,33.5078,33.5078,33.5078,33.5078,38,33.5078,33.5078,33.5078,33.5078,38,0.0,1.0
2025-09-17,33.4864,33.4864,33.4864,33.4864,202,33.4864,33.4864,33.4864,33.4864,202,0.0,1.0
2025-09-18,33.755,33.755,33.6701,33.6701,1010,33.755,33.755,33.6701,33.6701,1010,0.0,1.0
2025-09-19,33.3139,33.3139,33.3139,33.3139,70,33.3139,33.3139,33.3139,33.3139,70,0.0,1.0
2025-09-22,33.261,33.261,33.261,33.261,8,33.261,33.261,33.261,33.261,8,0.0,1.0
2025-09-23,33.3449,33.41,33.3449,33.41,131,33.3449,33.41,33.3449,33.41,131,0.0,1.0
2025-09-24,33.2111,33.35,33.2111,33.35,77978,33.2111,33.35,33.2111,33.35,77978,0.0,1.0
2025-09-25,32.8626,32.9742,32.8626,32.9742,1039,32.8626,32.9742,32.8626,32.9742,1039,0.0,1.0
2025-09-26,33.2608,33.2608,33.2608,33.2608,47,33.2608,33.2608,33.2608,33.2608,47,0.0,1.0
2025-09-29,33.2207,33.2207,33.2207,33.2207,10,33.2207,33.2207,33.2207,33.2207,10,0.0,1.0
2025-09-30,33.275,33.275,33.275,33.275,7,33.275,33.275,33.275,33.275,7,0.0,1.0
2025-10-01,33.4438,33.4438,33.4438,33.4438,5,33.4438,33.4438,33.4438,33.4438,5,0.0,1.0
2025-10-02,33.5125,33.5125,33.5125,33.5125,4,33.5125,33.5125,33.5125,33.5125,4,0.0,1.0
2025-10-03,33.6754,33.6754,33.6754,33.6754,58,33.6754,33.6754,33.6754,33.6754,58,0.0,1.0
2025-10-06,33.6423,33.6423,33.6423,33.6423,10,33.6423,33.6423,33.6423,33.6423,10,0.0,1.0
2025-10-07,33.2375,33.2375,33.2375,33.2375,5,33.2375,33.2375,33.2375,33.2375,5,0.0,1.0
2025-10-08,33.2359,33.2359,33.2359,33.2359,7,33.2359,33.2359,33.2359,33.2359,7,0.0,1.0
2025-10-09,32.6994,32.6994,32.6994,32.6994,12,32.6994,32.6994,32.6994,32.6994,12,0.0,1.0
2025-10-10,32.0308,32.0308,32.0308,32.0308,30,32.0308,32.0308,32.0308,32.0308,30,0.0,1.0
2025-10-13,32.4188,32.4188,32.4188,32.4188,8,32.4188,32.4188,32.4188,32.4188,8,0.0,1.0
2025-10-14,32.7348,32.7348,32.7348,32.7348,10,32.7348,32.7348,32.7348,32.7348,10,0.0,1.0
2025-10-15,32.8254,32.8254,32.8254,32.8254,5,32.8254,32.8254,32.8254,32.8254,5,0.0,1.0
2025-10-16,32.6234,32.78,32.51,32.78,11672,32.6234,32.78,32.51,32.78,11672,0.0,1.0
2025-10-17,32.6029,32.6029,32.49,32.49,509,32.6029,32.6029,32.49,32.49,509,0.0,1.0
2025-10-20,32.9635,32.9635,32.9635,32.9635,5,32.9635,32.9635,32.9635,32.9635,5,0.0,1.0
2025-10-21,33.073,33.073,33.05,33.06,2291,33.073,33.073,33.05,33.06,2291,0.0,1.0
2025-10-22,32.9324,33.06,32.9324,33.06,6921,32.9324,33.06,32.9324,33.06,6921,0.0,1.0
2025-10-23,33.1923,33.1923,33.1923,33.1923,28,33.1923,33.1923,33.1923,33.1923,28,0.0,1.0
2025-10-24,33.011,33.17,33.011,33.17,20132,33.011,33.17,33.011,33.17,20132,0.0,1.0
2025-10-27,33.0312,33.0312,32.99,32.99,2031,33.0312,33.0312,32.99,32.99,2031,0.0,1.0
2025-10-28,32.9165,33.0,32.9165,33.0,1075,32.9165,33.0,32.9165,33.0,1075,0.0,1.0
2025-10-29,32.5557,32.63,32.5557,32.63,5270,32.5557,32.63,32.5557,32.63,5270,0.0,1.0
2025-10-30,32.512,32.741,32.512,32.741,109,32.512,32.741,32.512,32.741,109,0.0,1.0
2025-10-31,32.3945,32.3945,32.3945,32.3945,101,32.3945,32.3945,32.3945,32.3945,101,0.0,1.0
2025-11-03,32.3912,32.3912,32.3912,32.3912,7,32.3912,32.3912,32.3912,32.3912,7,0.0,1.0
2025-11-04,32.1936,32.1936,32.135,32.135,326,32.1936,32.1936,32.135,32.135,326,0.0,1.0
2025-11-05,32.4718,32.4718,32.4718,32.4718,7,32.4718,32.4718,32.4718,32.4718,7,0.0,1.0
2025-11-06,32.2286,32.2286,32.2286,32.2286,7,32.2286,32.2286,32.2286,32.2286,7,0.0,1.0
2025-11-07,32.347,32.347,32.347,32.347,24,32.347,32.347,32.347,32.347,24,0.0,1.0
2025-11-10,32.5099,32.5099,32.5099,32.5099,4,32.5099,32.5099,32.5099,32.5099,4,0.0,1.0
2025-11-11,32.7881,32.7881,32.7881,32.7881,5,32.7881,32.7881,32.7881,32.7881,5,0.0,1.0
2025-11-12,32.9115,32.9115,32.9115,32.9115,9,32.9115,32.9115,32.9115,32.9115,9,0.0,1.0
2025-11-13,32.6669,32.6669,32.6669,32.6669,5,32.6669,32.6669,32.6669,32.6669,5,0.0,1.0
2025-11-14,32.5631,32.6,32.5631,32.6,249,32.5631,32.6,32.5631,32.6,249,0.0,1.0
2025-11-17,32.023,32.023,32.023,32.023,7,32.023,32.023,32.023,32.023,7,0.0,1.0
2025-11-18,32.2533,32.2533,32.2533,32.2533,27,32.2533,32.2533,32.2533,32.2533,27,0.0,1.0
2025-11-19,32.1363,32.1363,32.1363,32.1363,85,32.1363,32.1363,32.1363,32.1363,85,0.0,1.0
2025-11-20,31.7996,31.9401,31.7996,31.94,6082,31.7996,31.9401,31.7996,31.94,6082,0.0,1.0
2025-11-21,32.567,32.71,31.88,31.88,1932,32.567,32.71,31.88,31.88,1932,0.0,1.0
2025-11-24,32.6603,32.6603,32.6603,32.6603,15,32.6603,32.6603,32.6603,32.6603,15,0.0,1.0
2025-11-25,33.3745,33.3745,33.31,33.31,362,33.3745,33.3745,33.31,33.31,362,0.0,1.0
2025-11-26,33.6326,33.6326,33.6326,33.6326,45,33.6326,33.6326,33.6326,33.6326,45,0.0,1.0