date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-11-21,26.625,26.88,26.2599,26.88,13527,26.2408709722266,26.4921919899888,25.8810384091483,26.4921919899888,13725.0160400998,0.0,1.0
2023-11-22,26.64,26.797,26.5,26.63,39535,26.2556545615068,26.4103894626388,26.1176743948922,26.24579883532,40113.7361680598,0.0,1.0
2023-11-24,26.89,26.9683,26.64,26.64,19291,26.5020477161756,26.5792180522178,26.2556545615068,26.2556545615068,19573.3928017716,0.0,1.0
2023-11-27,26.7,26.89,26.67,26.89,15291,26.3147889186273,26.5020477161756,26.285221740067,26.5020477161756,15514.8384911042,0.0,1.0
2023-11-28,26.4852,26.63,26.38,26.63,389506,26.1030879201358,26.24579883532,25.9994056806512,26.24579883532,395207.813832714,0.0,1.0
2023-11-29,26.7366,26.932,26.61,26.61,15709,26.3508608764708,26.5434417661599,26.2260873829465,26.2260873829465,15938.9574165689,0.0,1.0
2023-11-30,26.79,27.139,26.79,26.82,10842,26.403490454308,26.7474552982257,26.403490454308,26.4330576328683,11000.7114590643,0.0,1.0
2023-12-01,27.31,27.31,26.62,26.63,3958,26.9159882160191,26.9159882160191,26.2359431091333,26.24579883532,4015.93949040549,0.0,1.0
2023-12-04,27.61,27.74,27.31,27.31,19455,27.2116600016217,27.3397844420494,26.9159882160191,26.9159882160191,19739.793528509,0.0,1.0
2023-12-05,27.525,27.68,27.3682,27.52,9349,27.1278863290343,27.2806500849289,26.973348542426,27.1229584659409,9485.85606260761,0.0,1.0
2023-12-06,27.61,27.88,27.59,27.74,8184,27.2116600016217,27.477764608664,27.1919485492482,27.3397844420494,8303.8021196257,0.0,1.0
2023-12-07,27.86,27.94,27.6158,27.6158,10560,27.4580531562905,27.5368989657845,27.21737632281,27.21737632281,10714.5833801622,0.0,1.0
2023-12-08,27.6,27.95,27.55,27.89,15074,27.2018042754349,27.5467546919712,27.1525256445012,27.4876203348507,15294.6619197505,0.0,1.0
2023-12-11,27.43,27.65,27.1,27.65,4958,27.0342569302601,27.2510829063687,26.7090179660973,27.2510829063687,5030.57806807237,0.0,1.0
2023-12-12,27.81,27.82,27.5,27.54,3435,27.4087745253567,27.4186302515435,27.1032470135674,27.1426699183144,3485.28351428572,0.0,1.0
2023-12-13,28.89,28.89,28.0,28.0,3825,28.4731929535259,28.4731929535259,27.596033322905,27.596033322905,3880.9925595758,0.0,1.0
2023-12-14,29.3191,29.479,29.07,29.22,7161,28.8961021641994,29.0536952259256,28.6505960248874,28.7984319176887,7265.82685467249,0.0,1.0
2023-12-15,29.2328,29.3458,29.0,29.3458,3940,28.8110472472078,28.9224169531181,28.5816059415802,28.9224169531181,3997.67599600748,0.0,1.0
2023-12-18,29.08,29.3,29.0,29.3,14281,28.6604517510742,28.8772777271827,28.5816059415802,28.8772777271827,14490.0535276606,0.0,1.0
2023-12-19,29.68,29.68,29.3,29.3,5815,29.2517953222793,29.2517953222793,28.8772777271827,28.8772777271827,5900.12332913288,0.0,1.0
2023-12-20,29.0394,29.72,29.01,29.72,22715,28.620437502756,29.2912182270263,28.5914616677669,29.2912182270263,23047.515291703,0.0,1.0
2023-12-21,29.37,29.37,29.11,29.11,10479,28.94626781049,28.94626781049,28.6900189296344,28.6900189296344,10632.3976553712,0.0,1.0
2023-12-22,30.15,30.25,29.76,30.0,11748,29.7150144530566,29.8135717149242,29.3306411317733,29.5671785602554,11919.9740104305,0.0,1.0
2023-12-26,30.26,30.5099,30.17,30.17,8131,29.8234274411109,30.0697220385178,29.7347259054301,29.7347259054301,8250.02627500936,0.0,1.0
2023-12-27,30.945,31.38,30.6,30.69,18810,30.4985446849034,30.9272687740271,30.1585221314605,30.2472236671412,19085.3516459139,0.0,1.0
2023-12-28,30.79,33.56,30.79,33.56,27132,30.3457809290087,33.075817082739,30.3457809290087,33.075817082739,27529.1738892577,0.0,1.0
2023-12-29,30.61,30.99,30.61,30.99,6710,30.1683778576472,30.5428954527438,30.1683778576472,30.5428954527438,6808.22485614473,0.0,1.0
2024-01-02,30.6544,31.0313,30.28,30.61,16356,30.2121372819164,30.5835996018951,29.8431388934844,30.1683778576472,16595.4285763194,0.0,1.0
2024-01-03,30.27,30.7,30.15,30.7,7823,29.8332831672977,30.257079393328,29.7150144530566,30.257079393328,7937.51759308795,0.0,1.0
2024-01-04,30.63,30.7251,30.2594,30.3,27073,30.1880893100207,30.2818172660567,29.8228360975397,29.8628503458579,27469.3102131753,0.0,1.0
2024-01-05,30.5789,30.67,30.27,30.51,8627,30.1377265492064,30.2275122147677,29.8332831672977,30.0698205957797,8753.28700953213,0.0,1.0
2024-01-08,31.75,31.75,30.57,30.7,10176,31.2919306429369,31.2919306429369,30.1289549529002,30.257079393328,10324.9621663381,0.0,1.0
2024-01-09,31.8601,31.905,31.59,31.59,98796,31.4004421882531,31.4446943988316,31.1342390239489,31.1342390239489,100242.232919176,0.0,1.0
2024-01-10,31.7063,31.7991,31.5,31.77,10239,31.2488611195008,31.3403222585139,31.0455374882681,31.3116420953104,10388.8843967311,0.0,1.0
2024-01-11,31.6238,31.84,31.2,31.84,12520,31.1675513784601,31.3806321786177,30.7498657026656,31.3806321786177,12703.2749923893,0.0,1.0
2024-01-12,31.48,31.9296,31.25,31.9296,11389,31.0258260358946,31.468939485251,30.7991443335993,31.468939485251,11555.718761048,0.0,1.0
2024-01-16,31.19,31.5,31.0,31.5,18035,30.7400099764788,31.0455374882681,30.5527511789305,31.0455374882681,18299.0067482221,0.0,1.0
2024-01-17,30.9805,31.05,30.775,31.05,7272,30.5335325128664,30.6020298098643,30.3309973397286,30.6020298098643,7378.4517367935,0.0,1.0
2024-01-18,30.7941,30.95,30.5216,30.92,15739,30.3498217767453,30.5034725479968,30.0812532381563,30.4739053694365,15969.3965738989,0.0,1.0
2024-01-19,31.02,31.08,30.4788,30.77,89552,30.572462631304,30.6315969884245,30.039070730077,30.3260694766352,90862.9139072241,0.0,1.0
2024-01-22,31.4206,31.55,31.15,31.15,16965,30.9672830223453,31.0948161192019,30.7005870717318,30.7005870717318,17213.3434701185,0.0,1.0
2024-01-23,31.4092,31.4399,31.04,31.42,12244,30.9560474944924,30.9863045738857,30.5921740836775,30.9666916787741,12423.2347449532,0.0,1.0
2024-01-24,31.1,31.59,31.0701,31.57,57107,30.6513084407981,31.1342390239489,30.6218398194997,31.1145275715754,57942.9652548221,0.0,1.0
2024-01-25,31.35,31.35,31.08,31.23,181338,30.8977015954668,30.8977015954668,30.6315969884245,30.7794328812258,183992.530396956,0.0,1.0
2024-01-26,31.34,31.5,31.25,31.3,27380,30.8878458692801,31.0455374882681,30.7991443335993,30.8484229645331,27780.804256519,0.0,1.0
2024-01-29,31.9926,31.9926,31.12,31.3,11874,31.5310305602275,31.5310305602275,30.6710198931716,30.8484229645331,12047.8184712165,0.0,1.0
2024-01-30,31.47,31.84,31.3701,31.84,14563,31.0159703097079,31.3806321786177,30.9175116051022,31.3806321786177,14776.1816065627,0.0,1.0
2024-01-31,31.2752,31.83,31.21,31.51,17055,30.8239807635899,31.3707764524309,30.7597214288523,31.0553932144549,17304.6609421086,0.0,1.0
2024-02-01,31.7991,31.88,31.01,31.31,11793,31.3403222585139,31.4200550833647,30.5626069051173,30.8582786907198,11965.6327464254,0.0,1.0
2024-02-02,31.735,31.765,31.2833,31.72,48707,31.2771470536568,31.306714232217,30.8319639018012,31.2623634643767,49420.0012024204,0.0,1.0
2024-02-05,31.7949,31.846,31.5,31.63,10017,31.3361828535154,31.3865456143297,31.0455374882681,31.1736619286959,10163.6346324891,0.0,1.0
2024-02-06,32.05,32.05,31.63,31.79,9986,31.5876024285395,31.5876024285395,31.1736619286959,31.3313535476839,10132.1808365814,0.0,1.0
2024-02-07,31.69,32.1,31.69,32.1,13477,31.2327962858164,31.6368810594732,31.2327962858164,31.6368810594732,13674.2841112165,0.0,1.0
2024-02-08,32.19,32.38,32.025,32.38,10968,31.725582595154,31.9128413927023,31.5629631130726,31.9128413927023,11128.5559198503,0.0,1.0
2024-02-09,32.62,32.7014,31.86,32.28,16935,32.1493788211843,32.2296044323445,31.4003436309912,31.8142841308348,17182.9043127885,0.0,1.0
2024-02-12,33.07,33.07,32.62,32.62,13329,32.5928864995882,32.5928864995882,32.1493788211843,32.1493788211843,13524.1176017218,0.0,1.0
2024-02-13,32.17,32.58,32.0,32.58,23009,31.7058711427805,32.1099559164373,31.5383237976057,32.1099559164373,23345.8190335371,0.0,1.0
2024-02-14,32.61,32.75,32.27,32.34,21750,32.1395230949976,32.2775032616121,31.804428404648,31.8734184879553,22068.3890642545,0.0,1.0
2024-02-15,32.67,32.8265,32.34,32.53,15557,32.1986574521181,32.3528995669407,31.8734184879553,32.0606772855036,15784.7323527636,0.0,1.0
2024-02-16,32.91,33.235,32.69,32.73,19358,32.4351948806001,32.7555059816696,32.2183689044916,32.2577918092386,19641.3735864754,0.0,1.0
2024-02-20,32.64,33.11,32.52,33.11,23480,32.1690902735578,32.6323094043352,32.0508215593168,32.6323094043352,23823.7138036182,0.0,1.0
2024-02-21,32.53,32.64,32.23,32.64,23705,32.0606772855036,32.1690902735578,31.765005499901,32.1690902735578,24052.0074835932,0.0,1.0
2024-02-22,32.89,33.06,32.5,32.62,7101,32.4154834282266,32.5830307734014,32.0311101069433,32.1493788211843,7204.94854001248,0.0,1.0
2024-02-23,32.98,33.18,32.81,32.91,16207,32.5041849639074,32.7012994876424,32.3366376187326,32.4351948806001,16444.247428247,0.0,1.0
2024-02-26,33.39,33.7,32.99,33.14,87181,32.9082697375642,33.2137972493535,32.5140406900941,32.6618765828954,88457.2058395758,0.0,1.0
2024-02-27,34.72,34.8,33.795,33.83,21555,34.2190813204022,34.2979271298962,33.3074266481277,33.3419216897813,21870.5345416095,0.0,1.0
2024-02-28,34.5918,35.0596,34.45,35.02,44000,34.092730910688,34.5537817817043,33.9529767133599,34.5147531060048,44644.0974173425,0.0,1.0
2024-02-29,33.83,35.29,33.83,34.73,46706,33.3419216897813,34.780857713047,33.3419216897813,34.2289370465889,47389.709408509,0.0,1.0
2024-03-01,34.89,35.0101,34.02,34.02,36048,34.386628665577,34.5049959370799,33.5291804873296,33.5291804873296,36575.6914477355,0.0,1.0
2024-03-04,34.63,35.58,34.5415,35.58,53788,34.1303797847214,35.0666737724628,34.0431566079687,35.0666737724628,54575.3798155459,0.0,1.0
2024-03-05,34.05,34.71,33.85,34.63,30914,33.5587476658898,34.2092255942154,33.3616331421548,34.1303797847214,31366.5369899938,0.0,1.0
2024-03-06,34.35,34.5,34.13,34.28,22337,33.8544194514924,34.0022553442937,33.6375934753838,33.7854293681851,22663.981909345,0.0,1.0
2024-03-07,34.28,34.56,34.26,34.52,35722,33.7854293681851,34.0613897014142,33.7657179158116,34.0219667966672,36244.9192714161,0.0,1.0
2024-03-08,34.32,34.8008,34.12,34.28,29451,33.8248522729321,34.2987155879912,33.6277377491971,33.7854293681851,29882.1207508671,0.0,1.0
2024-03-11,33.48,34.32,33.48,34.32,26476,32.996971273245,33.8248522729321,32.996971273245,33.8248522729321,26863.5709823081,0.0,1.0
2024-03-12,33.78,33.8496,33.5,33.69,17031,33.2926430588475,33.3612389131073,33.0166827256185,33.2039415231668,17280.3096162446,0.0,1.0
2024-03-13,33.62,33.92,33.5,33.77,36221,33.1349514398595,33.4306232254621,33.0166827256185,33.2827873326608,36751.2239216719,0.0,1.0
2024-03-14,33.04,33.4,32.59,33.4,30500,32.5633193210279,32.918125463751,32.1198116426241,32.918125463751,30946.4766188397,0.0,1.0
2024-03-15,32.95,33.33,32.89,33.13,28501,32.4746177853471,32.8491353804437,32.4154834282266,32.6520208567087,28918.2141020836,0.0,1.0
2024-03-18,33.03,33.245,32.72,33.13,12250,32.5534635948411,32.7653617078563,32.2479360830518,32.6520208567087,12429.3225764192,0.0,1.0
2024-03-19,33.275,33.3997,32.85,33.12,11049,32.7949288864166,32.9178297919654,32.3760605234796,32.6421651305219,11210.7416446413,0.0,1.0
2024-03-20,33.39,33.44,32.82,33.28,122708,32.9082697375642,32.957548368498,32.3464933449194,32.7998567495099,124504.270588347,0.0,1.0
2024-03-21,33.2,33.68,33.2,33.53,35904,32.7210109400159,33.19408579698,32.7210109400159,33.0462499041787,36429.5834925515,0.0,1.0
2024-03-22,33.12,33.39,33.0319,33.32,19769,32.6421651305219,32.9082697375642,32.5553361828166,32.8392796542569,20058.3900418964,0.0,1.0
2024-03-25,33.26,33.4591,33.187,33.22,37340,32.7801452971364,32.9763728055147,32.7081984959731,32.7407223923894,37886.6044900811,0.0,1.0
2024-03-26,33.56,33.92,33.02,33.38,43153,33.075817082739,33.4306232254621,32.5436078686544,32.8984140113775,43784.6985420586,0.0,1.0
2024-03-27,33.96,33.96,33.426,33.71,29887,33.4700461302091,33.4700461302091,32.9437503518365,33.2236529755403,30324.5031707298,0.0,1.0
2024-03-28,34.18,34.36,33.9825,33.99,30022,33.6868721063176,33.8642751776791,33.4922215141293,33.4996133087693,30461.4793787149,0.0,1.0
2024-04-01,33.82,34.48,33.58,34.18,31730,33.3320659635945,33.9825438919202,33.0955285351125,33.6868721063176,32194.48206937,0.0,1.0
2024-04-02,33.01,33.51,32.89,33.51,21717,32.5337521424676,33.0265384518052,32.4154834282266,33.0265384518052,22034.9059911915,0.0,1.0
2024-04-03,33.13,33.1639,32.9,33.01,26114,32.6520208567087,32.6854317684817,32.4253391544134,32.5337521424676,26496.2718171927,0.0,1.0
2024-04-04,32.66,33.45,32.5501,33.39,27327,32.1888017259313,32.9674040946847,32.0804872951389,32.9082697375642,27727.0284119027,0.0,1.0
2024-04-05,33.05,33.17,32.2,32.54,30614,32.5731750472146,32.6914437614557,31.7354383213408,32.0705330116903,31062.1454166937,0.0,1.0
2024-04-08,33.07,33.15,32.8,33.14,17164,32.5928864995882,32.6717323090822,32.3267818925459,32.6618765828954,17415.2565470742,0.0,1.0
2024-04-09,33.16,33.16,32.88,33.12,11877,32.6815880352689,32.6815880352689,32.4056277020399,32.6421651305219,12050.8623869495,0.0,1.0
2024-04-10,32.6,32.68,32.33,32.68,23038,32.1296673688108,32.2085131783048,31.8635627617685,32.2085131783048,23375.2435522895,0.0,1.0
2024-04-11,32.76,32.9262,32.5286,32.75,26046,32.2873589877988,32.4511611570227,32.0592974838374,32.2775032616121,26427.2763939115,0.0,1.0
2024-04-12,31.97,33.0,31.77,33.0,43682,31.5087566190455,32.5238964162809,31.3116420953104,32.5238964162809,44321.4423496444,0.0,1.0
2024-04-15,31.51,32.06,31.41,32.06,21033,31.0553932144549,31.5974581547262,30.9568359525874,31.5974581547262,21340.8932040674,0.0,1.0
2024-04-16,31.45,31.609,31.26,31.55,19104,30.9962588573344,31.1529649037037,30.8090000597861,31.0948161192019,19383.6553877479,0.0,1.0
2024-04-17,31.22,31.6011,31.1522,31.55,12299,30.7695771550391,31.1451788800162,30.7027553314929,31.0948161192019,12479.0398667249,0.0,1.0
2024-04-18,31.0,31.25,30.8509,31.21,12386,30.5527511789305,30.7991443335993,30.4058023014861,30.7597214288523,12567.3134229819,0.0,1.0
2024-04-19,30.8,30.97,30.53,30.9,58119,30.3556366551955,30.5231840003703,30.0895320481532,30.454193917063,58969.7794954211,0.0,1.0
2024-04-22,31.12,31.31,30.65,30.93,13491,30.6710198931716,30.8582786907198,30.2078007623942,30.4837610956233,13688.4890513038,0.0,1.0
2024-04-23,31.57,31.795,31.29,31.29,32331,31.1145275715754,31.3362814107773,30.8385672383463,30.8385672383463,32804.2798545477,0.0,1.0
2024-04-24,31.41,31.6709,31.37,31.41,12300,30.9568359525874,31.2139718487997,30.9174130478404,30.9568359525874,12480.0545053025,0.0,1.0
2024-04-25,30.9,31.22,30.41,31.22,16628,30.454193917063,30.7695771550391,29.9712633339122,30.7695771550391,16871.4102694448,0.0,1.0
2024-04-26,30.9,30.95,30.7,30.7,16644,30.454193917063,30.5034725479968,30.257079393328,30.257079393328,16887.6444866875,0.0,1.0
2024-04-29,31.22,31.3924,30.83,30.83,18424,30.7695771550391,30.9394898744987,30.3852038337558,30.3852038337558,18693.7011549345,0.0,1.0
2024-04-30,31.26,31.49,31.13,31.13,9794,30.8090000597861,31.0356817620814,30.6808756193583,30.6808756193583,9937.37022966936,0.0,1.0
2024-05-01,31.75,32.28,31.21,31.21,11283,31.2919306429369,31.8142841308348,30.7597214288523,30.7597214288523,11448.1670718154,0.0,1.0
2024-05-02,31.85,32.003,31.6428,31.89,20638,31.3904879048044,31.5412805154617,31.1862772582149,31.4299108095514,20940.110965889,0.0,1.0
2024-05-03,32.27,32.41,32.11,32.11,13490,31.804428404648,31.9424085712625,31.64673678566,31.64673678566,13687.4744127261,0.0,1.0
2024-05-06,32.34,32.35,32.04,32.33,22544,31.8734184879553,31.883274214142,31.5777467023527,31.8635627617685,22874.012094922,0.0,1.0
2024-05-07,32.53,32.74,32.315,32.74,11889,32.0606772855036,32.2676475354253,31.8487791724884,32.2676475354253,12063.0380498815,0.0,1.0
2024-05-08,32.36,32.36,32.21,32.35,9779,31.8931299403288,31.8931299403288,31.7452940475275,31.883274214142,9922.15065100436,0.0,1.0
2024-05-09,32.59,32.6899,32.24,32.38,13928,32.1198116426241,32.2182703472297,31.7748612260878,31.9128413927023,14131.8861097442,0.0,1.0
2024-05-10,32.12,32.68,32.08,32.68,19618,31.6565925118467,32.2085131783048,31.6171696070997,32.2085131783048,19905.1796166688,0.0,1.0
2024-05-13,32.01,32.47,31.91,32.22,12353,31.5481795237925,32.001542928383,31.4496222619249,31.7551497737143,12533.8303499189,0.0,1.0
2024-05-14,32.19,32.28,32.0,32.04,12866,31.725582595154,31.8142841308348,31.5383237976057,31.5777467023527,13054.339940262,0.0,1.0
2024-05-15,32.81,32.8626,32.34,32.34,17186,32.3366376187326,32.3884787384749,31.8734184879553,31.8734184879553,17437.5785957829,0.0,1.0
2024-05-16,32.9,33.0,32.46,33.0,21242,32.4253391544134,32.5238964162809,31.9916872021963,32.5238964162809,21552.9526667997,0.0,1.0
2024-05-17,32.67,32.87,32.5,32.87,8621,32.1986574521181,32.3957719758531,32.0311101069433,32.3957719758531,8747.19917806612,0.0,1.0
2024-05-20,32.63,32.9,32.6,32.6,15257,32.1592345473711,32.4253391544134,32.1296673688108,32.1296673688108,15480.3407794635,0.0,1.0
2024-05-21,32.63,32.908,32.52,32.77,11964,32.1592345473711,32.4332237353628,32.0508215593168,32.2972147139856,12139.1359432065,0.0,1.0
2024-05-22,32.56,32.7746,32.51,32.56,7121,32.0902444640638,32.3017483480315,32.0409658331301,32.0902444640638,7225.24131156582,0.0,1.0
2024-05-23,31.81,32.57,31.71,32.57,12850,31.3510650000574,32.1001001902506,31.2525077381899,32.1001001902506,13038.1057230193,0.0,1.0
2024-05-24,31.99,32.05,31.62,31.67,8797,31.528468071419,31.5876024285395,31.1638062025091,31.2130848334429,8925.77556773548,0.0,1.0
2024-05-28,31.92,32.24,31.6201,31.99,18993,31.4594779881117,31.7748612260878,31.163904759771,31.528468071419,19271.0305056269,0.0,1.0
2024-05-29,31.44,31.6,31.39,31.52,97295,30.9864031311476,31.1440947501356,30.9371245002139,31.0652489406416,98719.2604140986,0.0,1.0
2024-05-30,31.68,31.9129,31.5,31.5,15299,31.2229405596297,31.4524804225191,31.0455374882681,31.0455374882681,15522.9555997255,0.0,1.0
2024-05-31,31.92,32.19,31.66,31.94,12408,31.4594779881117,31.725582595154,31.2032291072562,31.4791894404852,12589.6354716906,0.0,1.0
2024-06-03,32.37,32.6599,32.0,32.0,34236,31.9029856665155,32.1887031686695,31.5383237976057,31.5383237976057,34737.1663450031,0.0,1.0
2024-06-04,32.38,32.539,32.22,32.52,13861,31.9128413927023,32.0695474390716,31.7551497737143,32.0508215593168,14063.9053250405,0.0,1.0
2024-06-05,32.74,32.8206,32.24,32.39,11162,32.2676475354253,32.3470846884906,31.7748612260878,31.922697118889,11325.3958039177,0.0,1.0
2024-06-06,32.59,32.84,32.565,32.84,11010,32.1198116426241,32.3662047972929,32.0951723271572,32.3662047972929,11171.1707401123,0.0,1.0
2024-06-07,32.425,32.65,32.31,32.38,19540,31.9571921605427,32.1789459997446,31.843851309395,31.9128413927023,19826.0378076107,0.0,1.0
2024-06-10,32.63,32.66,32.08,32.5,34460,32.1592345473711,32.1888017259313,31.6171696070997,32.0311101069433,34964.4453864005,0.0,1.0
2024-06-11,32.74,32.762,32.3488,32.54,10505,32.2676475354253,32.2893301330362,31.8820915269996,32.0705330116903,10658.7782583905,0.0,1.0
2024-06-12,33.18,33.31,33.06,33.17,19934,32.7012994876424,32.8294239280702,32.5830307734014,32.6914437614557,20225.8054072115,0.0,1.0
2024-06-13,33.08,33.1835,32.74,33.13,12071,32.6027422257749,32.7047489918078,32.2676475354253,32.6520208567087,12247.7022710168,0.0,1.0
2024-06-14,32.8597,32.94,32.62,32.85,34335,32.3856205778808,32.4647620591604,32.1493788211843,32.3760605234796,34837.6155641921,0.0,1.0
2024-06-17,32.51,32.82,32.47,32.71,109262,32.0409658331301,32.3464933449194,32.001542928383,32.2380803568651,110861.440273038,0.0,1.0
2024-06-18,32.24,32.61,32.17,32.61,56946,31.7748612260878,32.1395230949976,31.7058711427805,32.1395230949976,57779.6084438178,0.0,1.0
2024-06-20,32.185,32.242,32.08,32.2,28728,31.7206547320606,31.7768323713251,31.6171696070997,31.7354383213408,29148.537059214,0.0,1.0
2024-06-21,32.7708,32.8,32.42,32.42,15121,32.2980031720805,32.3267818925459,31.9522642974493,31.9522642974493,15342.3499329008,0.0,1.0
2024-06-24,33.385,33.615,33.13,33.39,17353,32.9033418744708,33.1300235767661,32.6520208567087,32.9082697375642,17607.0232382533,0.0,1.0
2024-06-25,33.51,33.8095,33.4101,33.54,21422,33.0265384518052,33.3217174510985,32.9280797471996,33.0561056303655,21735.5876107798,0.0,1.0
2024-06-26,33.075,33.45,32.99,33.45,14571,32.5978143626815,32.9674040946847,32.5140406900941,32.9674040946847,14784.298715184,0.0,1.0
2024-06-27,33.275,33.3,33.12,33.15,34411,32.7949288864166,32.8195682018834,32.6421651305219,32.6717323090822,34914.7280960948,0.0,1.0
2024-06-28,33.34,33.4,33.16,33.4,6438,32.8589911066305,32.918125463751,32.6815880352689,32.918125463751,6532.24316301933,0.0,1.0
2024-07-01,33.5,33.77,33.18,33.43,48935,33.0166827256185,33.2827873326608,32.7012994876424,32.9476926423112,49651.3387981285,0.0,1.0
2024-07-02,33.08,33.3321,33.0,33.24,15193,32.6027422257749,32.8512050829429,32.5238964162809,32.7604338447629,15415.4039104928,0.0,1.0
2024-07-03,33.0,33.27,33.0,33.11,31836,32.5238964162809,32.7900010233232,32.5238964162809,32.6323094043352,32302.0337586026,0.0,1.0
2024-07-05,33.53,33.53,32.94,33.11,23300,33.0462499041787,33.0462499041787,32.4647620591604,32.6323094043352,23641.0788596382,0.0,1.0
2024-07-08,33.76,33.95,33.54,33.54,62705,33.272931606474,33.4601904040223,33.0561056303655,33.0561056303655,63622.9120126014,0.0,1.0
2024-07-09,33.94,33.97,33.5801,33.88,17842,33.4503346778356,33.4799018563958,33.0956270923744,33.3912003207151,18103.1815027324,0.0,1.0
2024-07-10,34.28,34.37,33.93,34.0,28633,33.7854293681851,33.8741309038659,33.4404789516488,33.5094690349561,29052.1463943356,0.0,1.0
2024-07-11,35.01,35.31,34.28,34.4,28798,34.504897379818,34.8005691654206,33.7854293681851,33.9036980824261,29219.5617596507,0.0,1.0
2024-07-12,35.39,35.6498,35.17,35.27,21478,34.8794149749146,35.1354667412464,34.662588998806,34.7611462606735,21792.4073711291,0.0,1.0
2024-07-15,35.5,35.735,35.0973,35.61,34303,34.9878279629688,35.2194375283575,34.5909378694283,35.0962409510231,34805.1471297068,0.0,1.0
2024-07-16,35.9,36.03,35.62,35.83,19943,35.3820570104389,35.5101814508667,35.1060966772099,35.3130669271316,20234.9371544105,0.0,1.0
2024-07-17,35.28,35.83,35.0,35.63,55973,34.7710019868603,35.3130669271316,34.4950416536312,35.1159524033966,56792.365107748,0.0,1.0
2024-07-18,34.15,35.2,34.0,35.16,32141,33.6573049277573,34.6921561773663,33.5094690349561,34.6527332726193,32611.4985247911,0.0,1.0
2024-07-19,34.3,34.47,34.27,34.3,14746,33.8051408205586,33.9726881657334,33.7755736419984,33.8051408205586,14961.8604662757,0.0,1.0
2024-07-22,34.84,34.94,34.37,34.67,47120,34.3373500346432,34.4359072965107,33.8741309038659,34.1698026894684,47809.7697796632,0.0,1.0
2024-07-23,35.2,35.28,34.86,34.86,13485,34.6921561773663,34.7710019868603,34.3570614870167,34.3570614870167,13682.4012198378,0.0,1.0
2024-07-24,34.8,35.11,34.8,35.05,8831,34.2979271298962,34.6034546416855,34.2979271298962,34.544320284565,8960.27327937617,0.0,1.0
2024-07-25,34.6,35.16,34.6,34.94,146762,34.1008126061612,34.6527332726193,34.1008126061612,34.4359072965107,148910.386935546,0.0,1.0
2024-07-26,34.51,34.8399,34.38,34.69,11289,34.0121110704804,34.3372514773814,33.8839866300526,34.1895141418419,11454.2549032813,0.0,1.0
2024-07-29,34.32,34.6,34.15,34.5809,7249,33.8248522729321,34.1008126061612,33.6573049277573,34.0819881691445,7355.11504950718,0.0,1.0
2024-07-30,34.07,34.435,34.0,34.435,25473,33.5784591182633,33.9381931240798,33.5094690349561,33.9381931240798,25845.8884889083,0.0,1.0
2024-07-31,34.25,34.68,34.08,34.47,17720,33.7558621896249,34.1796584156552,33.5883148444501,33.9726881657334,17979.395596257,0.0,1.0
2024-08-01,34.27,34.57,34.05,34.39,9863,33.7755736419984,34.0712454276009,33.5587476658898,33.8938423562394,10007.3802915284,0.0,1.0
2024-08-02,33.79,33.89,33.18,33.89,39878,33.3024987850343,33.4010560469018,32.7012994876424,33.4010560469018,40461.7572001996,0.0,1.0
2024-08-05,32.7,33.11,32.18,32.25,29106,32.2282246306783,32.6323094043352,31.7157268689672,31.7847169522745,29532.0704415721,0.0,1.0
2024-08-06,32.95,33.415,32.54,32.84,12493,32.4746177853471,32.9329090530311,32.0705330116903,32.3662047972929,12675.8797507923,0.0,1.0
2024-08-07,32.05,33.14,32.0,33.14,128054,31.5876024285395,32.6618765828954,31.5383237976057,32.6618765828954,129928.528424554,0.0,1.0
2024-08-08,33.07,33.085,32.4325,32.54,10780,32.5928864995882,32.6076700888683,31.9645839551827,32.0705330116903,10937.8038672489,0.0,1.0
2024-08-09,33.08,33.1965,32.94,33.18,10439,32.6027422257749,32.7175614358506,32.4647620591604,32.7012994876424,10591.8121122645,0.0,1.0
2024-08-12,33.0564,33.2899,32.76,33.14,7689,32.5794827119742,32.8096139184348,32.2873589877988,32.6618765828954,7801.55602368059,0.0,1.0
2024-08-13,33.46,33.48,32.91,33.28,13466,32.9772598208715,32.996971273245,32.4351948806001,32.7998567495099,13663.1230868621,0.0,1.0
2024-08-14,33.28,33.44,33.23,33.44,5814,32.7998567495099,32.957548368498,32.7505781185762,32.957548368498,5899.10869055522,0.0,1.0
2024-08-15,33.87,33.9475,33.6,33.68,9489,33.3813445945283,33.4577264724756,33.115239987486,33.19408579698,9627.90546348097,0.0,1.0
2024-08-16,34.03,34.03,33.8632,33.91,10489,33.5390362135163,33.5390362135163,33.3746427007213,33.4207674992753,10642.5440411479,0.0,1.0
2024-08-19,34.6,34.6,33.93,34.01,14219,34.1008126061612,34.1008126061612,33.4404789516488,33.5193247611428,14427.1459358453,0.0,1.0
2024-08-20,34.7,34.72,34.45,34.63,70750,34.1993698680287,34.2190813204022,33.9529767133599,34.1303797847214,71785.6793699314,0.0,1.0
2024-08-21,35.08,35.08,34.42,34.42,21062,34.5738874631253,34.5738874631253,33.9234095347996,33.9234095347996,21370.3177228197,0.0,1.0
2024-08-22,34.74,35.13,34.725,35.13,10588,34.2387927727757,34.623166094059,34.2240091834956,34.623166094059,10742.9932603369,0.0,1.0
2024-08-23,35.08,35.35,34.88,34.88,32278,34.5738874631253,34.8399920701676,34.3767729393902,34.3767729393902,32750.5040099313,0.0,1.0
2024-08-26,34.98,35.18,34.91,35.08,23316,34.4753302012577,34.6724447249928,34.4063401179505,34.5738874631253,23657.3130768809,0.0,1.0
2024-08-27,35.1,35.39,34.835,34.96,8041,34.5935989154988,34.8794149749146,34.3324221715498,34.4556187488842,8158.70880301933,0.0,1.0
2024-08-28,35.0058,35.45,34.8923,34.97,16081,34.5007579748196,34.9385493320351,34.3888954825999,34.465474475071,16316.402967461,0.0,1.0
2024-08-29,35.2,35.52,35.16,35.27,9286,34.6921561773663,35.0075394153423,34.6527332726193,34.7611462606735,9421.93383221459,0.0,1.0
2024-08-30,35.34,35.39,35.04,35.39,7592,34.8301363439808,34.8794149749146,34.5344645583783,34.8794149749146,7703.13608164691,0.0,1.0
2024-09-03,34.5,35.59,34.47,35.31,18607,34.0022553442937,35.0765294986496,33.9726881657334,34.8005691654206,18879.3800146475,0.0,1.0
2024-09-04,34.65,34.65,34.225,34.36,6263,34.1500912370949,34.1500912370949,33.731222874158,33.8642751776791,6354.68141192764,0.0,1.0
2024-09-05,34.17,34.4707,34.12,34.4707,2994,33.6770163801309,33.9733780665665,33.6277377491971,33.9733780665665,3037.82790153462,0.0,1.0
2024-09-06,33.94,34.4303,33.575,34.4303,35128,33.4503346778356,33.933560932772,33.0906006720191,33.933560932772,35642.2239562819,0.0,1.0
2024-09-09,34.42,34.56,34.0,34.0,10541,33.9234095347996,34.0613897014142,33.5094690349561,33.5094690349561,10695.3052471865,0.0,1.0
2024-09-10,34.28,34.395,34.0,34.1,11528,33.7854293681851,33.8987702193328,33.5094690349561,33.6080262968236,11696.7535233437,0.0,1.0
2024-09-11,34.42,34.47,34.0,34.15,8343,33.9234095347996,33.9726881657334,33.5094690349561,33.6573049277573,8465.12965347475,0.0,1.0
2024-09-12,34.2967,34.47,34.14,34.45,66654,33.801888430917,33.9726881657334,33.6474492015706,33.9529767133599,67629.7197558078,0.0,1.0
2024-09-13,34.77,34.77,34.12,34.47,7614,34.268359951336,34.268359951336,33.6277377491971,33.9726881657334,7725.45813035557,0.0,1.0
2024-09-16,34.9315,35.0297,34.84,34.96,6010,34.427529929252,34.5243131604059,34.3373500346432,34.4556187488842,6097.97785177791,0.0,1.0
2024-09-17,34.62,35.06,34.53,34.99,5837,34.1205240585347,34.5541760107518,34.0318225228539,34.4851859274445,5922.44537784154,0.0,1.0
2024-09-18,34.67,35.2,34.5748,34.71,8861,34.1698026894684,34.6921561773663,34.0759761761706,34.2092255942154,8990.71243670619,0.0,1.0
2024-09-19,35.34,35.53,35.09,35.29,7725,34.8301363439808,35.0173951415291,34.583743189312,34.780857713047,7838.08301247661,0.0,1.0
2024-09-20,34.68,34.85,34.0,34.85,27449,34.1796584156552,34.34720576083,33.5094690349561,34.34720576083,27850.814318378,0.0,1.0
2024-09-23,34.02,34.54,34.0,34.54,7785,33.5291804873296,34.0416782490407,33.5094690349561,34.0416782490407,7898.96132713661,0.0,1.0
2024-09-24,33.86,34.14,33.62,34.14,102643,33.3714888683415,33.6474492015706,33.1349514398595,33.6474492015706,104145.547527461,0.0,1.0
2024-09-25,33.6,33.94,33.57,33.9,12085,33.115239987486,33.4503346778356,33.0856728089257,33.4109117730886,12261.9072111042,0.0,1.0
2024-09-26,33.64,33.83,33.46,33.83,13116,33.154662892233,33.3419216897813,32.9772598208715,33.3419216897813,13307.9995846787,0.0,1.0
2024-09-27,33.52,33.77,33.52,33.71,16655,33.036394177992,33.2827873326608,33.036394177992,33.2236529755403,16898.8055110418,0.0,1.0
2024-09-30,33.6,33.69,33.3533,33.4,4635,33.115239987486,33.2039415231668,32.8720992224588,32.918125463751,4702.84980748596,0.0,1.0
2024-10-01,33.47,33.61,33.0001,33.61,14093,32.9871155470582,33.1250957136727,32.5239949735428,33.1250957136727,14299.3014750593,0.0,1.0
2024-10-02,33.45,33.555,33.14,33.27,7070,32.9674040946847,33.0708892196456,32.6618765828954,32.7900010233232,7173.49474410481,0.0,1.0
2024-10-03,33.13,33.47,33.1,33.41,7651,32.6520208567087,32.9871155470582,32.6224536781484,32.9279811899377,7762.99975772925,0.0,1.0
2024-10-04,33.27,33.34,33.039,33.3248,7127,32.7900010233232,32.8589911066305,32.5623337484092,32.8440104028266,7231.32914303181,0.0,1.0
2024-10-07,32.99,33.35,32.89,33.35,9992,32.5140406900941,32.8688468328172,32.4154834282266,32.8688468328172,10138.2686680474,0.0,1.0
2024-10-08,33.2,33.48,33.04,33.04,8334,32.7210109400159,32.996971273245,32.5633193210279,32.5633193210279,8455.99790627574,0.0,1.0
2024-10-09,33.1,33.16,33.0199,33.16,5799,32.6224536781484,32.6815880352689,32.5435093113925,32.6815880352689,5883.88911189021,0.0,1.0
2024-10-10,33.2,33.2,32.86,32.98,9290,32.7210109400159,32.7210109400159,32.3859162496664,32.5041849639074,9425.99238652527,0.0,1.0
2024-10-11,33.83,33.83,33.225,33.23,10543,33.3419216897813,33.3419216897813,32.7456502554828,32.7505781185762,10697.3345243419,0.0,1.0
2024-10-14,33.84,33.9,33.71,33.75,7657,33.351777415968,33.4109117730886,33.2236529755403,33.2630758802873,7769.08758919527,0.0,1.0
2024-10-15,33.99,33.99,33.74,33.93,3975,33.4996133087693,33.4996133087693,33.2532201541005,33.4404789516488,4033.18834622583,0.0,1.0
2024-10-16,34.34,34.44,33.955,33.955,35325,33.8445637253056,33.9431209871731,33.4651182671157,33.4651182671157,35842.1077560824,0.0,1.0
2024-10-17,34.32,34.47,34.1703,34.4,35672,33.8248522729321,33.9726881657334,33.6773120519165,33.9036980824261,36194.1873425328,0.0,1.0
2024-10-18,34.41,34.47,34.34,34.34,4553,33.9135538086129,33.9726881657334,33.8445637253056,33.8445637253056,4619.64944411728,0.0,1.0
2024-10-21,33.93,34.35,33.79,34.35,6300,33.4404789516488,33.8544194514924,33.3024987850343,33.8544194514924,6392.22303930131,0.0,1.0
2024-10-22,33.97,33.97,33.71,33.71,12939,33.4799018563958,33.4799018563958,33.2236529755403,33.2236529755403,13128.4085564317,0.0,1.0
2024-10-23,33.41,33.8414,33.331,33.76,13114,32.9279811899377,33.3531572176342,32.8501209530624,33.272931606474,13305.9703075234,0.0,1.0
2024-10-24,33.4,33.628,33.38065,33.61,4114,32.918125463751,33.1428360208089,32.8990546335796,33.1250957136727,4174.22310852152,0.0,1.0
2024-10-25,33.34,33.636,33.33,33.49,11352,32.8589911066305,33.1507206017583,32.8491353804437,33.0068269994317,11518.1771336743,0.0,1.0
2024-10-28,33.52,33.79,33.45,33.45,9330,33.036394177992,33.3024987850343,32.9674040946847,32.9674040946847,9466.57792963193,0.0,1.0
2024-10-29,33.33,33.46,33.3,33.46,3475,32.8491353804437,32.9772598208715,32.8195682018834,32.9772598208715,3525.86905739239,0.0,1.0
2024-10-30,32.88,33.2454,32.76,32.93,22423,32.4056277020399,32.7657559369038,32.2873589877988,32.4549063329736,22751.2408270243,0.0,1.0
2024-10-31,32.63,32.69,32.5205,32.5205,6037,32.1592345473711,32.2183689044916,32.0513143456261,32.0513143456261,6125.37309337492,0.0,1.0
2024-11-01,33.2,33.2,32.8,32.8,10586,32.7210109400159,32.7210109400159,32.3267818925459,32.3267818925459,10740.9639831815,0.0,1.0
2024-11-04,33.03,33.2075,32.94,33.13,11108,32.5534635948411,32.728402734656,32.4647620591604,32.6520208567087,11270.6053207237,0.0,1.0
2024-11-05,33.28,33.28,32.657,32.93,5266,32.7998567495099,32.7998567495099,32.1858450080753,32.4549063329736,5343.08674999377,0.0,1.0
2024-11-06,33.545,33.89,33.21,33.89,50697,33.0610334934589,33.4010560469018,32.7308666662027,33.4010560469018,51439.1319719775,0.0,1.0
2024-11-07,33.54,33.68,33.47,33.6,20304,33.0561056303655,33.19408579698,32.9871155470582,33.115239987486,20601.2216809482,0.0,1.0
2024-11-08,34.15,34.1999,33.66,33.66,10571,33.6573049277573,33.7064850014292,33.1743743446065,33.1743743446065,10725.7444045165,0.0,1.0
2024-11-11,34.25,34.58,34.25,34.37,4617,33.7558621896249,34.0811011537877,33.7558621896249,33.8741309038659,4684.58631308795,0.0,1.0
2024-11-12,33.16,33.8421,33.16,33.82,19651,32.6815880352689,33.3538471184673,32.6815880352689,33.3320659635945,19938.6626897318,0.0,1.0
2024-11-13,32.87,33.385,32.87,33.385,13483,32.3957719758531,32.9033418744708,32.3957719758531,32.9033418744708,13680.3719426825,0.0,1.0
2024-11-14,32.3399,32.89,32.3229,32.89,7822,31.8733199306934,32.4154834282266,31.8565651961759,32.4154834282266,7936.50295451029,0.0,1.0
2024-11-15,30.9,32.09,30.9,32.09,18863,30.454193917063,31.6270253332865,30.454193917063,31.6270253332865,19139.1274905303,0.0,1.0
2024-11-18,30.39,30.8,30.301,30.8,17188,29.9515518815387,30.3556366551955,29.8638359184766,30.3556366551955,17439.6078729382,0.0,1.0
2024-11-19,30.49,30.529,30.2,30.2,10389,30.0501091434062,30.0885464755345,29.7642930839904,29.7642930839904,10541.0801833812,0.0,1.0
2024-11-20,30.88,30.88,30.44,30.54,14076,30.4344824646895,30.4344824646895,30.0008305124724,30.09938777434,14282.0526192389,0.0,1.0
2024-11-21,30.77,31.0727,30.69,30.94,17727,30.3260694766352,30.6244023083082,30.2472236671412,30.49361682181,17986.4980663007,0.0,1.0
2024-11-22,31.33,31.384,30.6,30.95,8783,30.8779901430933,30.9312110645018,30.1585221314605,30.5034725479968,8911.57062764817,0.0,1.0
2024-11-25,31.79,32.1799,31.4,31.8,12296,31.3313535476839,31.7156283117054,30.9469802264006,31.3412092738707,12475.9959509919,0.0,1.0
2024-11-26,31.92,31.92,31.63,31.85,16817,31.4594779881117,31.4594779881117,31.1736619286959,31.3904879048044,17063.1769606238,0.0,1.0
2024-11-27,32.33,32.44,31.92,31.92,8023,31.8635627617685,31.9719757498228,31.4594779881117,31.4594779881117,8140.44530862134,0.0,1.0
2024-11-29,32.5,32.56,32.39,32.46,3492,32.0311101069433,32.0902444640638,31.922697118889,31.9916872021963,3543.11791321273,0.0,1.0
2024-12-02,32.4,32.5499,32.37,32.49,9351,31.9325528450758,32.0802901806152,31.9029856665155,32.0212543807566,9487.88533976294,0.0,1.0
2024-12-03,32.26,32.44,32.2301,32.44,5902,31.7945726784613,31.9719757498228,31.7651040571629,31.9719757498228,5988.39688538989,0.0,1.0
2024-12-04,32.4555,32.665,32.31,32.31,7748,31.9872521254123,32.1937295890247,31.843851309395,31.843851309395,7861.41969976293,0.0,1.0
2024-12-05,32.03,32.46,31.91,32.46,41968,31.567890976166,31.9916872021963,31.4496222619249,31.9916872021963,42582.3518275233,0.0,1.0
2024-12-06,32.7,32.7,32.13,32.13,23116,32.2282246306783,32.2282246306783,31.6664482380335,31.6664482380335,23454.3853613475,0.0,1.0
2024-12-09,32.56,32.9,32.56,32.7,14944,32.0902444640638,32.4253391544134,32.0902444640638,32.2282246306783,15162.7589046538,0.0,1.0
2024-12-10,32.47,32.63,32.3858,32.63,8365,32.001542928383,32.1592345473711,31.9185577138906,32.1592345473711,8487.45170218342,0.0,1.0
2024-12-11,32.06,32.26,31.78,32.26,16122,32.06,32.26,31.78,32.26,16122,0.4693128,1.0
2024-12-12,30.61,31.4,30.61,31.4,14596,30.61,31.4,30.61,31.4,14596,0.0,1.0
2024-12-13,30.43,30.642,30.17,30.63,47533,30.43,30.642,30.17,30.63,47533,0.0,1.0
2024-12-16,30.61,30.75,30.2149,30.45,15395,30.61,30.75,30.2149,30.45,15395,0.0,1.0
2024-12-17,30.5,30.68,30.3301,30.42,54767,30.5,30.68,30.3301,30.42,54767,0.0,1.0
2024-12-18,29.27,30.41,29.17,30.41,12176,29.27,30.41,29.17,30.41,12176,0.0,1.0
2024-12-19,29.07,29.2627,28.81,29.15,33619,29.07,29.2627,28.81,29.15,33619,0.0,1.0
2024-12-20,29.15,29.5166,28.9,28.9,10016,29.15,29.5166,28.9,28.9,10016,0.0,1.0
2024-12-23,29.53,29.53,29.1,29.3,23432,29.53,29.53,29.1,29.3,23432,0.0,1.0
2024-12-24,29.64,29.64,29.311,29.62,49367,29.64,29.64,29.311,29.62,49367,0.0,1.0
2024-12-26,29.76,29.77,29.515,29.515,8948,29.76,29.77,29.515,29.515,8948,0.0,1.0
2024-12-27,29.445,29.9264,29.34,29.68,19800,29.445,29.9264,29.34,29.68,19800,0.0,1.0
2024-12-30,28.96,29.36,28.86,29.36,18661,28.96,29.36,28.86,29.36,18661,0.0,1.0
2024-12-31,28.87,29.01,28.765,29.01,22404,28.87,29.01,28.765,29.01,22404,0.0,1.0
2025-01-02,29.18,29.3857,29.07,29.14,9690,29.18,29.3857,29.07,29.14,9690,0.0,1.0
2025-01-03,29.39,29.5014,29.19,29.19,6322,29.39,29.5014,29.19,29.19,6322,0.0,1.0
2025-01-06,29.28,29.49,29.1751,29.49,8617,29.28,29.49,29.1751,29.49,8617,0.0,1.0
2025-01-07,29.385,29.63,29.35,29.47,7149,29.385,29.63,29.35,29.47,7149,0.0,1.0
2025-01-08,29.39,29.51,29.27,29.36,23608,29.39,29.51,29.27,29.36,23608,0.0,1.0
2025-01-10,28.99,29.61,28.892,29.61,16126,28.99,29.61,28.892,29.61,16126,0.0,1.0
2025-01-13,29.23,29.23,28.65,28.81,24301,29.23,29.23,28.65,28.81,24301,0.0,1.0
2025-01-14,28.67,29.25,28.56,29.25,21161,28.67,29.25,28.56,29.25,21161,0.0,1.0
2025-01-15,28.95,29.1,28.68,28.68,8864,28.95,29.1,28.68,28.68,8864,0.0,1.0
2025-01-16,28.89,28.925,28.74,28.78,4578,28.89,28.925,28.74,28.78,4578,0.0,1.0
2025-01-17,28.7,28.9671,28.6994,28.96,10235,28.7,28.9671,28.6994,28.96,10235,0.0,1.0
2025-01-21,29.21,29.261,28.7,28.7,15328,29.21,29.261,28.7,28.7,15328,0.0,1.0
2025-01-22,29.33,29.4154,29.25,29.33,16474,29.33,29.4154,29.25,29.33,16474,0.0,1.0
2025-01-23,29.87,29.87,29.16,29.235,15596,29.87,29.87,29.16,29.235,15596,0.0,1.0
2025-01-24,30.06,30.12,29.84,29.84,12060,30.06,30.12,29.84,29.84,12060,0.0,1.0
2025-01-27,30.43,30.47,30.02,30.02,13130,30.43,30.47,30.02,30.02,13130,0.0,1.0
2025-01-28,30.23,30.42,30.23,30.38,10309,30.23,30.42,30.23,30.38,10309,0.0,1.0
2025-01-29,30.29,30.3244,29.8852,30.14,6349,30.29,30.3244,29.8852,30.14,6349,0.0,1.0
2025-01-30,30.58,30.69,30.4,30.41,5610,30.58,30.69,30.4,30.41,5610,0.0,1.0
2025-01-31,30.43,30.9216,30.43,30.69,7617,30.43,30.9216,30.43,30.69,7617,0.0,1.0
2025-02-03,30.2149,30.3981,29.9902,30.06,9435,30.2149,30.3981,29.9902,30.06,9435,0.0,1.0
2025-02-04,30.3,30.35,30.0,30.0,5265,30.3,30.35,30.0,30.0,5265,0.0,1.0
2025-02-05,30.91,30.91,30.3,30.47,9571,30.91,30.91,30.3,30.47,9571,0.0,1.0
2025-02-06,30.51,30.88,30.51,30.88,4022,30.51,30.88,30.51,30.88,4022,0.0,1.0
2025-02-07,30.38,30.79,30.335,30.55,17302,30.38,30.79,30.335,30.55,17302,0.0,1.0
2025-02-10,30.12,30.2999,30.07,30.25,14103,30.12,30.2999,30.07,30.25,14103,0.0,1.0
2025-02-11,29.945,30.0799,29.8893,29.98,6968,29.945,30.0799,29.8893,29.98,6968,0.0,1.0
2025-02-12,30.15,30.15,29.6438,29.73,5045,30.15,30.15,29.6438,29.73,5045,0.0,1.0
2025-02-13,30.05,30.162833,30.05,30.1,6648,30.05,30.162833,30.05,30.1,6648,0.0,1.0
2025-02-14,30.08,30.25,30.08,30.22,4221,30.08,30.25,30.08,30.22,4221,0.0,1.0
2025-02-18,30.2,30.295,30.08,30.08,5747,30.2,30.295,30.08,30.08,5747,0.0,1.0
2025-02-19,30.5473,30.5473,30.13,30.13,9450,30.5473,30.5473,30.13,30.13,9450,0.0,1.0
2025-02-20,30.74,30.74,30.5,30.5,4878,30.74,30.74,30.5,30.5,4878,0.0,1.0
2025-02-21,30.72,30.95,30.66,30.66,4589,30.72,30.95,30.66,30.66,4589,0.0,1.0
2025-02-24,30.6625,30.8967,30.64,30.73,159875,30.6625,30.8967,30.64,30.73,159875,0.0,1.0
2025-02-25,30.605,30.73,30.37,30.69,13038,30.605,30.73,30.37,30.69,13038,0.0,1.0
2025-02-26,30.53,30.76,30.53,30.55,6700,30.53,30.76,30.53,30.55,6700,0.0,1.0
2025-02-27,30.44,30.73,30.44,30.641,4521,30.44,30.73,30.44,30.641,4521,0.0,1.0
2025-02-28,30.78,30.78,30.3489,30.35,15828,30.78,30.78,30.3489,30.35,15828,0.0,1.0
2025-03-03,30.58,30.92,30.521,30.92,4172,30.58,30.92,30.521,30.92,4172,0.0,1.0
2025-03-04,30.41,30.42,30.18,30.42,71578,30.41,30.42,30.18,30.42,71578,0.0,1.0
2025-03-05,30.81,30.85,30.41,30.41,13153,30.81,30.85,30.41,30.41,13153,0.0,1.0
2025-03-06,30.515,30.65,30.3513,30.5,6061,30.515,30.65,30.3513,30.5,6061,0.0,1.0
2025-03-07,30.28,30.5,30.23,30.38,3036,30.28,30.5,30.23,30.38,3036,0.0,1.0
2025-03-10,29.53,29.95,29.501,29.86,11709,29.53,29.95,29.501,29.86,11709,0.0,1.0
2025-03-11,29.4924,29.59,29.17,29.33,6287,29.4924,29.59,29.17,29.33,6287,0.0,1.0
2025-03-12,29.71,29.76,29.47,29.6201,2522,29.71,29.76,29.47,29.6201,2522,0.0,1.0
2025-03-13,29.4508,29.65,29.39,29.65,7240,29.4508,29.65,29.39,29.65,7240,0.0,1.0
2025-03-14,29.72,29.72,29.5838,29.5838,10439,29.72,29.72,29.5838,29.5838,10439,0.0,1.0
2025-03-17,30.21,30.2715,29.71,29.71,3084,30.21,30.2715,29.71,29.71,3084,0.0,1.0
2025-03-18,29.99,30.0097,29.8782,30.0,6941,29.99,30.0097,29.8782,30.0,6941,0.0,1.0
2025-03-19,30.05,30.09,29.82,29.82,4155,30.05,30.09,29.82,29.82,4155,0.0,1.0
2025-03-20,30.13,30.19,29.9,29.9,11205,30.13,30.19,29.9,29.9,11205,0.0,1.0
2025-03-21,29.98,30.045,29.81,29.81,2524,29.98,30.045,29.81,29.81,2524,0.0,1.0
2025-03-24,30.29,30.35,29.99,30.04,7933,30.29,30.35,29.99,30.04,7933,0.0,1.0
2025-03-25,29.95,30.47,29.8086,30.47,2241,29.95,30.47,29.8086,30.47,2241,0.0,1.0
2025-03-26,29.51,29.73,29.51,29.66,2473,29.51,29.73,29.51,29.66,2473,0.0,1.0
2025-03-27,29.46,29.65,29.46,29.47,5555,29.46,29.65,29.46,29.47,5555,0.0,1.0
2025-03-28,29.47,29.5299,29.401,29.49,2279,29.47,29.5299,29.401,29.49,2279,0.0,1.0
2025-03-31,29.33,29.38,28.88,28.99,21233,29.33,29.38,28.88,28.99,21233,0.0,1.0
2025-04-01,28.605,29.12,28.51,29.0,22131,28.605,29.12,28.51,29.0,22131,0.0,1.0
2025-04-02,29.01,29.01,28.6129,28.6129,25005,29.01,29.01,28.6129,28.6129,25005,0.0,1.0
2025-04-03,28.61,28.88,28.511,28.88,6985,28.61,28.88,28.511,28.88,6985,0.0,1.0
2025-04-04,26.81,28.0,26.81,28.0,44958,26.81,28.0,26.81,28.0,44958,0.0,1.0
2025-04-07,26.56,26.9,25.62,26.0,25910,26.56,26.9,25.62,26.0,25910,0.0,1.0
2025-04-08,26.25,27.31,26.25,27.31,6336,26.25,27.31,26.25,27.31,6336,0.0,1.0
2025-04-09,27.4065,27.43,25.3192,25.63,7801,27.4065,27.43,25.3192,25.63,7801,0.0,1.0
2025-04-10,26.76,27.06,26.01,27.06,5016,26.76,27.06,26.01,27.06,5016,0.0,1.0
2025-04-11,27.3566,27.3566,26.6547,26.89,1885,27.3566,27.3566,26.6547,26.89,1885,0.0,1.0
2025-04-14,27.9205,27.9499,27.58,27.74,3839,27.9205,27.9499,27.58,27.74,3839,0.0,1.0
2025-04-15,27.64,28.02,27.5879,27.82,6831,27.64,28.02,27.5879,27.82,6831,0.0,1.0
2025-04-16,27.41,27.81,27.23,27.66,3822,27.41,27.81,27.23,27.66,3822,0.0,1.0
2025-04-17,27.69,27.69,27.39,27.6,4703,27.69,27.69,27.39,27.6,4703,0.0,1.0
2025-04-21,27.37,27.76,27.1696,27.76,6883,27.37,27.76,27.1696,27.76,6883,0.0,1.0
2025-04-22,27.44,27.75,27.44,27.46,2446,27.44,27.75,27.44,27.46,2446,0.0,1.0
2025-04-23,28.02,28.2,27.8501,28.17,2092,28.02,28.2,27.8501,28.17,2092,0.0,1.0
2025-04-24,28.365,28.365,28.1928,28.2077,1234,28.365,28.365,28.1928,28.2077,1234,0.0,1.0
2025-04-25,28.465,28.53,27.92,27.9927,5717,28.465,28.53,27.92,27.9927,5717,0.0,1.0
2025-04-28,28.57,28.6899,28.4,28.55,2819,28.57,28.6899,28.4,28.55,2819,0.0,1.0
2025-04-29,28.79,28.99,28.65,28.665,3853,28.79,28.99,28.65,28.665,3853,0.0,1.0
2025-04-30,29.2,29.2,28.981,29.0,4993,29.2,29.2,28.981,29.0,4993,0.0,1.0
2025-05-01,28.6,29.09,28.6,29.09,14020,28.6,29.09,28.6,29.09,14020,0.0,1.0
2025-05-02,29.02,29.142088,28.9807,29.0195,9111,29.02,29.142088,28.9807,29.0195,9111,0.0,1.0
2025-05-05,28.9795,29.1,28.891,28.92,5349,28.9795,29.1,28.891,28.92,5349,0.0,1.0
2025-05-06,27.92,29.1194,27.92,28.7,6183,27.92,29.1194,27.92,28.7,6183,0.0,1.0
2025-05-07,27.81,27.98,27.75,27.97,3676,27.81,27.98,27.75,27.97,3676,0.0,1.0
2025-05-08,27.5547,27.77,27.32,27.7,2502,27.5547,27.77,27.32,27.7,2502,0.0,1.0
2025-05-09,27.34,27.5301,27.34,27.5301,742,27.34,27.5301,27.34,27.5301,742,0.0,1.0
2025-05-12,28.07,28.07,27.31,27.31,12926,28.07,28.07,27.31,27.31,12926,0.0,1.0
2025-05-13,27.13,27.475,27.13,27.475,4932,27.13,27.475,27.13,27.475,4932,0.0,1.0
2025-05-14,26.75,27.42,26.66,27.4,4043,26.75,27.42,26.66,27.4,4043,0.0,1.0
2025-05-15,27.16,27.16,26.5,26.69,5855,27.16,27.16,26.5,26.69,5855,0.0,1.0
2025-05-16,27.52,27.52,27.15,27.16,4881,27.52,27.52,27.15,27.16,4881,0.0,1.0
2025-05-19,27.76,27.76,27.15,27.37,7097,27.76,27.76,27.15,27.37,7097,0.0,1.0
2025-05-20,28.0,28.04,27.43,27.78,4908,28.0,28.04,27.43,27.78,4908,0.0,1.0
2025-05-21,27.46,27.86,27.34,27.6,1805,27.46,27.86,27.34,27.6,1805,0.0,1.0
2025-05-22,27.14,27.3323,27.0,27.0,1236,27.14,27.3323,27.0,27.0,1236,0.0,1.0
2025-05-23,27.23,27.46,26.7845,27.45,3258,27.23,27.46,26.7845,27.45,3258,0.0,1.0
2025-05-27,27.455,27.53,27.05,27.43,7067,27.455,27.53,27.05,27.43,7067,0.0,1.0
2025-05-28,27.11,27.53,27.11,27.53,1948,27.11,27.53,27.11,27.53,1948,0.0,1.0
2025-05-29,27.42,27.46,27.11,27.11,9001,27.42,27.46,27.11,27.11,9001,0.0,1.0
2025-05-30,27.78,27.78,27.3,27.43,4520,27.78,27.78,27.3,27.43,4520,0.0,1.0
2025-06-02,27.97,27.97,27.53,27.6099,3484,27.97,27.97,27.53,27.6099,3484,0.0,1.0
2025-06-03,27.89,28.0,27.82,27.82,1953,27.89,28.0,27.82,27.82,1953,0.0,1.0
2025-06-04,28.12,28.265,27.99,27.99,2399,28.12,28.265,27.99,27.99,2399,0.0,1.0
2025-06-05,28.0,28.12,28.0,28.09,2815,28.0,28.12,28.0,28.09,2815,0.0,1.0
2025-06-06,28.36,28.52,28.3,28.5099,4419,28.36,28.52,28.3,28.5099,4419,0.0,1.0
2025-06-09,28.44,28.5,28.18,28.5,6998,28.44,28.5,28.18,28.5,6998,0.0,1.0
2025-06-10,28.84,29.0,28.7105,28.7105,31896,28.84,29.0,28.7105,28.7105,31896,0.0,1.0
2025-06-11,28.77,29.0,28.77,28.84,2193,28.77,29.0,28.77,28.84,2193,0.0,1.0
2025-06-12,29.19,29.19,28.93,28.94,2868,29.19,29.19,28.93,28.94,2868,0.0,1.0
2025-06-13,28.81,29.13,28.76,28.79,8053,28.81,29.13,28.76,28.79,8053,0.0,1.0
2025-06-16,28.62,28.7944,28.62,28.78,1579,28.62,28.7944,28.62,28.78,1579,0.0,1.0
2025-06-17,28.15,28.47,28.0901,28.31,3275,28.15,28.47,28.0901,28.31,3275,0.0,1.0
2025-06-18,28.27,28.33,28.09,28.11,2191,28.27,28.33,28.09,28.11,2191,0.0,1.0
2025-06-20,27.98,28.37,27.98,28.37,3247,27.98,28.37,27.98,28.37,3247,0.0,1.0
2025-06-23,28.01,28.1,27.8075,27.98,7244,28.01,28.1,27.8075,27.98,7244,0.0,1.0
2025-06-24,28.5817,28.5817,28.14,28.165,3144,28.5817,28.5817,28.14,28.165,3144,0.0,1.0
2025-06-25,28.33,28.42,28.32,28.32,2447,28.33,28.42,28.32,28.32,2447,0.0,1.0
2025-06-26,28.5126,28.52,28.33,28.33,6950,28.5126,28.52,28.33,28.33,6950,0.0,1.0
2025-06-27,28.4825,28.6224,28.3962,28.51,1498,28.4825,28.6224,28.3962,28.51,1498,0.0,1.0
2025-06-30,28.58,28.6,28.4087,28.48,6125,28.58,28.6,28.4087,28.48,6125,0.0,1.0
2025-07-01,28.62,28.8,28.3701,28.5,4408,28.62,28.8,28.3701,28.5,4408,0.0,1.0
2025-07-02,28.67,28.76,28.52,28.52,8391,28.67,28.76,28.52,28.52,8391,0.0,1.0
2025-07-03,28.655,28.7645,28.600656,28.75,2482,28.655,28.7645,28.600656,28.75,2482,0.0,1.0
2025-07-07,28.3603,28.6,28.35,28.6,6736,28.3603,28.6,28.35,28.6,6736,0.0,1.0
2025-07-08,28.61,28.72,28.41,28.41,9439,28.61,28.72,28.41,28.41,9439,0.0,1.0
2025-07-09,28.97,28.9999,28.6801,28.6801,5241,28.97,28.9999,28.6801,28.6801,5241,0.0,1.0
2025-07-10,29.28,29.28,28.9678,28.9678,4079,29.28,29.28,28.9678,28.9678,4079,0.0,1.0
2025-07-11,28.84,29.04,28.72,29.04,12400,28.84,29.04,28.72,29.04,12400,0.0,1.0
2025-07-14,29.065,29.13,28.8,28.8,2601,29.065,29.13,28.8,28.8,2601,0.0,1.0
2025-07-15,28.48,29.06,28.48,29.06,33856,28.48,29.06,28.48,29.06,33856,0.0,1.0
2025-07-16,28.815,28.8195,28.57,28.57,3156,28.815,28.8195,28.57,28.57,3156,0.0,1.0
2025-07-17,28.58,28.735,28.5268,28.72,2889,28.58,28.735,28.5268,28.72,2889,0.0,1.0
2025-07-18,28.28,28.6729,28.28,28.6729,2099,28.28,28.6729,28.28,28.6729,2099,0.0,1.0
2025-07-21,28.12,28.29,28.1182,28.29,4731,28.12,28.29,28.1182,28.29,4731,0.0,1.0
2025-07-22,28.495,28.495,28.32,28.38,5454,28.495,28.495,28.32,28.38,5454,0.0,1.0
2025-07-23,29.15,29.21,28.85,28.85,11355,29.15,29.21,28.85,28.85,11355,0.0,1.0
2025-07-24,29.11,29.2516,29.06,29.2516,3316,29.11,29.2516,29.06,29.2516,3316,0.0,1.0
2025-07-25,29.265,29.265,29.07,29.14,2621,29.265,29.265,29.07,29.14,2621,0.0,1.0
2025-07-28,28.9658,29.22,28.92,29.22,3464,28.9658,29.22,28.92,29.22,3464,0.0,1.0
2025-07-29,28.46,28.595,28.3025,28.47,8235,28.46,28.595,28.3025,28.47,8235,0.0,1.0
2025-07-30,28.3747,28.6,28.34,28.54,2078,28.3747,28.6,28.34,28.54,2078,0.0,1.0
2025-07-31,27.85,28.46,27.85,28.24,10911,27.85,28.46,27.85,28.24,10911,0.0,1.0
2025-08-01,28.0,28.0,27.8033,27.93,5149,28.0,28.0,27.8033,27.93,5149,0.0,1.0
2025-08-04,28.3401,28.3401,28.04,28.05,6823,28.3401,28.3401,28.04,28.05,6823,0.0,1.0
2025-08-05,28.29,28.29,28.07,28.07,1018,28.29,28.29,28.07,28.07,1018,0.0,1.0
2025-08-06,27.735,28.01,27.641,28.01,2929,27.735,28.01,27.641,28.01,2929,0.0,1.0
2025-08-07,27.4464,27.62,27.235,27.62,10729,27.4464,27.62,27.235,27.62,10729,0.0,1.0
2025-08-08,27.63,27.6999,27.4811,27.6,3736,27.63,27.6999,27.4811,27.6,3736,0.0,1.0
2025-08-11,27.695,27.73,27.6,27.6,2539,27.695,27.73,27.6,27.6,2539,0.0,1.0
2025-08-12,28.0007,28.0007,27.79,27.79,1512,28.0007,28.0007,27.79,27.79,1512,0.0,1.0
2025-08-13,28.565,28.565,28.11,28.11,2533,28.565,28.565,28.11,28.11,2533,0.0,1.0
2025-08-14,28.7126,28.7126,28.4,28.4,5116,28.7126,28.7126,28.4,28.4,5116,0.0,1.0
2025-08-15,29.255,29.255,28.96,28.96,7314,29.255,29.255,28.96,28.96,7314,0.0,1.0
2025-08-18,29.2447,29.37,29.19,29.37,1850,29.2447,29.37,29.19,29.37,1850,0.0,1.0
2025-08-19,29.15,29.18,29.15,29.18,671,29.15,29.18,29.15,29.18,671,0.0,1.0
2025-08-20,29.428,29.428,29.3101,29.33,1171,29.428,29.428,29.3101,29.33,1171,0.0,1.0
2025-08-21,29.445,29.555,29.021,29.28,20316,29.445,29.555,29.021,29.28,20316,0.0,1.0
2025-08-22,29.68,29.75,29.59,29.59,2219,29.68,29.75,29.59,29.59,2219,0.0,1.0
2025-08-25,29.1823,29.35,29.1823,29.35,401,29.1823,29.35,29.1823,29.35,401,0.0,1.0
2025-08-26,29.465,29.465,29.26,29.26,2361,29.465,29.465,29.26,29.26,2361,0.0,1.0
2025-08-27,29.56,29.6,29.534,29.534,698,29.56,29.6,29.534,29.534,698,0.0,1.0
2025-08-28,29.535,29.64,29.51,29.5725,53340,29.535,29.64,29.51,29.5725,53340,0.0,1.0
2025-08-29,29.5597,29.665,29.45,29.665,8652,29.5597,29.665,29.45,29.665,8652,0.0,1.0
2025-09-02,30.135,30.135,29.71,29.71,4157,30.135,30.135,29.71,29.71,4157,0.0,1.0
2025-09-03,30.3009,30.331,30.101,30.14,8495,30.3009,30.331,30.101,30.14,8495,0.0,1.0
2025-09-04,30.295,30.34,30.27,30.27,991,30.295,30.34,30.27,30.27,991,0.0,1.0
2025-09-05,30.57,30.651,30.43,30.43,2191,30.57,30.651,30.43,30.43,2191,0.0,1.0
2025-09-08,30.5564,30.57,30.28,30.53,7245,30.5564,30.57,30.28,30.53,7245,0.0,1.0
2025-09-09,30.735,30.7491,30.47,30.475,2657,30.735,30.7491,30.47,30.475,2657,0.0,1.0
2025-09-10,30.4484,30.77,30.34,30.77,80722,30.4484,30.77,30.34,30.77,80722,0.0,1.0
2025-09-11,30.695,30.695,30.5601,30.5601,2109,30.695,30.695,30.5601,30.5601,2109,0.0,1.0
2025-09-12,30.4453,30.74,30.4453,30.63,3525,30.4453,30.74,30.4453,30.63,3525,0.0,1.0
2025-09-15,30.15,30.2985,30.15,30.2985,1375,30.15,30.2985,30.15,30.2985,1375,0.0,1.0
2025-09-16,30.175,30.23,30.05,30.14,3003,30.175,30.23,30.05,30.14,3003,0.0,1.0
2025-09-17,30.165,30.2701,30.11,30.21,1708,30.165,30.2701,30.11,30.21,1708,0.0,1.0
2025-09-18,30.575,30.575,30.25,30.338,4309,30.575,30.575,30.25,30.338,4309,0.0,1.0
2025-09-19,30.375,30.46,30.3,30.455,2607,30.375,30.46,30.3,30.455,2607,0.0,1.0
2025-09-22,30.5422,30.5463,30.32,30.32,885,30.5422,30.5463,30.32,30.32,885,0.0,1.0
2025-09-23,30.425,30.56,30.28,30.43,3546,30.425,30.56,30.28,30.43,3546,0.0,1.0
2025-09-24,30.3,30.4187,30.22,30.35,1969,30.3,30.4187,30.22,30.35,1969,0.0,1.0
2025-09-25,29.785,29.785,29.785,29.785,325,29.785,29.785,29.785,29.785,325,0.0,1.0
2025-09-26,29.9622,29.965,29.54,29.85,5889,29.9622,29.965,29.54,29.85,5889,0.0,1.0
2025-09-29,30.2443,30.294,30.03,30.03,2613,30.2443,30.294,30.03,30.03,2613,0.0,1.0
2025-09-30,30.945,30.945,30.19,30.19,22183,30.945,30.945,30.19,30.19,22183,0.0,1.0
2025-10-01,31.85,31.8947,31.05,31.05,5287,31.85,31.8947,31.05,31.05,5287,0.0,1.0
2025-10-02,31.885,31.9399,31.64,31.79,1195,31.885,31.9399,31.64,31.79,1195,0.0,1.0
2025-10-03,32.2616,32.385,31.965,31.965,9416,32.2616,32.385,31.965,31.965,9416,0.0,1.0
2025-10-06,32.4,32.485,32.33,32.35,5046,32.4,32.485,32.33,32.35,5046,0.0,1.0
2025-10-07,32.3199,32.39,32.2201,32.39,2236,32.3199,32.39,32.2201,32.39,2236,0.0,1.0
2025-10-08,32.5824,32.64,32.48,32.54,3268,32.5824,32.64,32.48,32.54,3268,0.0,1.0
2025-10-09,32.591,32.68,32.59,32.59,1839,32.591,32.68,32.59,32.59,1839,0.0,1.0
2025-10-10,32.1872,32.5185,32.185,32.5185,1035,32.1872,32.5185,32.185,32.5185,1035,0.0,1.0
2025-10-13,32.1642,32.29,32.07,32.13,1311,32.1642,32.29,32.07,32.13,1311,0.0,1.0
2025-10-14,32.1544,32.2,31.87,31.87,16129,32.1544,32.2,31.87,31.87,16129,0.0,1.0
2025-10-15,32.3167,32.3167,32.01,32.01,1969,32.3167,32.3167,32.01,32.01,1969,0.0,1.0
2025-10-16,32.1553,32.51,32.0939,32.32,2511,32.1553,32.51,32.0939,32.32,2511,0.0,1.0
2025-10-17,32.26,32.26,31.9501,31.9501,4138,32.26,32.26,31.9501,31.9501,4138,0.0,1.0
2025-10-20,32.4866,32.53,32.24,32.24,4212,32.4866,32.53,32.24,32.24,4212,0.0,1.0
2025-10-21,32.4531,32.5799,32.387,32.49,3392,32.4531,32.5799,32.387,32.49,3392,0.0,1.0
2025-10-22,32.42,32.51,32.413,32.4705,2591,32.42,32.51,32.413,32.4705,2591,0.0,1.0
2025-10-23,32.285,32.295,32.21,32.21,3579,32.285,32.295,32.21,32.21,3579,0.0,1.0
2025-10-24,32.3703,32.4672,32.3703,32.41,1043,32.3703,32.4672,32.3703,32.41,1043,0.0,1.0
2025-10-27,32.692,32.7,32.57,32.61,4919,32.692,32.7,32.57,32.61,4919,0.0,1.0
2025-10-28,32.56,32.7,32.56,32.6331,1860,32.56,32.7,32.56,32.6331,1860,0.0,1.0
2025-10-29,32.3249,32.56,32.3249,32.56,2791,32.3249,32.56,32.3249,32.56,2791,0.0,1.0
2025-10-30,32.51,32.58,32.5017,32.57,2140,32.51,32.58,32.5017,32.57,2140,0.0,1.0
2025-10-31,32.5762,32.5762,32.4583,32.4583,2557,32.5762,32.5762,32.4583,32.4583,2557,0.0,1.0
2025-11-03,32.3566,32.5717,32.0,32.5645,2005,32.3566,32.5717,32.0,32.5645,2005,0.0,1.0
2025-11-04,32.405,32.455,32.12,32.12,1741,32.405,32.455,32.12,32.12,1741,0.0,1.0
2025-11-05,32.635,32.665,32.48,32.48,1348,32.635,32.665,32.48,32.48,1348,0.0,1.0
2025-11-06,32.595,32.6999,32.54,32.6999,71444,32.595,32.6999,32.54,32.6999,71444,0.0,1.0
2025-11-07,32.645,32.645,32.27,32.61,4172,32.645,32.645,32.27,32.61,4172,0.0,1.0
2025-11-10,33.09,33.09,32.65,32.65,8248,33.09,33.09,32.65,32.65,8248,0.0,1.0
2025-11-11,33.995,33.995,33.461,33.461,6539,33.995,33.995,33.461,33.461,6539,0.0,1.0
2025-11-12,34.33,34.4025,34.0,34.0,14098,34.33,34.4025,34.0,34.0,14098,0.0,1.0
2025-11-13,34.34,34.67,34.34,34.39,4358,34.34,34.67,34.34,34.39,4358,0.0,1.0
2025-11-14,34.3437,34.578,34.12,34.12,2142,34.3437,34.578,34.12,34.12,2142,0.0,1.0
2025-11-17,34.4035,34.595,34.4035,34.457,1814,34.4035,34.595,34.4035,34.457,1814,0.0,1.0
2025-11-18,34.7038,34.86,34.39,34.4,5163,34.7038,34.86,34.39,34.4,5163,0.0,1.0
2025-11-19,34.5334,34.69,34.44,34.69,2401,34.5334,34.69,34.44,34.69,2401,0.0,1.0
2025-11-20,34.1956,34.6,34.1956,34.6,1538,34.1956,34.6,34.1956,34.6,1538,0.0,1.0
2025-11-21,34.87,34.9651,34.335,34.335,1301,34.87,34.9651,34.335,34.335,1301,0.0,1.0
2025-11-24,35.0798,35.14,34.9901,34.9954,2072,35.0798,35.14,34.9901,34.9954,2072,0.0,1.0
2025-11-25,35.7408,35.789,35.12,35.12,6964,35.7408,35.789,35.12,35.12,6964,0.0,1.0
2025-11-26,36.1338,36.2,35.97,35.97,17904,36.1338,36.2,35.97,35.97,17904,0.0,1.0