date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-05-02,40.1979,40.1979,40.06,40.06,312048,37.3565997098176,37.3565997098176,37.2284468685005,37.2284468685005,335782.014333157,0.0,1.0
2024-05-03,40.3792,40.4063,40.3792,40.4063,152,37.5250849174377,37.5502694134471,37.5250849174377,37.5502694134471,163.560946324411,0.0,1.0
2024-05-06,40.44,40.44,40.44,40.44,24,37.5815874029495,37.5815874029495,37.5815874029495,37.5815874029495,25.8254125775386,0.0,1.0
2024-05-07,40.535,40.63,40.535,40.63,100000,37.6698725365618,37.7581576701741,37.6698725365618,37.7581576701741,107605.885739744,0.0,1.0
2024-05-08,40.4511,40.4511,40.4511,40.4511,100000,37.5919028238242,37.5919028238242,37.5919028238242,37.5919028238242,107605.885739744,0.0,1.0
2024-05-09,40.5399,40.5399,40.4597,40.4597,205,37.6744261908218,37.6744261908218,37.5998949517091,37.5998949517091,220.592065766476,0.0,1.0
2024-05-10,40.435,40.435,40.435,40.435,205,37.5769408169699,37.5769408169699,37.5769408169699,37.5769408169699,220.592065766476,0.0,1.0
2024-05-13,40.51,40.53,40.51,40.53,172667,37.6466396066638,37.6652259505822,37.6466396066638,37.6652259505822,185799.854730244,0.0,1.0
2024-05-14,40.595,40.595,40.595,40.595,172667,37.7256315683169,37.7256315683169,37.7256315683169,37.7256315683169,185799.854730244,0.0,1.0
2024-05-15,40.8698,40.8698,40.8698,40.8698,0,37.9810079337554,37.9810079337554,37.9810079337554,37.9810079337554,0,0.0,1.0
2024-05-16,40.7955,40.87,40.7955,40.87,300,37.9119596660986,37.9811937971945,37.9119596660986,37.9811937971945,322.817657219233,0.0,1.0
2024-05-17,40.7199,40.7199,40.7199,40.7199,2,37.8417032860872,37.8417032860872,37.8417032860872,37.8417032860872,2.15211771479488,0.0,1.0
2024-05-20,40.6817,40.6817,40.6817,40.6817,0,37.8062033692031,37.8062033692031,37.8062033692031,37.8062033692031,0,0.0,1.0
2024-05-21,40.7649,40.7649,40.73,40.76,137002,37.8835225599035,37.8835225599035,37.8510893897659,37.8789689056435,147422.215581164,0.0,1.0
2024-05-22,40.7279,40.73,40.7279,40.73,303,37.8491378236545,37.8510893897659,37.8491378236545,37.8510893897659,326.045833791425,0.0,1.0
2024-05-23,40.5982,40.605,40.5982,40.605,100,37.7286053833439,37.7349247402761,37.7286053833439,37.7349247402761,107.605885739744,0.0,1.0
2024-05-24,40.64,40.64,40.6096,40.6096,200,37.7674508421333,37.7674508421333,37.7391995993773,37.7391995993773,215.211771479488,0.0,1.0
2024-05-28,40.4855,40.6701,40.4855,40.6701,502,37.6238713353638,37.7954232897304,37.6238713353638,37.7954232897304,540.181546413517,0.0,1.0
2024-05-29,40.325,40.325,40.325,40.325,502,37.4747159254189,37.4747159254189,37.4747159254189,37.4747159254189,540.181546413516,0.0,1.0
2024-05-30,40.4584,40.4584,40.4584,40.4584,0,37.5986868393544,37.5986868393544,37.5986868393544,37.5986868393544,0,0.0,1.0
2024-05-31,40.6277,40.6277,40.6277,40.6277,2,37.7560202406235,37.7560202406235,37.7560202406235,37.7560202406235,2.15211771479488,0.0,1.0
2024-06-03,40.753,40.753,40.753,40.753,0,37.9668637260335,37.9668637260335,37.9668637260335,37.9668637260335,0,0.10158,1.0
2024-06-04,40.935,40.935,40.935,40.935,0,38.1364210395598,38.1364210395598,38.1364210395598,38.1364210395598,0,0.0,1.0
2024-06-05,41.0368,41.0368,41.0368,41.0368,5,38.2312613391036,38.2312613391036,38.2312613391036,38.2312613391036,5.36691683227658,0.0,1.0
2024-06-06,41.0449,41.0449,41.0449,41.0449,2,38.2388075711892,38.2388075711892,38.2388075711892,38.2388075711892,2.14676673291063,0.0,1.0
2024-06-07,40.7235,40.765,40.7235,40.765,480,37.9393805351048,37.9780433291231,37.9393805351048,37.9780433291231,515.224015898551,0.0,1.0
2024-06-10,40.6619,40.6619,40.6619,40.6619,2,37.8819919059112,37.8819919059112,37.8819919059112,37.8819919059112,2.14676673291063,0.0,1.0
2024-06-11,40.8172,40.8172,40.8172,40.8172,2,38.0266746025631,38.0266746025631,38.0266746025631,38.0266746025631,2.14676673291063,0.0,1.0
2024-06-12,40.9869,40.9869,40.9869,40.9869,86,38.1847728229225,38.1847728229225,38.1847728229225,38.1847728229225,92.3109695151571,0.0,1.0
2024-06-13,41.2002,41.2002,41.2002,41.2002,0,38.383490267841,38.383490267841,38.383490267841,38.383490267841,0,0.0,1.0
2024-06-14,41.2518,41.2518,41.2518,41.2518,6,38.4315625611265,38.4315625611265,38.4315625611265,38.4315625611265,6.44030019873189,0.0,1.0
2024-06-17,41.1072,41.1072,41.1072,41.1072,0,38.2968483438962,38.2968483438962,38.2968483438962,38.2968483438962,0,0.0,1.0
2024-06-18,41.2652,41.2652,41.2652,41.2652,1,38.4440464512433,38.4440464512433,38.4440464512433,38.4440464512433,1.07338336645531,0.0,1.0
2024-06-20,41.1863,41.1863,41.1863,41.1863,4,38.3705405609288,38.3705405609288,38.3705405609288,38.3705405609288,4.29353346582126,0.0,1.0
2024-06-21,41.1865,41.1865,41.1865,41.1865,271,38.370726887647,38.370726887647,38.370726887647,38.370726887647,290.88689230939,0.0,1.0
2024-06-24,41.2254,41.2254,41.2254,41.2254,0,38.4069674343293,38.4069674343293,38.4069674343293,38.4069674343293,0,0.0,1.0
2024-06-25,41.2361,41.2361,41.2,41.2,120,38.4169359137509,38.4169359137509,38.3833039411228,38.3833039411228,128.806003974638,0.0,1.0
2024-06-26,41.041,41.041,41.041,41.041,2,38.235174200185,38.235174200185,38.235174200185,38.235174200185,2.14676673291063,0.0,1.0
2024-06-27,41.1029,41.1029,41.1029,41.1029,1,38.2928423194558,38.2928423194558,38.2928423194558,38.2928423194558,1.07338336645531,0.0,1.0
2024-06-28,40.9361,40.9361,40.9361,40.9361,2,38.1374458365097,38.1374458365097,38.1374458365097,38.1374458365097,2.14676673291063,0.0,1.0
2024-07-01,40.5399,40.56,40.5399,40.56,625,37.913620866319,37.9324187365509,37.913620866319,37.9324187365509,668.293793128812,0.15595,1.0
2024-07-02,40.6649,40.75,40.6649,40.67,2002,38.0305230443779,38.1101100472004,38.0305230443779,38.0352926532427,2140.67867815021,0.0,1.0
2024-07-03,40.8668,40.8668,40.8668,40.8668,6,38.2193434423787,38.2193434423787,38.2193434423787,38.2193434423787,6.41562041403658,0.0,1.0
2024-07-05,41.0637,41.0637,41.0,41.0,202,38.403487753257,38.403487753257,38.3439144033182,38.3439144033182,215.992553939232,0.0,1.0
2024-07-08,41.0866,41.0866,41.0866,41.0866,1,38.4249042322774,38.4249042322774,38.4249042322774,38.4249042322774,1.0692700690061,0.0,1.0
2024-07-09,41.0387,41.0387,41.0387,41.0387,1,38.3801073176453,38.3801073176453,38.3801073176453,38.3801073176453,1.0692700690061,0.0,1.0
2024-07-10,41.0776,41.0776,41.06,41.06,2062,38.4164872754572,38.4164872754572,38.4000274487865,38.4000274487865,2204.83488229057,0.0,1.0
2024-07-11,41.2728,41.2728,41.2728,41.2728,2062,38.599041716714,38.599041716714,38.599041716714,38.599041716714,2204.83488229057,0.0,1.0
2024-07-12,41.3791,41.41,41.3791,41.41,161,38.6984553289352,38.7273535473514,38.6984553289352,38.7273535473514,172.152481109982,0.0,1.0
2024-07-15,41.2754,41.2754,41.2754,41.2754,26,38.6014732820176,38.6014732820176,38.6014732820176,38.6014732820176,27.8010217941585,0.0,1.0
2024-07-16,41.4378,41.4378,41.4378,41.4378,86,38.7533525917517,38.7533525917517,38.7533525917517,38.7533525917517,91.9572259345245,0.0,1.0
2024-07-17,41.455,41.48,41.455,41.48,107,38.7694383314526,38.7928187670644,38.7694383314526,38.7928187670644,114.411897383653,0.0,1.0
2024-07-18,41.3471,41.3471,41.3471,41.3471,107,38.6685283713522,38.6685283713522,38.6685283713522,38.6685283713522,114.411897383652,0.0,1.0
2024-07-19,41.2475,41.2475,41.2475,41.2475,0,38.5753807158748,38.5753807158748,38.5753807158748,38.5753807158748,0,0.0,1.0
2024-07-22,41.2355,41.2355,41.2355,41.2355,2,38.5641581067812,38.5641581067812,38.5641581067812,38.5641581067812,2.1385401380122,0.0,1.0
2024-07-23,41.2351,41.2351,41.2351,41.2351,2,38.5637840198114,38.5637840198114,38.5637840198114,38.5637840198114,2.1385401380122,0.0,1.0
2024-07-24,41.0837,41.0837,41.0837,41.0837,1,38.4221921017465,38.4221921017465,38.4221921017465,38.4221921017465,1.0692700690061,0.0,1.0
2024-07-25,41.1381,41.1381,41.1381,41.1381,2,38.4730679296377,38.4730679296377,38.4730679296377,38.4730679296377,2.1385401380122,0.0,1.0
2024-07-26,41.3041,41.3041,41.3041,41.3041,2,38.6283140220999,38.6283140220999,38.6283140220999,38.6283140220999,2.1385401380122,0.0,1.0
2024-07-29,41.3722,41.3722,41.3722,41.3722,0,38.6920023287064,38.6920023287064,38.6920023287064,38.6920023287064,0,0.0,1.0
2024-07-30,41.3989,41.3989,41.3989,41.3989,0,38.7169726339398,38.7169726339398,38.7169726339398,38.7169726339398,0,0.0,1.0
2024-07-31,41.6618,41.6618,41.6618,41.6618,0,38.9628412948332,38.9628412948332,38.9628412948332,38.9628412948332,0,0.0,1.0
2024-08-01,41.6669,41.6669,41.6669,41.6669,0,39.1276733658963,39.1276733658963,39.1276733658963,39.1276733658963,0,0.17115,1.0
2024-08-02,42.1509,42.1509,42.1509,42.1509,0,39.5821778744893,39.5821778744893,39.5821778744893,39.5821778744893,0,0.0,1.0
2024-08-05,42.1468,42.34,42.1468,42.31,425,39.5783277329909,39.7597539128673,39.5783277329909,39.7315821458057,452.580768971422,0.0,1.0
2024-08-06,41.8541,41.8541,41.8541,41.8541,1,39.3034651923604,39.3034651923604,39.3034651923604,39.3034651923604,1.06489592699158,0.0,1.0
2024-08-07,41.7307,41.7307,41.7307,41.7307,1,39.1875853238472,39.1875853238472,39.1875853238472,39.1875853238472,1.06489592699158,0.0,1.0
2024-08-08,41.6663,41.6663,41.6663,41.6663,1,39.1271099305551,39.1271099305551,39.1271099305551,39.1271099305551,1.06489592699158,0.0,1.0
2024-08-09,41.81,41.82,41.81,41.82,1001,39.2620526947799,39.2714432838004,39.2620526947799,39.2714432838004,1065.96082291857,0.0,1.0
2024-08-12,41.8888,41.8888,41.8888,41.8888,0,39.3360505362615,39.3360505362615,39.3360505362615,39.3360505362615,0,0.0,1.0
2024-08-13,42.0109,42.0109,42.0109,42.0109,15,39.450709628202,39.450709628202,39.450709628202,39.450709628202,15.9734389048738,0.0,1.0
2024-08-14,42.0925,42.0925,42.0925,42.0925,4,39.5273368346095,39.5273368346095,39.5273368346095,39.5273368346095,4.25958370796633,0.0,1.0
2024-08-15,41.9288,41.9288,41.9288,41.9288,2,39.3736128923436,39.3736128923436,39.3736128923436,39.3736128923436,2.12979185398317,0.0,1.0
2024-08-16,42.0203,42.0203,41.945,41.945,147,39.4595367818813,39.4595367818813,39.3888256465568,39.3888256465568,156.539701267763,0.0,1.0
2024-08-19,42.0985,42.0985,42.0985,42.0985,0,39.5329711880218,39.5329711880218,39.5329711880218,39.5329711880218,0,0.0,1.0
2024-08-20,42.21,42.21,42.21,42.21,3,39.6376762556005,39.6376762556005,39.6376762556005,39.6376762556005,3.19468778097475,0.0,1.0
2024-08-21,42.3019,42.3019,42.3019,42.3019,3,39.7239757686991,39.7239757686991,39.7239757686991,39.7239757686991,3.19468778097475,0.0,1.0
2024-08-22,42.15,42.15,42.15,42.15,0,39.5813327214774,39.5813327214774,39.5813327214774,39.5813327214774,0,0.0,1.0
2024-08-23,42.32,42.3399,42.32,42.33,844,39.7409727348262,39.7596600069771,39.7409727348262,39.7503633238467,898.772162380897,0.0,1.0
2024-08-26,42.3123,42.3123,42.3123,42.3123,0,39.7337419812804,39.7337419812804,39.7337419812804,39.7337419812804,0,0.0,1.0
2024-08-27,42.298,42.31,42.218,42.218,1620,39.7203134389811,39.7315821458057,39.645188726817,39.645188726817,1725.13140172636,0.0,1.0
2024-08-28,42.2525,42.29,42.2525,42.29,182,39.6775862589377,39.7128009677647,39.6775862589377,39.7128009677647,193.811058712468,0.0,1.0
2024-08-29,42.21,42.21,42.21,42.21,182,39.6376762556005,39.6376762556005,39.6376762556005,39.6376762556005,193.811058712468,0.0,1.0
2024-08-30,42.1212,42.1212,42.1212,42.1212,1,39.5542878250983,39.5542878250983,39.5542878250983,39.5542878250983,1.06489592699158,0.0,1.0
2024-09-03,42.1177,42.1177,42.1177,42.1177,2,39.7072793014206,39.7072793014206,39.7072793014206,39.7072793014206,2.12140951185709,0.16642,1.0
2024-09-04,42.3188,42.3188,42.26,42.28,340,39.8968702303535,39.8968702303535,39.8414353888753,39.8602907771332,360.639617015706,0.0,1.0
2024-09-05,42.4118,42.4118,42.4118,42.4118,340,39.9845477857526,39.9845477857526,39.9845477857526,39.9845477857526,360.639617015706,0.0,1.0
2024-09-06,42.4639,42.4639,42.4639,42.4639,1,40.0336660721643,40.0336660721643,40.0336660721643,40.0336660721643,1.06070475592855,0.0,1.0
2024-09-09,42.5313,42.56,42.5313,42.56,143,40.0972087305933,40.1242662127434,40.0972087305933,40.1242662127434,151.680780097782,0.0,1.0
2024-09-10,42.646,42.646,42.646,42.646,2,40.2053443822522,40.2053443822522,40.2053443822522,40.2053443822522,2.12140951185709,0.0,1.0
2024-09-11,42.655,42.7199,42.655,42.7199,802,40.2138293069682,40.275015041865,40.2138293069682,40.275015041865,850.685214254696,0.0,1.0
2024-09-12,42.6,42.6,42.6,42.6,2,40.1619769892591,40.1619769892591,40.1619769892591,40.1619769892591,2.12140951185709,0.0,1.0
2024-09-13,42.6857,42.6857,42.6857,42.6857,2,40.2427723279441,40.2427723279441,40.2427723279441,40.2427723279441,2.12140951185709,0.0,1.0
2024-09-16,42.8178,42.83,42.81,42.83,1702,40.3673121673873,40.3788139542246,40.3599585659667,40.3788139542246,1805.31949459039,0.0,1.0
2024-09-17,42.7602,42.7602,42.7602,42.7602,1702,40.3130086492046,40.3130086492046,40.3130086492046,40.3130086492046,1805.31949459039,0.0,1.0
2024-09-18,42.632,42.74,42.632,42.74,102,40.1921456104717,40.2939647070642,40.1921456104717,40.2939647070642,108.191885104712,0.0,1.0
2024-09-19,42.6275,42.635,42.62,42.635,301,40.1879031481137,40.1949739187104,40.180832377517,40.1949739187104,319.272131534492,0.0,1.0
2024-09-20,42.6138,42.63,42.6138,42.63,102,40.174987207157,40.1902600716459,40.174987207157,40.1902600716459,108.191885104712,0.0,1.0
2024-09-23,42.5831,42.5831,42.5831,42.5831,0,40.1460441861812,40.1460441861812,40.1460441861812,40.1460441861812,0,0.0,1.0
2024-09-24,42.6183,42.6183,42.6183,42.6183,0,40.179229669515,40.179229669515,40.179229669515,40.179229669515,0,0.0,1.0
2024-09-25,42.4786,42.4786,42.4786,42.4786,6,40.0475247825338,40.0475247825338,40.0475247825338,40.0475247825338,6.36422853557129,0.0,1.0
2024-09-26,42.4782,42.4782,42.4782,42.4782,6,40.0471476747687,40.0471476747687,40.0471476747687,40.0471476747687,6.36422853557128,0.0,1.0
2024-09-27,42.5743,42.61,42.5743,42.595,355,40.1377478153477,40.171404683388,40.1377478153477,40.1572631421946,376.550188354635,0.0,1.0
2024-09-30,42.514,42.514,42.514,42.514,2,40.0808988197503,40.0808988197503,40.0808988197503,40.0808988197503,2.12140951185709,0.0,1.0
2024-10-01,42.4602,42.4602,42.4602,42.4602,2,40.167454479548,40.167454479548,40.167454479548,40.167454479548,2.11415936360216,0.14561,1.0
2024-10-02,42.3759,42.4,42.3759,42.4,122,40.0877064705272,40.1105051302828,40.0877064705272,40.1105051302828,128.963721179732,0.0,1.0
2024-10-03,42.2313,42.3,42.2313,42.3,377,39.9509145119932,40.0159048823341,39.9509145119932,40.0159048823341,398.519040039008,0.0,1.0
2024-10-04,41.9679,41.9679,41.9679,41.9679,5,39.7017374588962,39.7017374588962,39.7017374588962,39.7017374588962,5.2853984090054,0.0,1.0
2024-10-07,41.8233,41.8233,41.8233,41.8233,6,39.5649455003622,39.5649455003622,39.5649455003622,39.5649455003622,6.34247809080649,0.0,1.0
2024-10-08,41.8663,41.8663,41.86,41.86,179,39.6056236069802,39.6056236069802,39.5996637913594,39.5996637913594,189.217263042393,0.0,1.0
2024-10-09,41.7633,41.7633,41.7633,41.7633,4,39.508185351593,39.508185351593,39.508185351593,39.508185351593,4.22831872720432,0.0,1.0
2024-10-10,41.735,41.735,41.735,41.735,2,39.4814134814235,39.4814134814235,39.4814134814235,39.4814134814235,2.11415936360216,0.0,1.0
2024-10-11,41.7482,41.7482,41.7482,41.7482,2,39.4939007141527,39.4939007141527,39.4939007141527,39.4939007141527,2.11415936360216,0.0,1.0
2024-10-14,41.7265,41.727,41.7265,41.727,261,39.4733724603478,39.4738454615876,39.4733724603478,39.4738454615876,275.897796950082,0.0,1.0
2024-10-15,41.8845,41.8845,41.85,41.85,100,39.6228408521069,39.6228408521069,39.5902037665646,39.5902037665646,105.707968180108,0.0,1.0
2024-10-16,41.9451,41.9451,41.9451,41.9451,100,39.6801686023638,39.6801686023638,39.6801686023638,39.6801686023638,105.707968180108,0.0,1.0
2024-10-17,41.7517,41.7517,41.7517,41.7517,2,39.4972117228309,39.4972117228309,39.4972117228309,39.4972117228309,2.11415936360216,0.0,1.0
2024-10-18,41.794,41.81,41.794,41.81,100,39.5372276277132,39.552363667385,39.5372276277132,39.552363667385,105.707968180108,0.0,1.0
2024-10-21,41.5167,41.5167,41.5167,41.5167,2,39.2749011401513,39.2749011401513,39.2749011401513,39.2749011401513,2.11415936360216,0.0,1.0
2024-10-22,41.491,41.491,41.491,41.491,5,39.2505888764284,39.2505888764284,39.2505888764284,39.2505888764284,5.28539840900541,0.0,1.0
2024-10-23,41.3961,41.3961,41.3787,41.38,317,39.160813241125,39.160813241125,39.144352797982,39.1455826012053,335.094259130943,0.0,1.0
2024-10-24,41.4852,41.56,41.4852,41.5004,4816,39.2451020620474,39.3158630475131,39.2451020620474,39.2594812997356,5090.895747554,0.0,1.0
2024-10-25,41.4,41.5,41.4,41.5,400,39.164502650795,39.2591028987438,39.164502650795,39.2591028987438,422.831872720433,0.0,1.0
2024-10-28,41.3551,41.37,41.31,41.37,400,39.122027139466,39.1361225764104,39.0793624276411,39.1361225764104,422.831872720433,0.0,1.0
2024-10-29,41.3833,41.3833,41.23,41.26,502,39.1487044093876,39.1487044093876,39.0036822292821,39.0320623036667,530.654000264142,0.0,1.0
2024-10-30,41.375,41.49,41.375,41.49,400,39.1408525888078,39.2496428739489,39.1408525888078,39.2496428739489,422.831872720433,0.0,1.0
2024-10-31,41.3398,41.39,41.2578,41.27,1613,39.1075533015299,39.1550426260002,39.0299810982119,39.0415223284616,1705.06952674514,0.0,1.0
2024-11-01,41.185,41.36,41.185,41.36,500,38.9611121177052,39.1266625516155,38.9611121177052,39.1266625516155,528.53984090054,0.0,1.0
2024-11-04,41.2078,41.25,41.15,41.25,400,39.1501328731316,39.190225661566,39.0952190539016,39.190225661566,421.023347568565,0.17701,1.0
2024-11-05,41.3,41.3,41.3,41.3,102,39.2377289653982,39.2377289653982,39.2377289653982,39.2377289653982,107.360953629984,0.0,1.0
2024-11-06,40.97,41.03,40.92,40.92,402,38.9242071601057,38.9812111247043,38.8767038562735,38.8767038562735,423.128464306408,0.0,1.0
2024-11-07,41.2565,41.28,41.19,41.19,507,39.1964010910642,39.2187276438653,39.1332216969674,39.1332216969674,533.647093043156,0.0,1.0
2024-11-08,41.3532,41.4,41.3532,41.4,102,39.2882724806757,39.3327355730626,39.2882724806757,39.3327355730626,107.360953629984,0.0,1.0
2024-11-11,41.295,41.295,41.2515,41.2515,3002,39.232978635015,39.232978635015,39.191650760681,39.191650760681,3159.78022350208,0.0,1.0
2024-11-12,41.045,41.17,41.045,41.17,404,38.995462115854,39.1142203754345,38.995462115854,39.1142203754345,425.233581044251,0.0,1.0
2024-11-13,41.05,41.08,41.05,41.05,1620,39.0002124462372,39.0287144285365,39.0002124462372,39.0002124462372,1705.14455765269,0.0,1.0
2024-11-14,41.06,41.1001,41.05,41.1,1141,39.0097131070036,39.0478107566771,39.0002124462372,39.0477157500694,1200.96909893933,0.0,1.0
2024-11-15,41.0251,41.08,40.97,40.97,2200,38.9765558009288,39.0287144285365,38.9242071601057,38.9242071601057,2315.62841162711,0.0,1.0
2024-11-18,41.0783,41.1,40.98,40.98,2117,39.0270993162062,39.0477157500694,38.9337078208721,38.9337078208721,2228.26606700663,0.0,1.0
2024-11-19,41.1279,41.1279,41.1279,41.1279,2,39.0742225936078,39.0742225936078,39.0742225936078,39.0742225936078,2.10511673784282,0.0,1.0
2024-11-20,41.0891,41.0891,41.0891,41.0891,1,39.037360029834,39.037360029834,39.037360029834,39.037360029834,1.05255836892141,0.0,1.0
2024-11-21,41.075,41.075,41.075,41.075,1,39.0239640981533,39.0239640981533,39.0239640981533,39.0239640981533,1.05255836892141,0.0,1.0
2024-11-22,41.1049,41.1049,41.1049,41.1049,1,39.052371073845,39.052371073845,39.052371073845,39.052371073845,1.05255836892141,0.0,1.0
2024-11-25,41.4787,41.4787,41.4787,41.4787,0,39.4075057732945,39.4075057732945,39.4075057732945,39.4075057732945,0,0.0,1.0
2024-11-26,41.3975,41.3975,41.3975,41.3975,2,39.330360407871,39.330360407871,39.330360407871,39.330360407871,2.10511673784283,0.0,1.0
2024-11-27,41.5227,41.5227,41.5227,41.5227,2,39.4493086806668,39.4493086806668,39.4493086806668,39.4493086806668,2.10511673784283,0.0,1.0
2024-11-29,41.699,41.699,41.699,41.699,0,39.6168053299792,39.6168053299792,39.6168053299792,39.6168053299792,0,0.0,1.0
2024-12-02,41.585,41.73,41.58,41.58,12115,39.6627695267672,39.8010670278224,39.6580006474205,39.6580006474205,12702.1456396281,0.16238,1.0
2024-12-03,41.5,41.63,41.5,41.61,804,39.5816985778728,39.7056894408878,39.5816985778728,39.6866139235009,842.965340013287,0.0,1.0
2024-12-04,41.62,41.62,41.52,41.52,309,39.6961516821943,39.6961516821943,39.6007740952597,39.6007740952597,323.975485154361,0.0,1.0
2024-12-05,41.7116,41.77,41.59,41.625,7252,39.7835175518264,39.8392180625963,39.6675384061139,39.7009205615411,7603.46348977161,0.0,1.0
2024-12-06,41.73,41.73,41.73,41.73,8,39.8010670278224,39.8010670278224,39.8010670278224,39.8010670278224,8.38771482600287,0.0,1.0
2024-12-09,41.63,41.63,41.63,41.63,60,39.7056894408878,39.7056894408878,39.7056894408878,39.7056894408878,62.9078611950215,0.0,1.0
2024-12-10,41.5672,41.5672,41.5672,41.5672,7,39.6457923162928,39.6457923162928,39.6457923162928,39.6457923162928,7.33925047275252,0.0,1.0
2024-12-11,41.4541,41.4541,41.4541,41.4541,7,39.5379202654698,39.5379202654698,39.5379202654698,39.5379202654698,7.3392504727525,0.0,1.0
2024-12-12,41.2853,41.2853,41.2853,41.2853,23,39.3769228987241,39.3769228987241,39.3769228987241,39.3769228987241,24.1146801247583,0.0,1.0
2024-12-13,41.1449,41.16,41.1449,41.16,190,39.2430127666679,39.257414782295,39.2430127666679,39.257414782295,199.208227117568,0.0,1.0
2024-12-16,41.1947,41.1947,41.1947,41.1947,2,39.2905108049613,39.2905108049613,39.2905108049613,39.2905108049613,2.09692870650072,0.0,1.0
2024-12-17,41.1735,41.1735,41.1735,41.1735,4,39.2702907565312,39.2702907565312,39.2702907565312,39.2702907565312,4.19385741300143,0.0,1.0
2024-12-18,40.8938,40.8938,40.8938,40.8938,5,39.003519645875,39.003519645875,39.003519645875,39.003519645875,5.24232176625179,0.0,1.0
2024-12-19,40.7514,40.7514,40.7514,40.7514,4,38.8677019620801,38.8677019620801,38.8677019620801,38.8677019620801,4.19385741300143,0.0,1.0
2024-12-20,40.5767,40.5767,40.5767,40.5767,2,38.9760604385965,38.9760604385965,38.9760604385965,38.9760604385965,2.08213449709342,0.28831,1.0
2024-12-23,40.445,40.445,40.445,40.445,2,38.8495556425002,38.8495556425002,38.8495556425002,38.8495556425002,2.08213449709342,0.0,1.0
2024-12-24,40.4714,40.4714,40.4714,40.4714,4,38.874914234884,38.874914234884,38.874914234884,38.874914234884,4.16426899418684,0.0,1.0
2024-12-26,40.4995,40.4995,40.4995,40.4995,11,38.9019057669288,38.9019057669288,38.9019057669288,38.9019057669288,11.4517397340138,0.0,1.0
2024-12-27,40.42,40.42,40.42,40.42,4,38.8255418239549,38.8255418239549,38.8255418239549,38.8255418239549,4.16426899418685,0.0,1.0
2024-12-30,40.5618,40.5618,40.28,40.55,10824,38.9617482027436,38.9617482027436,38.6910644401016,38.9504136803902,11268.5118982696,0.0,1.0
2024-12-31,40.5227,40.5227,40.5227,40.5227,3,38.9241905905388,38.9241905905388,38.9241905905388,38.9241905905388,3.12320174564013,0.0,1.0
2025-01-02,40.5284,40.5284,40.5284,40.5284,24,38.9296657411671,38.9296657411671,38.9296657411671,38.9296657411671,24.9856139651211,0.0,1.0
2025-01-03,40.5098,40.54,40.5098,40.54,1003,38.9117994601695,38.9408081529721,38.9117994601695,38.9408081529721,1044.19045029235,0.0,1.0
2025-01-06,40.4649,40.4649,40.4649,40.4649,2,38.8686706420622,38.8686706420622,38.8686706420622,38.8686706420622,2.08213449709342,0.0,1.0
2025-01-07,40.31,40.31,40.31,40.31,2,38.7198810223559,38.7198810223559,38.7198810223559,38.7198810223559,2.08213449709342,0.0,1.0
2025-01-08,40.3348,40.3348,40.3348,40.3348,187,38.7437027303527,38.7437027303527,38.7437027303527,38.7437027303527,194.679575478235,0.0,1.0
2025-01-10,40.1274,40.1892,40.1274,40.1892,171,38.5444840917014,38.6038462511452,38.5444840917014,38.6038462511452,178.022499501487,0.0,1.0
2025-01-13,40.0649,40.0649,40.0649,40.0649,4,38.4844495453383,38.4844495453383,38.4844495453383,38.4844495453383,4.16426899418684,0.0,1.0
2025-01-14,40.0687,40.0687,40.0687,40.0687,4,38.4880996457571,38.4880996457571,38.4880996457571,38.4880996457571,4.16426899418684,0.0,1.0
2025-01-15,40.41,40.41,40.41,40.41,124,38.8159362965368,38.8159362965368,38.8159362965368,38.8159362965368,129.092338819792,0.0,1.0
2025-01-16,40.5032,40.54,40.5032,40.53,10234,38.9054598120735,38.9408081529721,38.9054598120735,38.931202625554,10654.282221627,0.0,1.0
2025-01-17,40.5342,40.5342,40.47,40.4875,947,38.9352369470696,38.9352369470696,38.8735694610454,38.8903791340271,985.890684373735,0.0,1.0
2025-01-21,40.645,40.67,40.645,40.67,253,39.0416661908622,39.0656800094074,39.0416661908622,39.0656800094074,263.390013882317,0.0,1.0
2025-01-22,40.575,40.575,40.575,40.575,11,38.9744274989355,38.9744274989355,38.9744274989355,38.9744274989355,11.4517397340138,0.0,1.0
2025-01-23,40.485,40.485,40.485,40.485,2,38.8879777521726,38.8879777521726,38.8879777521726,38.8879777521726,2.08213449709342,0.0,1.0
2025-01-24,40.555,40.555,40.5501,40.5501,511,38.9552164440993,38.9552164440993,38.9505097356644,38.9505097356644,531.985364007369,0.0,1.0
2025-01-27,40.735,40.736,40.735,40.735,477,39.128115937625,39.1290764903669,39.128115937625,39.128115937625,496.589077556782,0.0,1.0
2025-01-28,40.7157,40.7157,40.7104,40.7104,2456,39.1095772697081,39.1095772697081,39.1044863401765,39.1044863401765,2556.86116243072,0.0,1.0
2025-01-29,40.76,40.77,40.76,40.77,162,39.1521297561703,39.1617352835884,39.1521297561703,39.1617352835884,168.652894264567,0.0,1.0
2025-01-30,40.8114,40.84,40.8114,40.84,109,39.2015021670993,39.2289739755151,39.2015021670993,39.2289739755151,113.476330091592,0.0,1.0
2025-01-31,40.7321,40.85,40.71,40.85,678,39.1253303346738,39.2385795029332,39.1041021190798,39.2385795029332,705.84359451467,0.0,1.0
2025-02-03,40.5953,40.66,40.5953,40.66,103,39.1685071804182,39.230933185758,39.1685071804182,39.230933185758,106.751985229868,0.18175,1.0
2025-02-04,40.6256,40.6256,40.6256,40.6256,1,39.1977422339235,39.1977422339235,39.1977422339235,39.1977422339235,1.03642704106669,0.0,1.0
2025-02-05,40.905,40.905,40.905,40.905,1,39.4673222322536,39.4673222322536,39.4673222322536,39.4673222322536,1.03642704106669,0.0,1.0
2025-02-06,40.8353,40.88,40.8353,40.88,104,39.4000719606587,39.4432009009785,39.4000719606587,39.4432009009785,107.788412270935,0.0,1.0
2025-02-07,40.765,40.8,40.7399,40.7399,3612,39.3322427771133,39.3660126408983,39.3080249605131,39.3080249605131,3743.57447233286,0.0,1.0
2025-02-10,40.7536,40.81,40.7536,40.81,103,39.3212434500518,39.3756611734084,39.3212434500518,39.3756611734084,106.751985229869,0.0,1.0
2025-02-11,40.675,40.675,40.675,40.675,3,39.245405984523,39.245405984523,39.245405984523,39.245405984523,3.10928112320006,0.0,1.0
2025-02-12,40.4155,40.4155,40.4155,40.4155,6,38.9950265658879,38.9950265658879,38.9950265658879,38.9950265658879,6.21856224640011,0.0,1.0
2025-02-13,40.6455,40.65,40.636,40.636,1004,39.2169428136185,39.221284653248,39.207776707734,39.207776707734,1040.57274923095,0.0,1.0
2025-02-14,40.844,40.88,40.844,40.88,154,39.4084661839425,39.4432009009785,39.4084661839425,39.4432009009785,159.609764324269,0.0,1.0
2025-02-18,40.7,40.785,40.7,40.785,486,39.2695273157981,39.3515398421333,39.2695273157981,39.3515398421333,503.703541958409,0.0,1.0
2025-02-19,40.735,40.74,40.735,40.74,570,39.3032971795832,39.3081214458382,39.3032971795832,39.3081214458382,590.76341340801,0.0,1.0
2025-02-20,40.8151,40.8151,40.8151,40.8151,570,39.3805819249885,39.3805819249885,39.3805819249885,39.3805819249885,590.76341340801,0.0,1.0
2025-02-21,40.9823,40.9823,40.86,40.86,891,39.5419053885561,39.5419053885561,39.4239038359585,39.4239038359585,923.456493590416,0.0,1.0
2025-02-24,41.03,41.03,41.01,41.01,407,39.5879288886289,39.5879288886289,39.5686318236089,39.5686318236089,421.825805714141,0.0,1.0
2025-02-25,41.27,41.27,41.25,41.25,112,39.8194936688695,39.8194936688695,39.8001966038494,39.8001966038494,116.079828599469,0.0,1.0
2025-02-26,41.2758,41.2758,41.2758,41.2758,19,39.8250898177253,39.8250898177253,39.8250898177253,39.8250898177253,19.692113780267,0.0,1.0
2025-02-27,41.2805,41.29,41.2805,41.29,100,39.829624628005,39.8387907338895,39.829624628005,39.8387907338895,103.642704106669,0.0,1.0
2025-02-28,41.4603,41.4603,41.38,41.38,113,40.0031052425352,40.0031052425352,39.9256275264798,39.9256275264798,117.116255640536,0.0,1.0
2025-03-03,41.4326,41.4326,41.36,41.36,101,40.1201419418818,40.1201419418818,40.0498416878553,40.0498416878553,104.304032773911,0.149,1.0
2025-03-04,41.3178,41.49,41.3178,41.49,101,40.0089784547985,40.1757236854235,40.0089784547985,40.1757236854235,104.304032773911,0.0,1.0
2025-03-05,41.1735,41.26,41.1735,41.26,101,39.8692494374978,39.9530093820336,39.8692494374978,39.9530093820336,104.304032773911,0.0,1.0
2025-03-06,41.145,41.15,41.07,41.07,1512,39.8416522303386,39.8464938456297,39.7690280009723,39.7690280009723,1561.46235202132,0.0,1.0
2025-03-07,41.0674,41.19,41.0674,41.19,120,39.766510361021,39.8852267679584,39.766510361021,39.8852267679584,123.925583493755,0.0,1.0
2025-03-10,41.268,41.31,41.268,41.31,100,39.9607559664993,40.0014255349444,39.9607559664993,40.0014255349444,103.27131957813,0.0,1.0
2025-03-11,41.1001,41.28,41.1001,41.28,201,39.7981745250247,39.9723758431979,39.7981745250247,39.9723758431979,207.57535235204,0.0,1.0
2025-03-12,41.0009,41.03,41.0009,41.03,107,39.7021168776496,39.7302950786437,39.7021168776496,39.7302950786437,110.500311948599,0.0,1.0
2025-03-13,40.9464,40.9464,40.9464,40.9464,104,39.6493432709767,39.6493432709767,39.6493432709767,39.6493432709767,107.402172361255,0.0,1.0
2025-03-14,41.025,41.025,41.025,41.025,121,39.7254534633526,39.7254534633526,39.7254534633526,39.7254534633526,124.958296689537,0.0,1.0
2025-03-17,41.0749,41.17,41.0749,41.17,668,39.7737727839576,39.865860306794,39.7737727839576,39.865860306794,689.852414781906,0.0,1.0
2025-03-18,41.125,41.125,41.0769,41.0769,173,39.8222857691743,39.8222857691743,39.775709430074,39.775709430074,178.659382870164,0.0,1.0
2025-03-19,41.1853,41.1853,41.11,41.11,302,39.8806756495848,39.8806756495848,39.807760923301,39.807760923301,311.879385125951,0.0,1.0
2025-03-20,41.225,41.3,41.225,41.3,100,39.919118074996,39.9917423043623,39.919118074996,39.9917423043623,103.27131957813,0.0,1.0
2025-03-21,41.2043,41.21,41.2043,41.21,275,39.8990737876909,39.9045932291227,39.8990737876909,39.9045932291227,283.996128839856,0.0,1.0
2025-03-24,41.05,41.05,41.05,41.05,342,39.749661539808,39.749661539808,39.749661539808,39.749661539808,353.187912957203,0.0,1.0
2025-03-25,41.0682,41.0682,41.0682,41.0682,68,39.7672850194676,39.7672850194676,39.7672850194676,39.7672850194676,70.2244973131281,0.0,1.0
2025-03-26,40.9667,40.9667,40.9667,40.9667,76,39.6690002290585,39.6690002290585,39.6690002290585,39.6690002290585,78.4862028793786,0.0,1.0
2025-03-27,40.9257,40.9257,40.9257,40.9257,1,39.6292989836716,39.6292989836716,39.6292989836716,39.6292989836716,1.0327131957813,0.0,1.0
2025-03-28,41.1566,41.1566,41.1566,41.1566,1,39.8528847778139,39.8528847778139,39.8528847778139,39.8528847778139,1.0327131957813,0.0,1.0
2025-03-31,41.256,41.256,41.19,41.19,307,39.9491360898007,39.9491360898007,39.8852267679584,39.8852267679584,317.042951104858,0.0,1.0
2025-04-01,41.18,41.18,41.18,41.18,2,40.0385123080741,40.0385123080741,40.0385123080741,40.0385123080741,2.05701948579621,0.1683,1.0
2025-04-02,41.1763,41.1763,41.1763,41.1763,2,40.0349148701057,40.0349148701057,40.0349148701057,40.0349148701057,2.05701948579621,0.0,1.0
2025-04-03,41.3301,41.3301,41.3301,41.3301,3,40.1844516159285,40.1844516159285,40.1844516159285,40.1844516159285,3.08552922869432,0.0,1.0
2025-04-04,41.3633,41.46,41.3633,41.46,307,40.2167313295911,40.3107508570363,40.2167313295911,40.3107508570363,315.752491069719,0.0,1.0
2025-04-07,40.881,40.952,40.881,40.93,278,39.7478004290039,39.8168323467764,39.7478004290039,39.7954421750722,285.925708525673,0.0,1.0
2025-04-08,40.5467,40.8,40.5467,40.8,265,39.4227670471537,39.6690457059112,39.4227670471537,39.6690457059112,272.555081867998,0.0,1.0
2025-04-09,40.6984,40.6984,40.6984,40.6984,50,39.5702620038593,39.5702620038593,39.5702620038593,39.5702620038593,51.4254871449053,0.0,1.0
2025-04-10,40.2871,40.2871,40.2871,40.2871,2,39.1703630210445,39.1703630210445,39.1703630210445,39.1703630210445,2.05701948579621,0.0,1.0
2025-04-11,40.2751,40.2751,39.91,39.97,340,39.1586956546604,39.1586956546604,38.8037160324244,38.8620528643449,349.693312585357,0.0,1.0
2025-04-14,40.4373,40.4373,40.39,40.39,149,39.3163995569521,39.3163995569521,39.2704106877881,39.2704106877881,153.247951691818,0.0,1.0
2025-04-15,40.5326,40.5326,40.5326,40.5326,0,39.4090578916524,39.4090578916524,39.4090578916524,39.4090578916524,0,0.0,1.0
2025-04-16,40.6375,40.6375,40.6375,40.6375,0,39.51105011946,39.51105011946,39.51105011946,39.51105011946,0,0.0,1.0
2025-04-17,40.5451,40.5451,40.52,40.54,268,39.4212113983025,39.4212113983025,39.3968071569491,39.4162527675892,275.640611096692,0.0,1.0
2025-04-21,40.3399,40.45,40.3399,40.45,407,39.2216994331345,39.3287475197086,39.2216994331345,39.3287475197086,418.60346535953,0.0,1.0
2025-04-22,40.3969,40.44,40.3969,40.4335,4514,39.277119423459,39.3190247143885,39.277119423459,39.3127048909304,4642.69297944205,0.0,1.0
2025-04-23,40.4919,40.4919,40.4919,40.4919,0,39.3694860739997,39.3694860739997,39.3694860739997,39.3694860739997,0,0.0,1.0
2025-04-24,40.6557,40.6563,40.63,40.645,454,39.5287456251425,39.5293289934617,39.5037580154699,39.5183422234501,466.943423275741,0.0,1.0
2025-04-25,40.825,40.825,40.79,40.79,1721,39.6933527192114,39.6933527192114,39.6593229005912,39.6593229005912,1770.06526752764,0.0,1.0
2025-04-28,41.0,41.0,40.9327,40.94,761,39.8635018123128,39.8635018123128,39.7980673325086,39.8051649803923,782.695914345458,0.0,1.0
2025-04-29,41.045,41.045,41.045,41.045,761,39.9072544362531,39.9072544362531,39.9072544362531,39.9072544362531,782.695914345459,0.0,1.0
2025-04-30,41.0931,41.0931,41.0282,41.0282,264,39.9540211298427,39.9540211298427,39.8909201233154,39.8909201233154,271.5265721251,0.0,1.0
2025-05-01,40.775,40.775,40.775,40.775,264,39.7998174374663,39.7998174374663,39.7998174374663,39.7998174374663,270.468577322331,0.1595,1.0
2025-05-02,40.66,40.73,40.66,40.73,268,39.6875677990773,39.7558936659228,39.6875677990773,39.7558936659228,274.566586069639,0.0,1.0
2025-05-05,40.58,40.58,40.58,40.58,60,39.6094810941111,39.6094810941111,39.6094810941111,39.6094810941111,61.4701312096207,0.0,1.0
2025-05-06,40.645,40.645,40.645,40.645,12,39.6729265418962,39.6729265418962,39.6729265418962,39.6729265418962,12.2940262419241,0.0,1.0
2025-05-07,40.74,40.74,40.74,40.74,2,39.7656545040435,39.7656545040435,39.7656545040435,39.7656545040435,2.04900437365402,0.0,1.0
2025-05-08,40.5497,40.5497,40.5497,40.5497,19,39.5799057546052,39.5799057546052,39.5799057546052,39.5799057546052,19.4655415497132,0.0,1.0
2025-05-09,40.57,40.57,40.57,40.57,0,39.5997202559903,39.5997202559903,39.5997202559903,39.5997202559903,0,0.0,1.0
2025-05-12,40.47,40.47,40.47,40.47,2,39.5021118747826,39.5021118747826,39.5021118747826,39.5021118747826,2.04900437365402,0.0,1.0
2025-05-13,40.405,40.405,40.405,40.405,17,39.4386664269975,39.4386664269975,39.4386664269975,39.4386664269975,17.4165371760592,0.0,1.0
2025-05-14,40.3002,40.3002,40.3002,40.3002,17,39.3363728434918,39.3363728434918,39.3363728434918,39.3363728434918,17.4165371760592,0.0,1.0
2025-05-15,40.51,40.51,40.51,40.51,4,39.5411552272657,39.5411552272657,39.5411552272657,39.5411552272657,4.09800874730804,0.0,1.0
2025-05-16,40.56,40.56,40.56,40.56,37,39.5899594178696,39.5899594178696,39.5899594178696,39.5899594178696,37.9065809125994,0.0,1.0
2025-05-19,40.545,40.545,40.545,40.545,0,39.5753181606884,39.5753181606884,39.5753181606884,39.5753181606884,0,0.0,1.0
2025-05-20,40.47,40.49,40.47,40.49,300,39.5021118747826,39.5216335510241,39.5021118747826,39.5216335510241,307.350656048103,0.0,1.0
2025-05-21,40.21,40.21,40.21,40.21,74,39.2483300836424,39.2483300836424,39.2483300836424,39.2483300836424,75.8131618251988,0.0,1.0
2025-05-22,40.3,40.3,40.3,40.3,2,39.3361776267294,39.3361776267294,39.3361776267294,39.3361776267294,2.04900437365402,0.0,1.0
2025-05-23,40.375,40.39,40.34,40.389,1240,39.4093839126352,39.4240251698164,39.3752209792125,39.4230490860043,1270.38271166549,0.0,1.0
2025-05-27,40.56,40.56,40.56,40.56,0,39.5899594178696,39.5899594178696,39.5899594178696,39.5899594178696,0,0.0,1.0
2025-05-28,40.4906,40.52,40.4906,40.52,207,39.5222192013114,39.5509160653865,39.5222192013114,39.5509160653865,212.071952673191,0.0,1.0
2025-05-29,40.65,40.66,40.64,40.64,571,39.6778069609566,39.6875677990773,39.6680461228358,39.6680461228358,584.990748678223,0.0,1.0
2025-05-30,40.6822,40.6822,40.6822,40.6822,4,39.7092368597055,39.7092368597055,39.7092368597055,39.7092368597055,4.09800874730804,0.0,1.0
2025-06-02,40.4025,40.4025,40.4025,40.4025,75,39.6104571779232,39.6104571779232,39.6104571779232,39.6104571779232,76.4996850803547,0.1785,1.0
2025-06-03,40.435,40.435,40.435,40.435,62,39.6423200541878,39.6423200541878,39.6423200541878,39.6423200541878,63.2397396664266,0.0,1.0
2025-06-04,40.66,40.66,40.5625,40.5625,960,39.8629091975585,39.8629091975585,39.7673205687645,39.7673205687645,979.19596902854,0.0,1.0
2025-06-05,40.5973,40.5973,40.5973,40.5973,8,39.8014383562725,39.8014383562725,39.8014383562725,39.8014383562725,8.15996640857118,0.0,1.0
2025-06-06,40.3875,40.3875,40.3875,40.3875,91,39.5957512350318,39.5957512350318,39.5957512350318,39.5957512350318,92.8196178974971,0.0,1.0
2025-06-09,40.435,40.435,40.435,40.435,3,39.6423200541878,39.6423200541878,39.6423200541878,39.6423200541878,3.05998740321419,0.0,1.0
2025-06-10,40.515,40.53,40.515,40.53,1062,39.7207517496085,39.7354576924999,39.7207517496085,39.7354576924999,1083.23554073782,0.0,1.0
2025-06-11,40.6356,40.6356,40.6356,40.6356,28,39.8389875304552,39.8389875304552,39.8389875304552,39.8389875304552,28.5598824299991,0.0,1.0
2025-06-12,40.78,40.78,40.78,40.78,1,39.9805567406895,39.9805567406895,39.9805567406895,39.9805567406895,1.0199958010714,0.0,1.0
2025-06-13,40.615,40.6499,40.615,40.6499,112,39.8187913688844,39.8530071960116,39.8187913688844,39.8530071960116,114.239529719996,0.0,1.0
2025-06-16,40.5701,40.77,40.5701,40.77,1068,39.7747715798295,39.9707527787619,39.7747715798295,39.9707527787619,1089.35551554425,0.0,1.0
2025-06-17,40.69,40.69,40.69,40.69,3,39.8923210833412,39.8923210833412,39.8923210833412,39.8923210833412,3.05998740321419,0.0,1.0
2025-06-18,40.7264,40.775,40.7264,40.775,122,39.9280075047577,39.9756547597257,39.9280075047577,39.9756547597257,124.43948773071,0.0,1.0
2025-06-20,40.755,40.755,40.755,40.755,118,39.9560468358706,39.9560468358706,39.9560468358706,39.9560468358706,120.359504526425,0.0,1.0
2025-06-23,40.8618,40.8618,40.8618,40.8618,147,40.0607531492572,40.0607531492572,40.0607531492572,40.0607531492572,149.939382757495,0.0,1.0
2025-06-24,40.9971,40.9971,40.9971,40.9971,3,40.1934007541374,40.1934007541374,40.1934007541374,40.1934007541374,3.05998740321419,0.0,1.0
2025-06-25,41.005,41.005,41.005,41.005,3,40.2011458840602,40.2011458840602,40.2011458840602,40.2011458840602,3.05998740321419,0.0,1.0
2025-06-26,41.1115,41.1115,41.1115,41.1115,3,40.3055580785889,40.3055580785889,40.3055580785889,40.3055580785889,3.05998740321419,0.0,1.0
2025-06-27,41.0436,41.0532,41.0436,41.0532,912,40.2389891771006,40.2484009805511,40.2389891771006,40.2484009805511,930.236170577114,0.0,1.0
2025-06-30,41.1833,41.2,41.07,41.07,38332,40.375950525229,40.3923231416481,40.2648716365895,40.2648716365895,39098.4790466687,0.0,1.0
2025-07-01,41.015,41.015,41.015,41.015,71,40.3633328262282,40.3633328262282,40.3633328262282,40.3633328262282,72.1462970497751,0.15543,1.0
2025-07-02,40.9522,40.9522,40.942,40.942,238,40.3015306245584,40.3015306245584,40.2914926873445,40.2914926873445,241.842516871077,0.0,1.0
2025-07-03,40.895,40.895,40.895,40.895,68,40.2452394472413,40.2452394472413,40.2452394472413,40.2452394472413,69.0978619631649,0.0,1.0
2025-07-07,40.735,40.735,40.735,40.735,8,40.0877816085921,40.0877816085921,40.0877816085921,40.0877816085921,8.12916023096058,0.0,1.0
2025-07-08,40.7006,40.7006,40.7006,40.7006,3,40.0539281732825,40.0539281732825,40.0539281732825,40.0539281732825,3.04843508661022,0.0,1.0
2025-07-09,40.885,40.885,40.82,40.82,17815,40.2353983323257,40.2353983323257,40.1714310853745,40.1714310853745,18102.6236893204,0.0,1.0
2025-07-10,40.87,40.8895,40.87,40.8749,2075,40.2206366599524,40.2398268340377,40.2206366599524,40.225458806261,2108.5009349054,0.0,1.0
2025-07-11,40.7121,40.7567,40.7121,40.7567,1525,40.0652454554354,40.1091368279589,40.0652454554354,40.1091368279589,1549.62116902686,0.0,1.0
2025-07-14,40.98,40.98,40.73,40.73,1099,40.3288889240237,40.3288889240237,40.0828610511343,40.0828610511343,1116.74338672821,0.0,1.0
2025-07-15,40.58,40.58,40.58,40.58,13,39.9352443274007,39.9352443274007,39.9352443274007,39.9352443274007,13.2098853753109,0.0,1.0
2025-07-16,40.625,40.625,40.625,40.625,14,39.9795293445208,39.9795293445208,39.9795293445208,39.9795293445208,14.226030404181,0.0,1.0
2025-07-17,40.51,40.64,40.48,40.64,12658,39.8663565229917,39.9942910168942,39.836833178245,39.9942910168942,12862.3637754374,0.0,1.0
2025-07-18,40.6944,40.6944,40.6944,40.6944,5,40.0478266820349,40.0478266820349,40.0478266820349,40.0478266820349,5.08072514435036,0.0,1.0
2025-07-21,40.8294,40.8608,40.8294,40.8608,181,40.1806817333951,40.21158283423,40.1806817333951,40.21158283423,183.922250225483,0.0,1.0
2025-07-22,40.905,40.95,40.905,40.92,413,40.2550805621569,40.299365579277,40.2550805621569,40.2698422345302,419.66789692334,0.0,1.0
2025-07-23,40.85,40.85,40.845,40.845,296,40.2009544301212,40.2009544301212,40.1960338726634,40.1960338726634,300.778928545542,0.0,1.0
2025-07-24,40.7655,40.81,40.7655,40.79,260,40.1177970090846,40.1615899704589,40.1177970090846,40.1419077406278,264.197707506219,0.0,1.0
2025-07-25,40.855,40.8795,40.78,40.78,1835,40.205874987579,40.2299857191222,40.1320666257122,40.1320666257122,1864.62612797658,0.0,1.0
2025-07-28,40.8102,40.84,40.8102,40.84,1672,40.1617867927572,40.1911133152056,40.1617867927572,40.1911133152056,1698.99448827076,0.0,1.0
2025-07-29,41.01,41.01,40.93,40.93,164,40.3584122687704,40.3584122687704,40.2796833494458,40.2796833494458,166.647784734692,0.0,1.0
2025-07-30,40.9314,41.0,40.9314,40.97,215,40.281061105534,40.3485711538548,40.281061105534,40.3190478091081,218.471181207066,0.0,1.0
2025-07-31,40.935,40.98,40.935,40.98,120,40.2846039069036,40.3288889240237,40.2846039069036,40.3288889240237,121.937403464409,0.0,1.0
2025-08-01,41.075,41.075,41.0,41.0,722,40.5873166017067,40.5873166017067,40.5132070765666,40.5132070765666,730.675306550149,0.1676,1.0
2025-08-04,41.31,41.41,41.14,41.17,1035,40.8195264471455,40.9183391473323,40.6515448568281,40.6811886668841,1047.43620814322,0.0,1.0
2025-08-05,41.1724,41.1724,41.1724,41.1724,40,40.6835601716886,40.6835601716886,40.6835601716886,40.6835601716886,40.4806264016703,0.0,1.0
2025-08-06,41.135,41.135,41.135,41.135,13,40.6466042218187,40.6466042218187,40.6466042218187,40.6466042218187,13.1562035805429,0.0,1.0
2025-08-07,41.201,41.201,41.16,41.2,877,40.711820603942,40.711820603942,40.6713073968654,40.7108324769401,887.537733856622,0.0,1.0
2025-08-08,41.0781,41.08,41.07,41.07,214,40.5903797954125,40.592257236716,40.5823759666973,40.5823759666973,216.571351248936,0.0,1.0
2025-08-11,41.055,41.3,41.055,41.11,7514,40.5675540616693,40.8096451771268,40.5675540616693,40.621901046772,7604.28566955378,0.0,1.0
2025-08-12,41.015,41.015,41.015,41.015,45,40.5280289815946,40.5280289815946,40.5280289815946,40.5280289815946,45.5407047018792,0.0,1.0
2025-08-13,41.1687,41.25,41.1687,41.19,2810,40.6799041017816,40.7602388270335,40.6799041017816,40.7009512069214,2843.76400471734,0.0,1.0
2025-08-14,41.075,41.075,41.075,41.075,12,40.5873166017067,40.5873166017067,40.5873166017067,40.5873166017067,12.1441879205011,0.0,1.0
2025-08-15,41.035,41.17,41.035,41.11,6003,40.547791521632,40.6811886668841,40.547791521632,40.621901046772,6075.13000723067,0.0,1.0
2025-08-18,41.01,41.03,40.98,41.005,1614,40.5230883465853,40.5428508866226,40.4934445365293,40.5181477115759,1633.3932753074,0.0,1.0
2025-08-19,41.065,41.08,41.06,41.08,1269,40.577435331688,40.592257236716,40.5724946966787,40.592257236716,1284.24787259299,0.0,1.0
2025-08-20,41.095,41.095,41.09,41.09,210,40.607079141744,40.607079141744,40.6021385067347,40.6021385067347,212.523288608769,0.0,1.0
2025-08-21,41.0151,41.0256,41.0151,41.0256,1905,40.5281277942948,40.5385031278144,40.5281277942948,40.5385031278144,1927.88983237955,0.0,1.0
2025-08-22,41.195,41.195,41.11,41.11,115,40.7058918419308,40.7058918419308,40.621901046772,40.621901046772,116.381800904802,0.0,1.0
2025-08-25,41.21,41.21,41.21,41.21,306,40.7207137469588,40.7207137469588,40.7207137469588,40.7207137469588,309.676791972778,0.0,1.0
2025-08-26,41.215,41.215,41.215,41.215,12,40.7256543819681,40.7256543819681,40.7256543819681,40.7256543819681,12.1441879205011,0.0,1.0
2025-08-27,41.255,41.255,41.255,41.255,261,40.7651794620428,40.7651794620428,40.7651794620428,40.7651794620428,264.136087270899,0.0,1.0
2025-08-28,41.325,41.325,41.325,41.325,10,40.8343483521735,40.8343483521735,40.8343483521735,40.8343483521735,10.1201566004176,0.0,1.0
2025-08-29,41.2964,41.2964,41.2964,41.2964,10,40.8060879199201,40.8060879199201,40.8060879199201,40.8060879199201,10.1201566004176,0.0,1.0
2025-09-02,40.995,40.995,40.995,40.995,38,40.6749239416922,40.6749239416922,40.6749239416922,40.6749239416922,38.2990267476131,0.16866,1.0
2025-09-03,41.18,41.18,41.18,41.18,13,40.8584795199143,40.8584795199143,40.8584795199143,40.8584795199143,13.1022986241834,0.0,1.0
2025-09-04,41.2901,41.2901,41.2901,41.2901,27,40.9677198937643,40.9677198937643,40.9677198937643,40.9677198937643,27.212466373304,0.0,1.0
2025-09-05,41.515,41.515,41.515,41.515,16,41.1908639453434,41.1908639453434,41.1908639453434,41.1908639453434,16.125905998995,0.0,1.0
2025-09-08,41.655,41.655,41.655,41.655,67,41.3297708694033,41.3297708694033,41.3297708694033,41.3297708694033,67.5272313707916,0.0,1.0
2025-09-09,41.6,41.6527,41.59,41.6527,124782,41.2752002920941,41.3274888270795,41.265278368947,41.3274888270795,125763.925147912,0.0,1.0
2025-09-10,41.675,41.675,41.675,41.675,43,41.3496147156976,41.3496147156976,41.3496147156976,41.3496147156976,43.3383723722991,0.0,1.0
2025-09-11,41.755,41.76,41.7472,41.7472,921,41.4289901008747,41.4339510624483,41.42125100082,41.42125100082,928.24746406715,0.0,1.0
2025-09-12,41.695,41.79,41.68,41.68,1341,41.3694585619919,41.4637168318897,41.3545756772712,41.3545756772712,1351.55249654077,0.0,1.0
2025-09-15,41.7626,41.7626,41.7626,41.7626,28,41.4365307624666,41.4365307624666,41.4365307624666,41.4365307624666,28.2203354982412,0.0,1.0
2025-09-16,41.815,41.84,41.805,41.805,551,41.4885216397576,41.5133264476254,41.4785997166104,41.4785997166104,555.33588784039,0.0,1.0
2025-09-17,41.7372,41.89,41.7372,41.89,179,41.4113290776728,41.5629360633611,41.4113290776728,41.5629360633611,180.408573363757,0.0,1.0
2025-09-18,41.64,41.64,41.6252,41.6252,110,41.3148879846826,41.3148879846826,41.3002035384249,41.3002035384249,110.865603743091,0.0,1.0
2025-09-19,41.635,41.72,41.635,41.6699,640,41.3099270231091,41.3942633698597,41.3099270231091,41.3445545348926,645.036239959799,0.0,1.0
2025-09-22,41.5999,41.5999,41.5967,41.5967,977,41.2751010728626,41.2751010728626,41.2719260574555,41.2719260574555,984.688135063632,0.0,1.0
2025-09-23,41.655,41.73,41.6,41.6,1583,41.3297708694033,41.4041852930069,41.2752002920941,41.2752002920941,1595.45682477557,0.0,1.0
2025-09-24,41.61,41.6395,41.61,41.63,1321,41.2851222152412,41.3143918885253,41.2851222152412,41.3049660615355,1331.39511404203,0.0,1.0
2025-09-25,41.555,41.5791,41.555,41.5791,848,41.230551637932,41.2544634727166,41.230551637932,41.2544634727166,854.673017946734,0.0,1.0
2025-09-26,41.5518,41.5518,41.5518,41.5518,80,41.2273766225249,41.2273766225249,41.2273766225249,41.2273766225249,80.6295299949749,0.0,1.0
2025-09-29,41.6702,41.7,41.6598,41.68,501,41.344852192587,41.3744195235655,41.334533392514,41.3545756772712,504.942431593531,0.0,1.0
2025-09-30,41.66,41.715,41.65,41.715,635,41.3347318309769,41.3893024082862,41.3248099078298,41.3893024082862,639.996894335114,0.0,1.0
2025-10-01,41.63,41.63,41.63,41.63,2671,41.4503321575642,41.4503321575642,41.4503321575642,41.4503321575642,2682.57753827694,0.14651,1.0
2025-10-02,41.71,41.71,41.665,41.665,239,41.5299868914726,41.5299868914726,41.4851811036491,41.4851811036491,240.035953443724,0.0,1.0
2025-10-03,41.66,41.68,41.66,41.6676,588,41.4802026827798,41.5001163662569,41.4802026827798,41.4877698825011,590.548705543557,0.0,1.0
2025-10-06,41.57,41.57,41.57,41.57,13,41.3905911071329,41.3905911071329,41.3905911071329,41.3905911071329,13.0563489320854,0.0,1.0
2025-10-07,41.63,41.63,41.63,41.63,13,41.4503321575642,41.4503321575642,41.4503321575642,41.4503321575642,13.0563489320854,0.0,1.0
2025-10-08,41.635,41.65,41.635,41.65,234,41.4553105784335,41.4702458410413,41.4553105784335,41.4702458410413,235.014280777538,0.0,1.0
2025-10-09,41.595,41.595,41.595,41.595,182,41.4154832114793,41.4154832114793,41.4154832114793,41.4154832114793,182.788885049196,0.0,1.0
2025-10-10,41.7446,41.7799,41.7446,41.7799,1259,41.5644375638879,41.599585215225,41.5644375638879,41.599585215225,1264.45717734581,0.0,1.0
2025-10-13,41.78,41.78,41.78,41.78,97,41.5996847836424,41.5996847836424,41.5996847836424,41.5996847836424,97.4204497240221,0.0,1.0
2025-10-14,41.8787,41.89,41.8199,41.82,670,41.6979588116018,41.7092100427664,41.6394125821792,41.6395121505966,672.904137269019,0.0,1.0
2025-10-15,41.8613,41.8613,41.8574,41.8574,432,41.6806339069768,41.6806339069768,41.6767507386987,41.6767507386987,433.872518358531,0.0,1.0
2025-10-16,41.985,41.985,41.8691,41.89,1031,41.8038000392826,41.8038000392826,41.6884002435328,41.7092100427664,1035.4689037677,0.0,1.0
2025-10-17,41.975,41.975,41.975,41.975,1027,41.793843197544,41.793843197544,41.793843197544,41.793843197544,1031.45156563475,0.0,1.0
2025-10-20,42.005,42.03,41.9875,41.9875,1489,41.8237137227597,41.848605827106,41.8062892497172,41.8062892497172,1495.4541199904,0.0,1.0
2025-10-21,42.075,42.075,42.075,42.075,35,41.8934116149295,41.8934116149295,41.8934116149295,41.8934116149295,35.1517086633069,0.0,1.0
2025-10-22,42.085,42.0891,42.085,42.0891,178,41.903368456668,41.9074507617808,41.903368456668,41.9074507617808,178.771546916247,0.0,1.0
2025-10-23,42.0222,42.0222,42.0222,42.0222,165,41.84083949055,41.84083949055,41.84083949055,41.84083949055,165.715197984161,0.0,1.0
2025-10-24,42.045,42.0586,42.045,42.0586,560,41.8635410897138,41.8770823944783,41.8635410897138,41.8770823944783,562.427338612912,0.0,1.0
2025-10-27,42.0752,42.0752,42.01,42.01,1417,41.8936107517643,41.8936107517643,41.8286921436289,41.8286921436289,1423.14203359731,0.0,1.0
2025-10-28,42.115,42.14,42.0988,42.14,2327,41.9332389818837,41.95813108623,41.9171088982672,41.95813108623,2337.08645884329,0.0,1.0
2025-10-29,41.9451,42.03,41.9451,42.03,122,41.7640722407458,41.848605827106,41.7640722407458,41.848605827106,122.528813054956,0.0,1.0
2025-10-30,41.8514,41.8514,41.8514,41.8514,66,41.6707766336556,41.6707766336556,41.6707766336556,41.6707766336556,66.2860791936645,0.0,1.0
2025-10-31,41.87,41.89,41.86,41.865,3046,41.6892963592893,41.7092100427664,41.6793395175508,41.68431793842,3059.20298824094,0.0,1.0
2025-11-03,41.7806,41.7806,41.7806,41.7806,192,41.6002821941467,41.6002821941467,41.6002821941467,41.6002821941467,192.83223038157,0.0,1.0
2025-11-04,41.67,41.68,41.6682,41.6682,1536,41.67,41.68,41.6682,41.6682,1536,0.18062,1.0
2025-11-05,41.545,41.56,41.54,41.5591,2516,41.545,41.56,41.54,41.5591,2516,0.0,1.0
2025-11-06,41.65,41.65,41.65,41.65,1065,41.65,41.65,41.65,41.65,1065,0.0,1.0
2025-11-07,41.68,41.72,41.647,41.647,1505,41.68,41.72,41.647,41.647,1505,0.0,1.0
2025-11-10,41.625,41.7299,41.618,41.62,4026,41.625,41.7299,41.618,41.62,4026,0.0,1.0
2025-11-11,41.71,41.79,41.6975,41.6975,1026,41.71,41.79,41.6975,41.6975,1026,0.0,1.0
2025-11-12,41.7413,41.77,41.72,41.72,5371,41.7413,41.77,41.72,41.72,5371,0.0,1.0
2025-11-13,41.655,41.74,41.655,41.66,868,41.655,41.74,41.655,41.66,868,0.0,1.0
2025-11-14,41.555,41.65,41.555,41.65,880,41.555,41.65,41.555,41.65,880,0.0,1.0
2025-11-17,41.56,41.58,41.4764,41.579,2367,41.56,41.58,41.4764,41.579,2367,0.0,1.0
2025-11-18,41.59,41.75,41.57,41.75,7883,41.59,41.75,41.57,41.75,7883,0.0,1.0
2025-11-19,41.57,41.63,41.57,41.63,285,41.57,41.63,41.57,41.63,285,0.0,1.0
2025-11-20,41.692,41.72,41.61,41.63,5643,41.692,41.72,41.61,41.63,5643,0.0,1.0
2025-11-21,41.72,41.72,41.61,41.715,981,41.72,41.72,41.61,41.715,981,0.0,1.0
2025-11-24,41.805,41.805,41.805,41.805,60,41.805,41.805,41.805,41.805,60,0.0,1.0
2025-11-25,41.875,41.875,41.7507,41.8301,781,41.875,41.875,41.7507,41.8301,781,0.0,1.0
2025-11-26,41.9666,41.9666,41.9666,41.9666,1453,41.9666,41.9666,41.9666,41.9666,1453,0.0,1.0