date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-12-07,30.3586,30.3586,30.1645,30.2,9712280,30.3517277283164,30.3517277283164,30.157671666704,30.1931636305744,9714479.06515453,0.0,1.0
2023-12-08,30.5721,30.5721,30.5099,30.51,2091,30.5651793983537,30.5651793983537,30.5029934785583,30.5030934559213,2091.4734465273,0.0,1.0
2023-12-11,30.5859,30.5859,30.376,30.376,1803,30.5789762744498,30.5789762744498,30.369123789481,30.369123789481,1803.40823724951,0.0,1.0
2023-12-12,30.8614,30.8614,30.61,30.61,3012,30.8544139095565,30.8544139095565,30.6030708189365,30.6030708189365,3012.68198036357,0.0,1.0
2023-12-13,31.1056,31.11,30.9799,30.99,8829,31.0985586300395,31.1029576340122,30.9728870847295,30.982984798394,8830.9990719223,0.0,1.0
2023-12-14,30.8302,30.98,30.67,30.98,3990,30.8232209722958,30.9729870620925,30.6630572367456,30.9729870620925,3990.90342020274,0.0,1.0
2023-12-15,30.9562,30.9562,30.9562,30.9562,3990,30.9491924496949,30.9491924496949,30.9491924496949,30.9491924496949,3990.90342020273,0.0,1.0
2023-12-18,31.2411,31.2411,31.06,31.06,609,31.2340279569251,31.2340279569251,31.0529689525046,31.0529689525046,609.137890451995,0.0,1.0
2023-12-19,31.3879,31.3879,31.2699,31.27,4001,31.3807947258313,31.3807947258313,31.2628214374734,31.2629214148364,4001.90591083487,0.0,1.0
2023-12-20,30.973,31.255,30.973,31.255,3600,30.9659886466814,31.2479248103842,30.9659886466814,31.2479248103842,3600.8151159724,0.0,1.0
2023-12-21,31.3198,31.3198,31.205,31.205,165,31.312710141618,31.312710141618,31.1979361288766,31.1979361288766,165.037359482068,0.0,1.0
2023-12-22,31.319,31.43,31.319,31.4299,8103,31.3119103227139,31.4228851956607,31.3119103227139,31.4227852182977,8104.83469020118,0.0,1.0
2023-12-26,31.435,31.51,31.435,31.44,6579,31.4278840638114,31.5028670860728,31.4278840638114,31.4328829319622,6580.48962443955,0.0,1.0
2023-12-27,31.4412,31.4412,31.4412,31.4412,6579,31.4340826603184,31.4340826603184,31.4340826603184,31.4340826603184,6580.48962443954,0.0,1.0
2023-12-28,31.5023,31.5023,31.5023,31.5023,0,31.4951688291206,31.4951688291206,31.4951688291206,31.4951688291206,0,0.0,1.0
2023-12-29,31.4431,31.47,31.4431,31.47,340,31.4359822302157,31.4628761408667,31.4359822302157,31.4628761408667,340.07698317517,0.0,1.0
2024-01-02,30.9118,30.9118,30.9118,30.9118,3,30.9048025005162,30.9048025005162,30.9048025005162,30.9048025005162,3.00067926331032,0.0,1.0
2024-01-03,30.7072,30.7072,30.7072,30.7072,3,30.7002488157872,30.7002488157872,30.7002488157872,30.7002488157872,3.00067926331032,0.0,1.0
2024-01-04,30.5811,30.5811,30.5811,30.5811,11,30.5741773610251,30.5741773610251,30.5741773610251,30.5741773610251,11.0024906321379,0.0,1.0
2024-01-05,30.6419,30.6419,30.57,30.57,447,30.6349635977383,30.6349635977383,30.5630798737304,30.5630798737304,447.101210233239,0.0,1.0
2024-01-08,31.341,31.341,31.341,31.341,9,31.3339053425772,31.3339053425772,31.3339053425772,31.3339053425772,9.00203778993097,0.0,1.0
2024-01-09,31.4173,31.4173,31.4173,31.4173,10,31.4101880705577,31.4101880705577,31.4101880705577,31.4101880705577,10.0022642110344,0.0,1.0
2024-01-10,31.8134,31.8134,31.8134,31.8134,1,31.8061984054607,31.8061984054607,31.8061984054607,31.8061984054607,1.00022642110344,0.0,1.0
2024-01-11,31.9557,31.9557,31.93,31.93,791,31.9484661930313,31.9484661930313,31.9227720107364,31.9227720107364,791.179099092822,0.0,1.0
2024-01-12,31.9888,32.04,31.98,31.98,2337,31.9815587001893,32.0327471100531,31.972760692244,31.972760692244,2337.52914611874,0.0,1.0
2024-01-16,31.9373,31.97,31.9373,31.97,598,31.9300703582365,31.9627629559425,31.9300703582365,31.9627629559425,598.135399819858,0.0,1.0
2024-01-17,31.8523,31.8523,31.7199,31.72,795,31.8450895996736,31.8450895996736,31.7127195710416,31.7128195484046,795.180004777237,0.0,1.0
2024-01-18,32.3385,32.3385,32.3385,32.3385,35,32.3311795386533,32.3311795386533,32.3311795386533,32.3311795386533,35.0079247386204,0.0,1.0
2024-01-19,32.8654,32.8654,32.8654,32.8654,1,32.8579602643801,32.8579602643801,32.8579602643801,32.8579602643801,1.00022642110344,0.0,1.0
2024-01-22,32.9682,33.045,32.9682,33.04,724,32.9607369935597,33.0375196083553,32.9607369935597,33.0325207402045,724.163928878891,0.0,1.0
2024-01-23,33.0194,33.0194,33.0194,33.0194,49,33.0119254034234,33.0119254034234,33.0119254034234,33.0119254034234,49.0110946340687,0.0,1.0
2024-01-24,33.3018,33.3018,33.3018,33.3018,49,33.2942614765782,33.2942614765782,33.2942614765782,33.2942614765782,49.0110946340686,0.0,1.0
2024-01-25,33.4351,33.48,33.4073,33.48,250,33.4275313014774,33.4724211374712,33.3997375945592,33.4724211374712,250.05660527586,0.0,1.0
2024-01-26,33.3031,33.44,33.3031,33.44,358,33.2955611822974,33.4324301922651,33.2955611822974,33.4324301922651,358.081058755032,0.0,1.0
2024-01-29,33.7204,33.7204,33.7204,33.7204,1,33.7127667181596,33.7127667181596,33.7127667181596,33.7127667181596,1.00022642110344,0.0,1.0
2024-01-30,33.5851,33.5851,33.5851,33.5851,84,33.5774973460001,33.5774973460001,33.5774973460001,33.5774973460001,84.0190193726891,0.0,1.0
2024-01-31,33.0259,33.22,33.0259,33.22,9210,33.0184239320194,33.2124799936318,33.0184239320194,33.2124799936318,9212.0853383627,0.0,1.0
2024-02-01,33.4915,33.4915,33.42,33.42,1024,33.4839185342179,33.4839185342179,33.4124347196621,33.4124347196621,1024.23185520993,0.0,1.0
2024-02-02,34.3211,34.39,34.2757,34.29,1739,34.3133307377916,34.382215140909,34.2679410149827,34.2822377778939,1739.39374629888,0.0,1.0
2024-02-05,34.4634,34.48,34.25,34.4699,1294,34.4555985253621,34.4721947676226,34.2422468326878,34.4620970539581,1294.29298890786,0.0,1.0
2024-02-06,34.3441,34.3441,34.3152,34.33,2036,34.3363255312851,34.3363255312851,34.3074320733737,34.3222287230999,2036.46099336661,0.0,1.0
2024-02-07,34.8276,34.84,34.8083,34.8083,834,34.8197160814633,34.8321132744772,34.8004204504014,34.8004204504014,834.188835200271,0.0,1.0
2024-02-08,34.879,34.92,34.879,34.92,355,34.8711044460531,34.9120951648893,34.8711044460531,34.9120951648893,355.080379491722,0.0,1.0
2024-02-09,35.3143,35.3143,35.1099,35.11,487,35.306305907258,35.306305907258,35.1019521772551,35.1020521546181,487.110267077377,0.0,1.0
2024-02-12,35.0295,35.2598,35.0295,35.2598,752,35.0215703773909,35.2518182444148,35.0215703773909,35.2518182444148,752.170268669788,0.0,1.0
2024-02-13,34.5754,34.5754,34.44,34.44,229,34.5675731719391,34.5675731719391,34.4322038224166,34.4322038224166,229.051850432688,0.0,1.0
2024-02-14,35.0427,35.0427,34.83,34.83,2033,35.0347673893089,35.0347673893089,34.8221155381757,34.8221155381757,2033.4603141033,0.0,1.0
2024-02-15,34.9196,34.9196,34.9196,34.9196,61,34.9116952554372,34.9116952554372,34.9116952554372,34.9116952554372,61.01381168731,0.0,1.0
2024-02-16,34.7112,35.02,34.7112,34.97,1221,34.7033424309137,35.0120725279044,34.7033424309137,34.9620838463969,1221.2764601673,0.0,1.0
2024-02-20,34.1653,34.5225,34.1653,34.5225,362,34.157566006214,34.5146851469041,34.157566006214,34.5146851469041,362.081964439446,0.0,1.0
2024-02-21,34.1292,34.1292,34.0,34.0,125,34.1214741781655,34.1214741781655,33.9923034251499,33.9923034251499,125.02830263793,0.0,1.0
2024-02-22,35.4305,35.4305,35.35,35.36,305,35.4224796030816,35.4224796030816,35.3419978258544,35.3519955621559,305.06905843655,0.0,1.0
2024-02-23,35.4432,35.71,35.4432,35.71,518,35.4351767281845,35.701916332709,35.4351767281845,35.701916332709,518.117286131583,0.0,1.0
2024-02-26,35.3738,35.3738,35.3738,35.3738,122,35.365792438252,35.365792438252,35.365792438252,35.365792438252,122.02762337462,0.0,1.0
2024-02-27,35.2721,35.2721,35.2721,35.2721,3,35.2641154600656,35.2641154600656,35.2641154600656,35.2641154600656,3.00067926331033,0.0,1.0
2024-02-28,35.0731,35.0832,35.0731,35.0832,117,35.0651605076655,35.07525822133,35.0651605076655,35.07525822133,117.026491269103,0.0,1.0
2024-02-29,35.4335,35.4335,35.2,35.2,250,35.4254789239721,35.4254789239721,35.1920317813317,35.1920317813317,250.05660527586,0.0,1.0
2024-03-01,35.8926,35.8926,35.8926,35.8926,9,35.8844749975746,35.8844749975746,35.8844749975746,35.8844749975746,9.00203778993098,0.0,1.0
2024-03-04,35.8502,35.9999,35.8502,35.9999,540,35.8420845956562,35.9917507080899,35.8420845956562,35.9917507080899,540.122267395859,0.0,1.0
2024-03-05,35.2806,35.2806,35.2806,35.2806,17,35.2726135359219,35.2726135359219,35.2726135359219,35.2726135359219,17.0038491587585,0.0,1.0
2024-03-06,35.6482,35.6482,35.6,35.61,5069,35.6401303223656,35.6401303223656,35.5919412333923,35.6019389696938,5070.14772857335,0.0,1.0
2024-03-07,36.2452,36.255,36.15,36.15,547,36.236995179566,36.2467929611415,36.1418167299756,36.1418167299756,547.123852343583,0.0,1.0
2024-03-08,35.8195,36.075,35.8195,36.075,695,35.8113915452105,36.0668337077142,35.8113915452105,36.0668337077142,695.157362666893,0.0,1.0
2024-03-11,35.44,35.72,35.44,35.72,390,35.4319774525681,35.7119140690105,35.4319774525681,35.7119140690105,390.088304230342,0.0,1.0
2024-03-12,36.3518,36.3518,36.3518,36.3518,87,36.3435710485402,36.3435710485402,36.3435710485402,36.3435710485402,87.0196986359994,0.0,1.0
2024-03-13,36.1131,36.21,36.1131,36.21,470,36.104925083023,36.2018031477847,36.104925083023,36.2018031477847,470.106417918618,0.0,1.0
2024-03-14,36.1307,36.1307,36.1307,36.1307,100,36.1225210989137,36.1225210989137,36.1225210989137,36.1225210989137,100.022642110344,0.0,1.0
2024-03-15,35.6067,35.6067,35.6067,35.6067,10,35.5986397167143,35.5986397167143,35.5986397167143,35.5986397167143,10.0022642110344,0.0,1.0
2024-03-18,35.981,35.981,35.981,35.981,117,35.97285498648,35.97285498648,35.97285498648,35.97285498648,117.026491269103,0.0,1.0
2024-03-19,36.2564,36.2564,36.2564,36.2564,3,36.2481926442237,36.2481926442237,36.2481926442237,36.2481926442237,3.00067926331033,0.0,1.0
2024-03-20,36.5217,36.5217,36.12,36.12,415151,36.5134325883029,36.5134325883029,36.1118235210711,36.1118235210711,415244.998947515,0.0,1.0
2024-03-21,36.6936,36.6936,36.6936,36.6936,142,36.6852936753259,36.6852936753259,36.6852936753259,36.6852936753259,142.032151796689,0.0,1.0
2024-03-22,36.6121,36.6121,36.59,36.59,219,36.6038121244686,36.6038121244686,36.5817171272422,36.5817171272422,219.049586221654,0.0,1.0
2024-03-25,36.4981,36.4981,36.4981,36.4981,74,36.4898379306313,36.4898379306313,36.4898379306313,36.4898379306313,74.0167551616548,0.0,1.0
2024-03-26,36.3284,36.6199,36.3284,36.6199,421,36.3201763455946,36.6116103587838,36.3201763455946,36.6116103587838,421.095323284549,0.0,1.0
2024-03-27,36.2707,36.2707,36.2707,36.2707,2,36.2624894071349,36.2624894071349,36.2624894071349,36.2624894071349,2.00045284220688,0.0,1.0
2024-03-28,36.2739,36.2739,36.2739,36.2739,4,36.2656886827514,36.2656886827514,36.2656886827514,36.2656886827514,4.00090568441376,0.0,1.0
2024-04-01,36.3066,36.3066,36.3066,36.3066,76,36.2983812804573,36.2983812804573,36.2983812804573,36.2983812804573,76.0172080038616,0.0,1.0
2024-04-02,36.0443,36.0443,35.94,35.94,343,36.0361406572686,36.0361406572686,35.9318642676438,35.9318642676438,343.077662438481,0.0,1.0
2024-04-03,36.1537,36.1537,36.1537,36.1537,5,36.1455158924072,36.1455158924072,36.1455158924072,36.1455158924072,5.00113210551721,0.0,1.0
2024-04-04,35.6549,35.6549,35.6549,35.6549,55,35.6468288056876,35.6468288056876,35.6468288056876,35.6468288056876,55.0124531606893,0.0,1.0
2024-04-05,36.31,36.31,36.31,36.31,43,36.3017805107998,36.3017805107998,36.3017805107998,36.3017805107998,43.009736107448,0.0,1.0
2024-04-08,36.2205,36.2205,36.2205,36.2205,32,36.2123007709013,36.2123007709013,36.2123007709013,36.2123007709013,32.0072454753101,0.0,1.0
2024-04-09,36.1106,36.22,35.995,36.22,5586,36.1024256489476,36.2118008840862,35.9868518173021,36.2118008840862,5587.26478828383,0.0,1.0
2024-04-10,36.0763,36.0763,36.0763,36.0763,8,36.0681334134334,36.0681334134334,36.0681334134334,36.0681334134334,8.00181136882754,0.0,1.0
2024-04-11,36.5522,36.5522,36.5522,36.5522,2,36.5439256840225,36.5439256840225,36.5439256840225,36.5439256840225,2.00045284220689,0.0,1.0
2024-04-12,35.9917,36.29,35.9917,36.29,326,35.9835525643226,36.2817850381968,35.9835525643226,36.2817850381968,326.073813279722,0.0,1.0
2024-04-15,35.4351,35.4351,35.4351,35.4351,5,35.4270785617803,35.4270785617803,35.4270785617803,35.4270785617803,5.00113210551721,0.0,1.0
2024-04-16,35.5504,35.5504,35.5504,35.5504,24,35.5423524613368,35.5423524613368,35.5423524613368,35.5423524613368,24.0054341064826,0.0,1.0
2024-04-17,35.0704,35.0704,35.0704,35.0704,3,35.0624611188641,35.0624611188641,35.0624611188641,35.0624611188641,3.00067926331032,0.0,1.0
2024-04-18,34.7471,34.7975,34.7471,34.7975,282,34.7392343042361,34.7896228951957,34.7392343042361,34.7896228951957,282.063850751171,0.0,1.0
2024-04-19,33.8464,33.8464,33.8464,33.8464,61,33.8387381955587,33.8387381955587,33.8387381955587,33.8387381955587,61.0138116873099,0.0,1.0
2024-04-22,34.1629,34.1629,34.1629,34.1629,6,34.1551665495016,34.1551665495016,34.1551665495016,34.1551665495016,6.00135852662065,0.0,1.0
2024-04-23,34.7209,34.7209,34.7209,34.7209,3,34.7130402351261,34.7130402351261,34.7130402351261,34.7130402351261,3.00067926331033,0.0,1.0
2024-04-24,34.6584,34.725,34.6584,34.725,293,34.6505543832417,34.7171393070098,34.6505543832417,34.7171393070098,293.066341383308,0.0,1.0
2024-04-25,34.4377,34.51,34.4377,34.5008,702,34.4299043430672,34.5021879765272,34.4299043430672,34.4929900591298,702.158947614617,0.0,1.0
2024-04-26,35.0294,35.0294,35.0294,35.0294,22,35.0214704000279,35.0214704000279,35.0214704000279,35.0214704000279,22.0049812642757,0.0,1.0
2024-04-29,34.9453,34.9453,34.9453,34.9453,25,34.9373894377321,34.9373894377321,34.9373894377321,34.9373894377321,25.0056605275861,0.0,1.0
2024-04-30,34.41,34.41,34.41,34.41,472,34.402210613512,34.402210613512,34.402210613512,34.402210613512,472.106870760825,0.0,1.0
2024-05-01,34.1977,34.1977,34.1977,34.1977,107,34.1899586718309,34.1899586718309,34.1899586718309,34.1899586718309,107.024227058068,0.0,1.0
2024-05-02,34.5818,34.5818,34.5818,34.5818,11,34.5739717231721,34.5739717231721,34.5739717231721,34.5739717231721,11.0024906321379,0.0,1.0
2024-05-03,35.2608,35.2608,35.2608,35.2608,5,35.2528180180449,35.2528180180449,35.2528180180449,35.2528180180449,5.00113210551721,0.0,1.0
2024-05-06,35.7625,35.7625,35.7625,35.7625,26,35.7544044482919,35.7544044482919,35.7544044482919,35.7544044482919,26.0058869486895,0.0,1.0
2024-05-07,35.8047,35.8047,35.8047,35.8047,2,35.7965948954843,35.7965948954843,35.7965948954843,35.7965948954843,2.00045284220688,0.0,1.0
2024-05-08,35.7668,35.7668,35.7668,35.7668,4,35.7587034749016,35.7587034749016,35.7587034749016,35.7587034749016,4.00090568441376,0.0,1.0
2024-05-09,35.7852,35.7852,35.7466,35.77,5324,35.7770993096963,35.7770993096963,35.7385080475725,35.761902750518,5325.20546595473,0.0,1.0
2024-05-10,35.8736,35.8736,35.8736,35.8736,2,35.8654792986017,35.8654792986017,35.8654792986017,35.8654792986017,2.00045284220689,0.0,1.0
2024-05-13,35.7682,35.7682,35.7682,35.7682,2,35.7601031579838,35.7601031579838,35.7601031579838,35.7601031579838,2.00045284220688,0.0,1.0
2024-05-14,35.9487,35.9487,35.68,35.68,397,35.9405622982261,35.9405622982261,35.6719231238044,35.6719231238044,397.089889178067,0.0,1.0
2024-05-15,36.65,36.65,36.65,36.65,8,36.6417035450513,36.6417035450513,36.6417035450513,36.6417035450513,8.00181136882754,0.0,1.0
2024-05-16,36.5257,36.5257,36.5257,36.5257,17,36.5174316828235,36.5174316828235,36.5174316828235,36.5174316828235,17.0038491587585,0.0,1.0
2024-05-17,36.397,36.4231,36.397,36.4231,352,36.388760816623,36.41485490837,36.388760816623,36.41485490837,352.079700228412,0.0,1.0
2024-05-20,36.6764,36.7,36.6764,36.7,338,36.6680975688873,36.6916922265589,36.6680975688873,36.6916922265589,338.076530332964,0.0,1.0
2024-05-21,36.8091,36.8091,36.8091,36.8091,24,36.8007675296084,36.8007675296084,36.8007675296084,36.8007675296084,24.0054341064826,0.0,1.0
2024-05-22,36.6834,36.6834,36.6834,36.6834,24,36.6750959842984,36.6750959842984,36.6750959842984,36.6750959842984,24.0054341064826,0.0,1.0
2024-05-23,36.7811,37.19,36.7811,37.19,1071,36.7727738679642,37.1815813053331,36.7727738679642,37.1815813053331,1071.24249700179,0.0,1.0
2024-05-24,37.0965,37.0965,37.0965,37.0965,2,37.088102470914,37.088102470914,37.088102470914,37.088102470914,2.00045284220688,0.0,1.0
2024-05-28,37.4251,37.4251,37.4251,37.4251,69,37.4166280857817,37.4166280857817,37.4166280857817,37.4166280857817,69.0156230561376,0.0,1.0
2024-05-29,37.3471,37.3471,37.3471,37.3471,3,37.3386457426299,37.3386457426299,37.3386457426299,37.3386457426299,3.00067926331033,0.0,1.0
2024-05-30,36.6244,36.6244,36.6244,36.6244,177,36.6161093401195,36.6161093401195,36.6161093401195,36.6161093401195,177.040076535309,0.0,1.0
2024-05-31,36.5637,36.5637,36.5637,36.5637,5,36.5554230807693,36.5554230807693,36.5554230807693,36.5554230807693,5.0011321055172,0.0,1.0
2024-06-03,36.7917,36.7917,36.7917,36.7917,10,36.7833714684438,36.7833714684438,36.7833714684438,36.7833714684438,10.0022642110344,0.0,1.0
2024-06-04,36.995,36.995,36.995,36.995,71,36.9866254474536,36.9866254474536,36.9866254474536,36.9866254474536,71.0160758983444,0.0,1.0
2024-06-05,37.8516,37.8516,37.8516,37.8516,9,37.8430315390413,37.8430315390413,37.8430315390413,37.8430315390413,9.00203778993099,0.0,1.0
2024-06-06,37.8266,37.8266,37.8266,37.8266,32,37.8180371982876,37.8180371982876,37.8180371982876,37.8180371982876,32.0072454753101,0.0,1.0
2024-06-07,37.8472,37.8472,37.8472,37.8472,96,37.8386325350687,37.8386325350687,37.8386325350687,37.8386325350687,96.0217364259304,0.0,1.0
2024-06-10,38.0717,38.09,38.0,38.09,692,38.0630817150377,38.0813775724695,37.9913979457558,38.0813775724695,692.156683403581,0.0,1.0
2024-06-11,38.3279,38.3279,38.0,38.0,416,38.3192237190825,38.3192237190825,37.9913979457558,37.9913979457558,416.094191179032,0.0,1.0
2024-06-12,38.9473,38.9473,38.77,38.77,481,38.9384835055983,38.9384835055983,38.7612236409725,38.7612236409725,481.108908550756,0.0,1.0
2024-06-13,38.9723,38.9723,38.9723,38.9723,38,38.9634778463521,38.9634778463521,38.9634778463521,38.9634778463521,38.0086040019308,0.0,1.0
2024-06-14,39.106,39.106,39.05,39.05,136,39.0971475807033,39.0971475807033,39.0411602574149,39.0411602574149,136.030793270068,0.0,1.0
2024-06-17,39.4317,39.5472,39.1,39.1,969,39.4227738520437,39.5382477063262,39.0911489389224,39.0911489389224,969.219402049235,0.0,1.0
2024-06-18,39.659,39.659,39.659,39.659,7,39.6500223981771,39.6500223981771,39.6500223981771,39.6500223981771,7.0015849477241,0.0,1.0
2024-06-20,39.342,39.342,39.342,39.342,9,39.3330941574191,39.3330941574191,39.3330941574191,39.3330941574191,9.00203778993098,0.0,1.0
2024-06-21,39.2019,39.2019,39.2019,39.2019,72,39.1930258718349,39.1930258718349,39.1930258718349,39.1930258718349,72.0163023194478,0.0,1.0
2024-06-24,38.6369,38.6369,38.6369,38.6369,36,38.6281537707993,38.6281537707993,38.6281537707993,38.6281537707993,36.0081511597239,0.0,1.0
2024-06-25,39.2281,39.2281,39.2281,39.2281,43,39.2192199409448,39.2192199409448,39.2192199409448,39.2192199409448,43.009736107448,0.0,1.0
2024-06-26,39.4428,39.4428,39.4428,39.4428,108,39.4338713393384,39.4338713393384,39.4338713393384,39.4338713393384,108.024453479172,0.0,1.0
2024-06-27,39.4619,39.4619,39.4619,39.4619,73,39.4529670156743,39.4529670156743,39.4529670156743,39.4529670156743,73.0165287405512,0.0,1.0
2024-06-28,39.2515,39.76,39.2515,39.76,613,39.2426146438904,39.7509995348224,39.2426146438904,39.7509995348224,613.13879613641,0.0,1.0
2024-07-01,39.465,39.465,39.465,39.465,3,39.4560663139277,39.4560663139277,39.4560663139277,39.4560663139277,3.00067926331033,0.0,1.0
2024-07-02,39.6633,39.6633,39.6633,39.6633,46,39.6543214247868,39.6543214247868,39.6543214247868,39.6543214247868,46.0104153707583,0.0,1.0
2024-07-03,39.9042,39.9042,39.9042,39.9042,2,39.8951668922902,39.8951668922902,39.8951668922902,39.8951668922902,2.00045284220689,0.0,1.0
2024-07-05,40.3542,40.3542,40.3542,40.3542,193,40.3450650258584,40.3450650258584,40.3450650258584,40.3450650258584,193.043699272964,0.0,1.0
2024-07-08,40.2878,40.2878,40.2878,40.2878,10,40.2786800568163,40.2786800568163,40.2786800568163,40.2786800568163,10.0022642110344,0.0,1.0
2024-07-09,40.3422,40.3422,40.32,40.32,243,40.3330677422966,40.3330677422966,40.3108727677072,40.3108727677072,243.055020328136,0.0,1.0
2024-07-10,40.7577,40.7577,40.63,40.63,248,40.7484736856245,40.7484736856245,40.6208025930542,40.6208025930542,248.056152433654,0.0,1.0
2024-07-11,39.8901,39.8901,39.8901,39.8901,111,39.8810700841051,39.8810700841051,39.8810700841051,39.8810700841051,111.025132742482,0.0,1.0
2024-07-12,40.0476,40.0476,39.97,39.97,996,40.038534430854,40.038534430854,39.9609519971542,39.9609519971542,996.225515419027,0.0,1.0
2024-07-15,40.0545,40.0545,40.0545,40.0545,51,40.045432868902,40.045432868902,40.045432868902,40.045432868902,51.0115474762756,0.0,1.0
2024-07-16,39.997,39.997,39.997,39.997,132,39.9879458851683,39.9879458851683,39.9879458851683,39.9879458851683,132.029887585654,0.0,1.0
2024-07-17,38.7491,38.7491,38.7491,38.7491,18,38.7403283721023,38.7403283721023,38.7403283721023,38.7403283721023,18.0040755798619,0.0,1.0
2024-07-18,38.3883,38.3883,38.3883,38.3883,34,38.3796100463436,38.3796100463436,38.3796100463436,38.3796100463436,34.0076983175171,0.0,1.0
2024-07-19,38.2486,38.2486,38.2486,38.2486,57,38.2399416702115,38.2399416702115,38.2399416702115,38.2399416702115,57.0129060028962,0.0,1.0
2024-07-22,38.9554,39.0286,38.62,38.9183,3082,38.9465816720025,39.0197651017296,38.6112575964497,38.9094900703239,3082.69782984081,0.0,1.0
2024-07-23,38.9153,38.9153,38.9153,38.9153,43,38.9064907494335,38.9064907494335,38.9064907494335,38.9064907494335,43.009736107448,0.0,1.0
2024-07-24,37.5631,37.5631,37.5631,37.5631,71,37.5545968467426,37.5545968467426,37.5545968467426,37.5545968467426,71.0160758983445,0.0,1.0
2024-07-25,37.1171,37.1171,37.1171,37.1171,27,37.1086978076951,37.1086978076951,37.1086978076951,37.1086978076951,27.0061133697929,0.0,1.0
2024-07-26,36.8764,36.8764,36.8764,36.8764,89,36.8680522949176,36.8680522949176,36.8680522949176,36.8680522949176,89.0201514782064,0.0,1.0
2024-07-29,36.9396,36.97,36.9396,36.97,633,36.9312379883432,36.9616311066998,36.9312379883432,36.9616311066998,633.143324558479,0.0,1.0
2024-07-30,36.4558,36.4558,36.4558,36.4558,63,36.4475475060759,36.4475475060759,36.4475475060759,36.4475475060759,63.0142645295169,0.0,1.0
2024-07-31,37.4866,37.4866,37.31,37.4,687511,37.4781141640361,37.4781141640361,37.3015541409513,37.3915337676649,687666.666999248,0.0,1.0
2024-08-01,36.9046,36.9046,36.9046,36.9046,21,36.8962459112879,36.8962459112879,36.8962459112879,36.8962459112879,21.0047548431723,0.0,1.0
2024-08-02,36.0285,36.0285,36.0285,36.0285,53,36.0203442339122,36.0203442339122,36.0203442339122,36.0203442339122,53.0120003184824,0.0,1.0
2024-08-05,34.7308,35.13,33.8,33.8,1060,34.7229379940646,35.1220476272211,33.7923486991196,33.7923486991196,1060.24000636965,0.0,1.0
2024-08-06,35.2882,35.2882,35.2882,35.2882,27,35.2802118155111,35.2802118155111,35.2802118155111,35.2802118155111,27.0061133697929,0.0,1.0
2024-08-07,34.8501,35.0,34.8501,35.0,163,34.8422109881417,34.9920770553014,34.8422109881417,34.9920770553014,163.036906639861,0.0,1.0
2024-08-08,35.8485,35.8485,35.8485,35.8485,55,35.8403849804849,35.8403849804849,35.8403849804849,35.8403849804849,55.0124531606894,0.0,1.0
2024-08-09,36.1682,36.1682,36.1682,36.1682,4,36.1600126100444,36.1600126100444,36.1600126100444,36.1600126100444,4.00090568441376,0.0,1.0
2024-08-12,36.3,36.3971,36.29,36.3971,808,36.2917827744983,36.388860793986,36.2817850381968,36.388860793986,808.182948251581,0.0,1.0
2024-08-13,37.099,37.099,37.099,37.099,9,37.0906019049893,37.0906019049893,37.0906019049893,37.0906019049893,9.00203778993099,0.0,1.0
2024-08-14,37.3687,37.3687,37.3687,37.3687,3,37.3602408530412,37.3602408530412,37.3602408530412,37.3602408530412,3.00067926331033,0.0,1.0
2024-08-15,38.0816,38.0816,38.0816,38.0816,53,38.0729794739762,38.0729794739762,38.0729794739762,38.0729794739762,53.0120003184824,0.0,1.0
2024-08-16,38.1298,38.1298,38.1298,38.1298,6,38.1211685629495,38.1211685629495,38.1211685629495,38.1211685629495,6.00135852662065,0.0,1.0
2024-08-19,38.5608,38.5608,38.3956,38.3956,853,38.5520709975448,38.5520709975448,38.3869083938437,38.3869083938437,853.193137201235,0.0,1.0
2024-08-20,38.5648,38.5648,38.5648,38.5648,22,38.5560700920654,38.5560700920654,38.5560700920654,38.5560700920654,22.0049812642757,0.0,1.0
2024-08-21,38.7048,38.7048,38.57,38.57,502,38.6960384002866,38.6960384002866,38.5612689149422,38.5612689149422,502.113663393928,0.0,1.0
2024-08-22,38.0728,38.0728,38.0728,38.0728,11,38.0641814660308,38.0641814660308,38.0641814660308,38.0641814660308,11.0024906321379,0.0,1.0
2024-08-23,38.4707,38.4707,38.4707,38.4707,8,38.4619913934681,38.4619913934681,38.4619913934681,38.4619913934681,8.00181136882754,0.0,1.0
2024-08-26,38.1652,38.1652,38.1652,38.1652,83,38.1565605494568,38.1565605494568,38.1565605494568,38.1565605494568,83.0187929515858,0.0,1.0
2024-08-27,38.3098,38.3098,38.3098,38.3098,60,38.3011278163767,38.3011278163767,38.3011278163767,38.3011278163767,60.0135852662066,0.0,1.0
2024-08-28,38.0107,38.21,38.0107,38.21,222,38.0020955235984,38.2013504080876,38.0020955235984,38.2013504080876,222.050265484964,0.0,1.0
2024-08-29,37.843,37.843,37.843,37.843,11,37.834433485822,37.834433485822,37.834433485822,37.834433485822,11.0024906321379,0.0,1.0
2024-08-30,38.3089,38.3089,38.3089,38.3089,61,38.3002280201096,38.3002280201096,38.3002280201096,38.3002280201096,61.01381168731,0.0,1.0
2024-09-03,37.1425,38.13,37.1425,38.13,215,37.1340920579009,38.1213685176755,37.1340920579009,38.1213685176755,215.04868053724,0.0,1.0
2024-09-04,37.002,37.002,37.002,37.002,19,36.9936238628647,36.9936238628647,36.9936238628647,36.9936238628647,19.0043020009654,0.0,1.0
2024-09-05,36.8707,36.8707,36.8707,36.8707,50,36.8623535852258,36.8623535852258,36.8623535852258,36.8623535852258,50.0113210551721,0.0,1.0
2024-09-06,36.2004,36.2004,36.2004,36.2004,6,36.1922053209352,36.1922053209352,36.1922053209352,36.1922053209352,6.00135852662066,0.0,1.0
2024-09-09,36.6119,36.6119,36.6119,36.6119,6,36.6036121697426,36.6036121697426,36.6036121697426,36.6036121697426,6.00135852662065,0.0,1.0
2024-09-10,36.8703,36.8703,36.8703,36.8703,7,36.8619536757737,36.8619536757737,36.8619536757737,36.8619536757737,7.0015849477241,0.0,1.0
2024-09-11,37.7026,37.7026,37.7026,37.7026,7,37.6940652681488,37.6940652681488,37.6940652681488,37.6940652681488,7.00158494772409,0.0,1.0
2024-09-12,38.0147,38.0147,38.0147,38.0147,4,38.006094618119,38.006094618119,38.006094618119,38.006094618119,4.00090568441377,0.0,1.0
2024-09-13,38.1813,38.1813,38.1813,38.1813,25,38.1726569049023,38.1726569049023,38.1726569049023,38.1726569049023,25.005660527586,0.0,1.0
2024-09-16,38.1001,38.1001,38.1001,38.1001,84,38.091475286134,38.091475286134,38.091475286134,38.091475286134,84.0190193726891,0.0,1.0
2024-09-17,38.0948,38.0948,38.0948,38.0948,3,38.0861764858942,38.0861764858942,38.0861764858942,38.0861764858942,3.00067926331032,0.0,1.0
2024-09-18,37.9197,37.9197,37.9197,37.9197,16,37.9111161232547,37.9111161232547,37.9111161232547,37.9111161232547,16.0036227376551,0.0,1.0
2024-09-19,38.7261,38.7261,38.7261,38.7261,3,38.7173335786088,38.7173335786088,38.7173335786088,38.7173335786088,3.00067926331033,0.0,1.0
2024-09-20,38.5526,38.73,38.5526,38.73,1413,38.5438728537775,38.7212326957664,38.5438728537775,38.7212326957664,1413.31993301916,0.0,1.0
2024-09-23,38.577,38.7,38.577,38.7,285,38.5682673303532,38.6912394868619,38.5682673303532,38.6912394868619,285.064530014481,0.0,1.0
2024-09-24,38.6614,38.6614,38.6614,38.6614,26,38.652648224738,38.652648224738,38.652648224738,38.652648224738,26.0058869486895,0.0,1.0
2024-09-25,38.6564,38.71,38.6564,38.7,1751,38.6476493565872,38.7012372231634,38.6476493565872,38.6912394868619,1751.39646335213,0.0,1.0
2024-09-26,38.8157,38.8157,38.8157,38.8157,39,38.8069132958704,38.8069132958704,38.8069132958704,38.8069132958704,39.0088304230342,0.0,1.0
2024-09-27,38.5662,38.5662,38.5662,38.5662,11,38.5574697751476,38.5574697751476,38.5574697751476,38.5574697751476,11.0024906321379,0.0,1.0
2024-09-30,38.7084,38.71,38.7084,38.71,171,38.6996375853551,38.7012372231634,38.6996375853551,38.7012372231634,171.038718008689,0.0,1.0
2024-10-01,38.1914,38.1914,38.1914,38.1914,29,38.1827546185668,38.1827546185668,38.1827546185668,38.1827546185668,29.0065662119998,0.0,1.0
2024-10-02,38.2691,38.2691,38.2691,38.2691,66,38.2604370296296,38.2604370296296,38.2604370296296,38.2604370296296,66.0149437928271,0.0,1.0
2024-10-03,38.2459,38.2459,38.2459,38.2459,30,38.2372422814101,38.2372422814101,38.2372422814101,38.2372422814101,30.0067926331032,0.0,1.0
2024-10-04,38.5824,38.5824,38.5824,38.5824,2,38.573666107956,38.573666107956,38.573666107956,38.573666107956,2.00045284220689,0.0,1.0
2024-10-07,38.164,38.164,38.164,38.164,10,38.1553608211007,38.1553608211007,38.1553608211007,38.1553608211007,10.0022642110344,0.0,1.0
2024-10-08,38.8222,38.8222,38.8222,38.8222,3,38.8134118244664,38.8134118244664,38.8134118244664,38.8134118244664,3.00067926331032,0.0,1.0
2024-10-09,39.0711,39.0711,39.0711,39.0711,10,39.0622554810111,39.0622554810111,39.0622554810111,39.0622554810111,10.0022642110344,0.0,1.0
2024-10-10,39.0725,39.0725,39.0725,39.0725,10,39.0636551640933,39.0636551640933,39.0636551640933,39.0636551640933,10.0022642110344,0.0,1.0
2024-10-11,39.3261,39.3261,39.2727,39.2727,687,39.3171977566997,39.3171977566997,39.2638098448496,39.2638098448496,687.155551298064,0.0,1.0
2024-10-14,39.7725,39.7725,39.7725,39.7725,21,39.7634967051993,39.7634967051993,39.7634967051993,39.7634967051993,21.0047548431723,0.0,1.0
2024-10-15,39.0567,39.0567,39.0567,39.0567,42,39.0478587407369,39.0478587407369,39.0478587407369,39.0478587407369,42.0095096863445,0.0,1.0
2024-10-16,39.1477,39.1477,39.1477,39.1477,54,39.1388381410807,39.1388381410807,39.1388381410807,39.1388381410807,54.0122267395858,0.0,1.0
2024-10-17,39.2496,39.3101,39.2496,39.31,1222,39.2407150739931,39.3012013786173,39.2407150739931,39.3011014012542,1222.27668658841,0.0,1.0
2024-10-18,39.6099,39.6099,39.6,39.6,1003,39.6009335129367,39.6009335129367,39.5910357539982,39.5910357539982,1003.22710036675,0.0,1.0
2024-10-21,39.7048,39.7048,39.7048,39.7048,40,39.695812030438,39.695812030438,39.695812030438,39.695812030438,40.0090568441377,0.0,1.0
2024-10-22,39.8,39.8,39.8,39.8,102,39.7909904800285,39.7909904800285,39.7909904800285,39.7909904800285,102.023094952551,0.0,1.0
2024-10-23,39.2152,39.2152,39.2152,39.2152,27,39.2063228611159,39.2063228611159,39.2063228611159,39.2063228611159,27.0061133697929,0.0,1.0
2024-10-24,39.3932,39.3932,39.3932,39.3932,727,39.3842825672828,39.3842825672828,39.3842825672828,39.3842825672828,727.164608142203,0.0,1.0
2024-10-25,39.4552,39.4552,39.4552,39.4552,82,39.4462685323522,39.4462685323522,39.4462685323522,39.4462685323522,82.0185665304823,0.0,1.0
2024-10-28,39.5219,39.5219,39.5219,39.5219,9,39.5129534334833,39.5129534334833,39.5129534334833,39.5129534334833,9.00203778993099,0.0,1.0
2024-10-29,39.8221,39.8221,39.8221,39.8221,89,39.8130854772548,39.8130854772548,39.8130854772548,39.8130854772548,89.0201514782064,0.0,1.0
2024-10-30,39.6993,39.6993,39.6993,39.6993,16,39.6903132754722,39.6903132754722,39.6903132754722,39.6903132754722,16.0036227376551,0.0,1.0
2024-10-31,38.6341,38.6341,38.6341,38.6341,22,38.6253544046349,38.6253544046349,38.6253544046349,38.6253544046349,22.0049812642757,0.0,1.0
2024-11-01,38.9264,38.9264,38.9264,38.9264,31,38.9175882367281,38.9175882367281,38.9175882367281,38.9175882367281,31.0070190542067,0.0,1.0
2024-11-04,38.8041,38.8041,38.8041,38.8041,40,38.7953159217606,38.7953159217606,38.7953159217606,38.7953159217606,40.0090568441377,0.0,1.0
2024-11-05,39.3247,39.3247,39.3247,39.3247,10,39.3157980736175,39.3157980736175,39.3157980736175,39.3157980736175,10.0022642110344,0.0,1.0
2024-11-06,40.12,40.12,40.12,40.12,22,40.1109180416769,40.1109180416769,40.1109180416769,40.1109180416769,22.0049812642757,0.0,1.0
2024-11-07,40.6811,40.6811,40.6811,40.6811,14,40.6718910255549,40.6718910255549,40.6718910255549,40.6718910255549,14.0031698954482,0.0,1.0
2024-11-08,40.5363,40.5363,40.5363,40.5363,6,40.527123803909,40.527123803909,40.527123803909,40.527123803909,6.00135852662065,0.0,1.0
2024-11-11,40.4246,40.4246,40.4246,40.4246,11,40.4154490894211,40.4154490894211,40.4154490894211,40.4154490894211,11.0024906321379,0.0,1.0
2024-11-12,40.5994,40.5994,40.5994,40.5994,62,40.5902095199716,40.5902095199716,40.5902095199716,40.5902095199716,62.0140381084133,0.0,1.0
2024-11-13,40.5625,40.5625,40.5625,40.5625,66,40.553317873019,40.553317873019,40.553317873019,40.553317873019,66.0149437928271,0.0,1.0
2024-11-14,40.4214,40.4214,40.4214,40.4214,40,40.4122498138046,40.4122498138046,40.4122498138046,40.4122498138046,40.0090568441377,0.0,1.0
2024-11-15,39.4837,39.4837,39.4837,39.4837,70,39.4747620808116,39.4747620808116,39.4747620808116,39.4747620808116,70.0158494772409,0.0,1.0
2024-11-18,39.4786,39.525,39.4786,39.5045,386,39.4696632352978,39.5160527317368,39.4696632352978,39.4955573723187,386.087398545928,0.0,1.0
2024-11-19,39.9694,39.9694,39.9694,39.9694,14,39.9603521329761,39.9603521329761,39.9603521329761,39.9603521329761,14.0031698954482,0.0,1.0
2024-11-20,39.93,39.93,39.65,39.65,6940,39.9209610519482,39.9209610519482,39.6410244355057,39.6410244355057,6941.57136245788,0.0,1.0
2024-11-21,40.1528,40.1528,40.1528,40.1528,31,40.1437106167459,40.1437106167459,40.1437106167459,40.1437106167459,31.0070190542067,0.0,1.0
2024-11-22,40.1443,40.1443,40.1443,40.1443,17,40.1352125408896,40.1352125408896,40.1352125408896,40.1352125408896,17.0038491587585,0.0,1.0
2024-11-25,40.0674,40.0674,40.02,40.02,205,40.058329948731,40.058329948731,40.0109406786618,40.0109406786618,205.046416326205,0.0,1.0
2024-11-26,40.4794,40.4794,40.3,40.3,311,40.4702366843534,40.4702366843534,40.2908772951042,40.2908772951042,311.07041696317,0.0,1.0
2024-11-27,40.1839,40.1839,40.1839,40.1839,33,40.1748035766436,40.1748035766436,40.1748035766436,40.1748035766436,33.0074718964136,0.0,1.0
2024-11-29,40.575,40.575,40.575,40.575,58,40.5658150433959,40.5658150433959,40.5658150433959,40.5658150433959,58.0131324239996,0.0,1.0
2024-12-02,40.8327,40.8327,40.8327,40.8327,48,40.8234567078859,40.8234567078859,40.8234567078859,40.8234567078859,48.0108682129652,0.0,1.0
2024-12-03,41.06,41.06,41.06,41.06,5,41.0507052540193,41.0507052540193,41.0507052540193,41.0507052540193,5.00113210551721,0.0,1.0
2024-12-04,41.6413,41.6413,41.6413,41.6413,17,41.6318736652264,41.6318736652264,41.6318736652264,41.6318736652264,17.0038491587585,0.0,1.0
2024-12-05,41.542,41.542,41.542,41.542,32,41.5325961437523,41.5325961437523,41.5325961437523,41.5325961437523,32.0072454753102,0.0,1.0
2024-12-06,41.8135,41.8135,41.8135,41.8135,9,41.8040346843384,41.8040346843384,41.8040346843384,41.8040346843384,9.00203778993099,0.0,1.0
2024-12-09,41.3638,41.3638,41.3638,41.3638,38,41.3544364828593,41.3544364828593,41.3544364828593,41.3544364828593,38.0086040019308,0.0,1.0
2024-12-10,41.2656,41.2656,41.2656,41.2656,3,41.2562587123785,41.2562587123785,41.2562587123785,41.2562587123785,3.00067926331032,0.0,1.0
2024-12-11,41.905,41.905,41.905,41.905,5,41.8955139714973,41.8955139714973,41.8955139714973,41.8955139714973,5.00113210551721,0.0,1.0
2024-12-12,41.636,41.636,41.636,41.636,86,41.6265748649866,41.6265748649866,41.6265748649866,41.6265748649866,86.0194722148959,0.0,1.0
2024-12-13,41.3891,41.3891,41.3891,41.3891,114,41.3797307557022,41.3797307557022,41.3797307557022,41.3797307557022,114.025812005792,0.0,1.0
2024-12-16,41.6537,41.662,41.6537,41.662,134,41.6442708582402,41.6525689793705,41.6442708582402,41.6525689793705,134.030340427861,0.0,1.0
2024-12-17,41.4653,41.4653,41.4653,41.4653,6,41.4559135063197,41.4559135063197,41.4559135063197,41.4559135063197,6.00135852662065,0.0,1.0
2024-12-18,40.1062,41.59,40.1062,41.59,116,40.0971211655808,41.5805852779996,40.0971211655808,41.5805852779996,116.026264847999,0.0,1.0
2024-12-19,39.9785,40.27,39.9785,40.27,177,39.9694500730105,40.2608840861997,39.9694500730105,40.2608840861997,177.040076535309,0.0,1.0
2024-12-20,40.3068,40.3068,40.3068,40.3068,7,40.2976757557892,40.2976757557892,40.2976757557892,40.2976757557892,7.0015849477241,0.0,1.0
2024-12-23,40.7161,40.7161,40.7161,40.7161,18,40.7068831026102,40.7068831026102,40.7068831026102,40.7068831026102,18.004075579862,0.0,1.0
2024-12-24,41.1647,41.1647,41.13,41.13,229,41.1553815530962,41.1553815530962,41.1206894081299,41.1206894081299,229.051850432688,0.0,1.0
2024-12-26,41.1884,41.1884,41.1884,41.1884,38,41.1790761881308,41.1790761881308,41.1790761881308,41.1790761881308,38.0086040019308,0.0,1.0
2024-12-27,40.5755,40.5755,40.5755,40.5755,27,40.5663149302109,40.5663149302109,40.5663149302109,40.5663149302109,27.0061133697929,0.0,1.0
2024-12-30,40.1906,40.1906,39.9,39.9,381,40.1906,40.1906,39.9,39.9,381,0.0091,1.0
2024-12-31,39.7645,39.7645,39.7645,39.7645,5,39.7645,39.7645,39.7645,39.7645,5,0.0,1.0
2025-01-02,39.8781,39.8781,39.8781,39.8781,50,39.8781,39.8781,39.8781,39.8781,50,0.0,1.0
2025-01-03,40.4264,40.4264,40.4264,40.4264,5,40.4264,40.4264,40.4264,40.4264,5,0.0,1.0
2025-01-06,40.9741,40.9741,40.8,40.8,145,40.9741,40.9741,40.8,40.8,145,0.0,1.0
2025-01-07,40.1325,40.1325,39.995,40.02,1432,40.1325,40.1325,39.995,40.02,1432,0.0,1.0
2025-01-08,40.2237,40.2237,40.2237,40.2237,5,40.2237,40.2237,40.2237,40.2237,5,0.0,1.0
2025-01-10,39.5013,39.5013,39.5013,39.5013,17,39.5013,39.5013,39.5013,39.5013,17,0.0,1.0
2025-01-13,39.2475,39.2475,39.2475,39.2475,28,39.2475,39.2475,39.2475,39.2475,28,0.0,1.0
2025-01-14,39.1246,39.1246,39.1246,39.1246,6,39.1246,39.1246,39.1246,39.1246,6,0.0,1.0
2025-01-15,40.1885,40.1885,40.1885,40.1885,7,40.1885,40.1885,40.1885,40.1885,7,0.0,1.0
2025-01-16,39.9967,39.9967,39.9967,39.9967,84,39.9967,39.9967,39.9967,39.9967,84,0.0,1.0
2025-01-17,40.4357,40.4357,40.4357,40.4357,39,40.4357,40.4357,40.4357,40.4357,39,0.0,1.0
2025-01-21,40.8196,40.8196,40.8196,40.8196,9,40.8196,40.8196,40.8196,40.8196,9,0.0,1.0
2025-01-22,41.6064,41.6064,41.6064,41.6064,25,41.6064,41.6064,41.6064,41.6064,25,0.0,1.0
2025-01-23,41.7339,41.7339,41.7339,41.7339,14,41.7339,41.7339,41.7339,41.7339,14,0.0,1.0
2025-01-24,41.66,41.74,41.55,41.74,2234,41.66,41.74,41.55,41.74,2234,0.0,1.0
2025-01-27,40.1233,40.1233,39.92,40.1,604,40.1233,40.1233,39.92,40.1,604,0.0,1.0
2025-01-28,41.1269,41.1269,41.0,41.0,3026,41.1269,41.1269,41.0,41.0,3026,0.0,1.0
2025-01-29,40.9981,40.9981,40.94,40.9574,1879,40.9981,40.9981,40.94,40.9574,1879,0.0,1.0
2025-01-30,40.8071,40.8071,40.8071,40.8071,31,40.8071,40.8071,40.8071,40.8071,31,0.0,1.0
2025-01-31,40.7095,40.7095,40.7095,40.7095,42,40.7095,40.7095,40.7095,40.7095,42,0.0,1.0
2025-02-03,40.3739,40.5899,40.3739,40.5899,245,40.3739,40.5899,40.3739,40.5899,245,0.0,1.0
2025-02-04,40.652,40.652,40.52,40.52,798,40.652,40.652,40.52,40.52,798,0.0,1.0
2025-02-05,40.9675,40.9675,40.9675,40.9675,151,40.9675,40.9675,40.9675,40.9675,151,0.0,1.0
2025-02-06,41.1265,41.1265,41.0201,41.0201,523,41.1265,41.1265,41.0201,41.0201,523,0.0,1.0
2025-02-07,40.7401,40.7401,40.7401,40.7401,106,40.7401,40.7401,40.7401,40.7401,106,0.0,1.0
2025-02-10,41.2479,41.2479,41.2479,41.2479,8,41.2479,41.2479,41.2479,41.2479,8,0.0,1.0
2025-02-11,41.0431,41.0431,41.0431,41.0431,2,41.0431,41.0431,41.0431,41.0431,2,0.0,1.0
2025-02-12,40.7549,40.7549,40.7549,40.7549,54,40.7549,40.7549,40.7549,40.7549,54,0.0,1.0
2025-02-13,40.7586,40.7586,40.52,40.52,254,40.7586,40.7586,40.52,40.52,254,0.0,1.0
2025-02-14,40.8709,40.8709,40.8709,40.8709,29,40.8709,40.8709,40.8709,40.8709,29,0.0,1.0
2025-02-18,40.843,40.843,40.7899,40.79,260,40.843,40.843,40.7899,40.79,260,0.0,1.0
2025-02-19,40.7679,40.7679,40.7679,40.7679,11,40.7679,40.7679,40.7679,40.7679,11,0.0,1.0
2025-02-20,40.5059,40.5059,40.5059,40.5059,40,40.5059,40.5059,40.5059,40.5059,40,0.0,1.0
2025-02-21,39.5125,39.5125,39.5125,39.5125,740683,39.5125,39.5125,39.5125,39.5125,740683,0.0,1.0
2025-02-24,39.0382,39.0382,39.0382,39.0382,133,39.0382,39.0382,39.0382,39.0382,133,0.0,1.0
2025-02-25,38.7267,38.7267,38.15,38.15,336,38.7267,38.7267,38.15,38.15,336,0.0,1.0
2025-02-26,39.0647,39.0647,39.0647,39.0647,1,39.0647,39.0647,39.0647,39.0647,1,0.0,1.0
2025-02-27,38.0991,38.0991,38.0991,38.0991,7,38.0991,38.0991,38.0991,38.0991,7,0.0,1.0
2025-02-28,38.7033,38.7033,38.7033,38.7033,0,38.7033,38.7033,38.7033,38.7033,0,0.0,1.0
2025-03-03,37.6907,37.6907,37.6907,37.6907,11,37.6907,37.6907,37.6907,37.6907,11,0.0,1.0
2025-03-04,37.3807,37.3807,37.3807,37.3807,67,37.3807,37.3807,37.3807,37.3807,67,0.0,1.0
2025-03-05,37.9341,37.9341,37.9341,37.9341,44,37.9341,37.9341,37.9341,37.9341,44,0.0,1.0
2025-03-06,36.6851,36.6851,36.6851,36.6851,20,36.6851,36.6851,36.6851,36.6851,20,0.0,1.0
2025-03-07,36.5983,36.5983,36.5983,36.5983,140,36.5983,36.5983,36.5983,36.5983,140,0.0,1.0
2025-03-10,35.15,35.23,35.15,35.23,443,35.15,35.23,35.15,35.23,443,0.0,1.0
2025-03-11,35.2039,35.2039,34.98,34.98,230,35.2039,35.2039,34.98,34.98,230,0.0,1.0
2025-03-12,35.6846,35.6846,35.6846,35.6846,4,35.6846,35.6846,35.6846,35.6846,4,0.0,1.0
2025-03-13,34.8702,34.8702,34.8702,34.8702,3,34.8702,34.8702,34.8702,34.8702,3,0.0,1.0
2025-03-14,35.8164,35.8164,35.755,35.755,155,35.8164,35.8164,35.755,35.755,155,0.0,1.0
2025-03-17,35.9969,35.9969,35.9969,35.9969,5,35.9969,35.9969,35.9969,35.9969,5,0.0,1.0
2025-03-18,35.4561,35.4561,35.4561,35.4561,52,35.4561,35.4561,35.4561,35.4561,52,0.0,1.0
2025-03-19,35.9908,35.9908,35.5501,35.5501,452,35.9908,35.9908,35.5501,35.5501,452,0.0,1.0
2025-03-20,35.8748,35.8748,35.8748,35.8748,5,35.8748,35.8748,35.8748,35.8748,5,0.0,1.0
2025-03-21,35.9797,35.9797,35.9797,35.9797,3,35.9797,35.9797,35.9797,35.9797,3,0.0,1.0
2025-03-24,36.8235,36.8235,36.65,36.65,556080,36.8235,36.8235,36.65,36.65,556080,0.0,1.0
2025-03-25,37.0274,37.0274,36.995,36.995,624,37.0274,37.0274,36.995,36.995,624,0.0,1.0
2025-03-26,36.1936,36.53,36.1936,36.53,189,36.1936,36.53,36.1936,36.53,189,0.0,1.0
2025-03-27,36.0736,36.29,36.0736,36.29,241,36.0736,36.29,36.0736,36.29,241,0.0,1.0
2025-03-28,35.0207,35.52,35.0207,35.52,2251,35.0207,35.52,35.0207,35.52,2251,0.0,1.0
2025-03-31,35.0838,35.0838,34.56,34.56,417,35.0838,35.0838,34.56,34.56,417,0.0,1.0
2025-04-01,35.3144,35.3144,35.3144,35.3144,6,35.3144,35.3144,35.3144,35.3144,6,0.0,1.0
2025-04-02,35.6566,35.6566,35.6566,35.6566,21,35.6566,35.6566,35.6566,35.6566,21,0.0,1.0
2025-04-03,33.4914,33.8819,33.4914,33.67,1951,33.4914,33.8819,33.4914,33.67,1951,0.0,1.0
2025-04-04,31.5486,32.335,31.5486,32.335,1532,31.5486,32.335,31.5486,32.335,1532,0.0,1.0
2025-04-07,31.7835,31.7835,31.63,31.76,3665,31.7835,31.7835,31.63,31.76,3665,0.0,1.0
2025-04-08,31.33,33.23,31.25,33.23,2170,31.33,33.23,31.25,33.23,2170,0.0,1.0
2025-04-09,34.6881,34.6881,31.35,31.35,439951,34.6881,34.6881,31.35,31.35,439951,0.0,1.0
2025-04-10,33.3548,33.38,32.91,33.33,1655,33.3548,33.38,32.91,33.33,1655,0.0,1.0
2025-04-11,33.7712,33.7712,33.7712,33.7712,184,33.7712,33.7712,33.7712,33.7712,184,0.0,1.0
2025-04-14,33.8898,33.8898,33.8898,33.8898,8,33.8898,33.8898,33.8898,33.8898,8,0.0,1.0
2025-04-15,33.9912,33.9912,33.9912,33.9912,21,33.9912,33.9912,33.9912,33.9912,21,0.0,1.0
2025-04-16,33.025,33.025,33.025,33.025,19,33.025,33.025,33.025,33.025,19,0.0,1.0
2025-04-17,33.0228,33.0228,33.0228,33.0228,15,33.0228,33.0228,33.0228,33.0228,15,0.0,1.0
2025-04-21,32.2061,32.2061,32.2061,32.2061,4,32.2061,32.2061,32.2061,32.2061,4,0.0,1.0
2025-04-22,33.0305,33.0305,33.0305,33.0305,20,33.0305,33.0305,33.0305,33.0305,20,0.0,1.0
2025-04-23,33.887,33.887,33.887,33.887,10,33.887,33.887,33.887,33.887,10,0.0,1.0
2025-04-24,35.15,35.16,34.74,34.78,10617,35.15,35.16,34.74,34.78,10617,0.0,1.0
2025-04-25,35.4775,35.4775,35.41,35.41,164,35.4775,35.4775,35.41,35.41,164,0.0,1.0
2025-04-28,35.4154,35.4154,35.4154,35.4154,24,35.4154,35.4154,35.4154,35.4154,24,0.0,1.0
2025-04-29,35.5932,35.68,35.48,35.48,829,35.5932,35.68,35.48,35.48,829,0.0,1.0
2025-04-30,35.742,35.742,35.742,35.742,61,35.742,35.742,35.742,35.742,61,0.0,1.0
2025-05-01,36.2079,36.2079,36.2079,36.2079,36,36.2079,36.2079,36.2079,36.2079,36,0.0,1.0
2025-05-02,36.8434,36.8434,36.8434,36.8434,14,36.8434,36.8434,36.8434,36.8434,14,0.0,1.0
2025-05-05,36.6931,36.6931,36.39,36.39,546,36.6931,36.6931,36.39,36.39,546,0.0,1.0
2025-05-06,36.4397,36.4397,36.4397,36.4397,5,36.4397,36.4397,36.4397,36.4397,5,0.0,1.0
2025-05-07,36.5441,36.5441,36.5441,36.5441,18,36.5441,36.5441,36.5441,36.5441,18,0.0,1.0
2025-05-08,36.6328,36.6328,36.6328,36.6328,3,36.6328,36.6328,36.6328,36.6328,3,0.0,1.0
2025-05-09,36.4748,36.4748,36.4748,36.4748,18,36.4748,36.4748,36.4748,36.4748,18,0.0,1.0
2025-05-12,37.8055,37.8055,37.8055,37.8055,7,37.8055,37.8055,37.8055,37.8055,7,0.0,1.0
2025-05-13,38.4752,38.58,37.965,38.18,6101,38.4752,38.58,37.965,38.18,6101,0.0,1.0
2025-05-14,38.7437,38.7437,38.72,38.72,500,38.7437,38.7437,38.72,38.72,500,0.0,1.0
2025-05-15,38.6945,38.6945,38.6945,38.6945,23,38.6945,38.6945,38.6945,38.6945,23,0.0,1.0
2025-05-16,38.9113,38.9113,38.85,38.85,501,38.9113,38.9113,38.85,38.85,501,0.0,1.0
2025-05-19,38.9531,38.9531,38.9531,38.9531,16,38.9531,38.9531,38.9531,38.9531,16,0.0,1.0
2025-05-20,38.6595,38.6595,38.65,38.65,385085,38.6595,38.6595,38.65,38.65,385085,0.0,1.0
2025-05-21,38.027,38.027,38.027,38.027,40,38.027,38.027,38.027,38.027,40,0.0,1.0
2025-05-22,38.0824,38.0824,38.0824,38.0824,4,38.0824,38.0824,38.0824,38.0824,4,0.0,1.0
2025-05-23,37.7121,37.7121,37.7121,37.7121,5,37.7121,37.7121,37.7121,37.7121,5,0.0,1.0
2025-05-27,38.4301,38.4301,38.4301,38.4301,3,38.4301,38.4301,38.4301,38.4301,3,0.0,1.0
2025-05-28,38.411,38.411,38.411,38.411,14,38.411,38.411,38.411,38.411,14,0.0,1.0
2025-05-29,38.4128,38.4128,38.4128,38.4128,3,38.4128,38.4128,38.4128,38.4128,3,0.0,1.0
2025-05-30,38.49,38.53,38.49,38.53,341,38.49,38.53,38.49,38.53,341,0.0,1.0
2025-06-02,38.762,38.762,38.762,38.762,8,38.762,38.762,38.762,38.762,8,0.0,1.0
2025-06-03,39.0364,39.0364,39.0364,39.0364,7,39.0364,39.0364,39.0364,39.0364,7,0.0,1.0
2025-06-04,39.2797,39.2797,39.2797,39.2797,4,39.2797,39.2797,39.2797,39.2797,4,0.0,1.0
2025-06-05,39.2588,39.2588,39.2588,39.2588,6,39.2588,39.2588,39.2588,39.2588,6,0.0,1.0
2025-06-06,39.6638,39.6638,39.6638,39.6638,3,39.6638,39.6638,39.6638,39.6638,3,0.0,1.0
2025-06-09,39.5827,39.5827,39.5827,39.5827,6,39.5827,39.5827,39.5827,39.5827,6,0.0,1.0
2025-06-10,39.6502,39.6502,39.6502,39.6502,41,39.6502,39.6502,39.6502,39.6502,41,0.0,1.0
2025-06-11,39.5949,39.5949,39.5949,39.5949,3,39.5949,39.5949,39.5949,39.5949,3,0.0,1.0
2025-06-12,39.6565,39.6565,39.6565,39.6565,12,39.6565,39.6565,39.6565,39.6565,12,0.0,1.0
2025-06-13,39.0469,39.0469,39.0469,39.0469,3,39.0469,39.0469,39.0469,39.0469,3,0.0,1.0
2025-06-16,39.605,39.605,39.605,39.605,3,39.605,39.605,39.605,39.605,3,0.0,1.0
2025-06-17,39.3216,39.57,39.3216,39.57,541,39.3216,39.57,39.3216,39.57,541,0.0,1.0
2025-06-18,39.076,39.076,39.076,39.076,9,39.076,39.076,39.076,39.076,9,0.0,1.0
2025-06-20,38.7211,38.7211,38.7211,38.7211,9,38.7211,38.7211,38.7211,38.7211,9,0.0,1.0
2025-06-23,39.2147,39.2147,39.14,39.14,167,39.2147,39.2147,39.14,39.14,167,0.0,1.0
2025-06-24,39.9911,39.9911,39.75,39.75,155,39.9911,39.9911,39.75,39.75,155,0.0,1.0
2025-06-25,40.1497,40.1497,40.1497,40.1497,13,40.1497,40.1497,40.1497,40.1497,13,0.0,1.0
2025-06-26,40.6644,40.6644,40.6644,40.6644,4,40.6644,40.6644,40.6644,40.6644,4,0.0,1.0
2025-06-27,40.959,40.959,40.959,40.959,8,40.959,40.959,40.959,40.959,8,0.0,1.0
2025-06-30,41.2381,41.2381,41.2381,41.2381,55,41.2381,41.2381,41.2381,41.2381,55,0.0,1.0
2025-07-01,40.6264,41.0,40.6264,41.0,485293,40.6264,41.0,40.6264,41.0,485293,0.0,1.0
2025-07-02,40.7941,40.7941,40.7941,40.7941,6,40.7941,40.7941,40.7941,40.7941,6,0.0,1.0
2025-07-03,41.2436,41.28,41.2436,41.28,107,41.2436,41.28,41.2436,41.28,107,0.0,1.0
2025-07-07,41.0867,41.13,41.0867,41.13,321,41.0867,41.13,41.0867,41.13,321,0.0,1.0
2025-07-08,40.9175,41.26,40.9175,41.26,298,40.9175,41.26,40.9175,41.26,298,0.0,1.0
2025-07-09,41.2977,41.2977,41.25,41.25,254,41.2977,41.2977,41.25,41.25,254,0.0,1.0
2025-07-10,41.2469,41.2748,40.9906,40.9906,1203,41.2469,41.2748,40.9906,40.9906,1203,0.0,1.0
2025-07-11,41.0864,41.0864,41.0864,41.0864,53,41.0864,41.0864,41.0864,41.0864,53,0.0,1.0
2025-07-14,41.2159,41.2159,41.2159,41.2159,4,41.2159,41.2159,41.2159,41.2159,4,0.0,1.0
2025-07-15,41.365,41.365,41.365,41.365,3,41.365,41.365,41.365,41.365,3,0.0,1.0
2025-07-16,41.4456,41.4456,41.3901,41.3901,107,41.4456,41.4456,41.3901,41.3901,107,0.0,1.0
2025-07-17,41.7204,41.7204,41.7204,41.7204,12,41.7204,41.7204,41.7204,41.7204,12,0.0,1.0
2025-07-18,41.6243,41.6243,41.6243,41.6243,6,41.6243,41.6243,41.6243,41.6243,6,0.0,1.0
2025-07-21,41.7768,41.85,41.7768,41.85,117,41.7768,41.85,41.7768,41.85,117,0.0,1.0
2025-07-22,41.3023,41.3023,41.3,41.3,121,41.3023,41.3023,41.3,41.3,121,0.0,1.0
2025-07-23,41.4201,41.4201,41.3,41.3,116,41.4201,41.4201,41.3,41.3,116,0.0,1.0
2025-07-24,41.7753,41.7753,41.65,41.65,107,41.7753,41.7753,41.65,41.65,107,0.0,1.0
2025-07-25,41.8644,41.8644,41.84,41.84,109,41.8644,41.8644,41.84,41.84,109,0.0,1.0
2025-07-28,42.0919,42.0919,42.07,42.07,118,42.0919,42.0919,42.07,42.07,118,0.0,1.0
2025-07-29,41.837,42.11,41.837,42.11,103,41.837,42.11,41.837,42.11,103,0.0,1.0
2025-07-30,41.9058,41.9058,41.9058,41.9058,222,41.9058,41.9058,41.9058,41.9058,222,0.0,1.0
2025-07-31,41.9983,42.49,41.9983,42.49,108,41.9983,42.49,41.9983,42.49,108,0.0,1.0
2025-08-01,41.0725,41.0725,41.0725,41.0725,20,41.0725,41.0725,41.0725,41.0725,20,0.0,1.0
2025-08-04,41.7465,41.7465,41.7465,41.7465,6,41.7465,41.7465,41.7465,41.7465,6,0.0,1.0
2025-08-05,41.3674,41.3674,41.3674,41.3674,17,41.3674,41.3674,41.3674,41.3674,17,0.0,1.0
2025-08-06,42.1343,42.1343,42.1343,42.1343,3,42.1343,42.1343,42.1343,42.1343,3,0.0,1.0
2025-08-07,41.9334,41.9334,41.9334,41.9334,51,41.9334,41.9334,41.9334,41.9334,51,0.0,1.0
2025-08-08,42.2709,42.2709,42.2709,42.2709,3,42.2709,42.2709,42.2709,42.2709,3,0.0,1.0
2025-08-11,42.1063,42.1063,42.1063,42.1063,9,42.1063,42.1063,42.1063,42.1063,9,0.0,1.0
2025-08-12,42.6544,42.6544,42.6544,42.6544,5,42.6544,42.6544,42.6544,42.6544,5,0.0,1.0
2025-08-13,42.5196,42.5196,42.5196,42.5196,4,42.5196,42.5196,42.5196,42.5196,4,0.0,1.0
2025-08-14,42.6587,42.6587,42.6587,42.6587,7,42.6587,42.6587,42.6587,42.6587,7,0.0,1.0
2025-08-15,42.4847,42.51,42.4847,42.51,110,42.4847,42.51,42.4847,42.51,110,0.0,1.0
2025-08-18,42.5363,42.5363,42.4,42.4,106,42.5363,42.5363,42.4,42.4,106,0.0,1.0
2025-08-19,41.8716,41.8716,41.8716,41.8716,31,41.8716,41.8716,41.8716,41.8716,31,0.0,1.0
2025-08-20,41.761,41.78,41.12,41.23,56592,41.761,41.78,41.12,41.23,56592,0.0,1.0
2025-08-21,41.5781,41.78,41.5301,41.54,8106,41.5781,41.78,41.5301,41.54,8106,0.0,1.0
2025-08-22,42.189,42.36,42.05,42.26,4720,42.189,42.36,42.05,42.26,4720,0.0,1.0
2025-08-25,42.1216,42.35,42.12,42.2793,2836,42.1216,42.35,42.12,42.2793,2836,0.0,1.0
2025-08-26,42.3418,42.3418,42.1607,42.1607,1346,42.3418,42.3418,42.1607,42.1607,1346,0.0,1.0
2025-08-27,42.4021,42.4021,42.35,42.3877,1942,42.4021,42.4021,42.35,42.3877,1942,0.0,1.0
2025-08-28,42.7877,42.7877,42.58,42.58,417,42.7877,42.7877,42.58,42.58,417,0.0,1.0
2025-08-29,42.2592,42.27,42.145,42.18,59287,42.2592,42.27,42.145,42.18,59287,0.0,1.0
2025-09-02,41.8302,41.8302,41.3201,41.52,10657,41.8302,41.8302,41.3201,41.52,10657,0.0,1.0
2025-09-03,42.0867,42.14,41.9,41.96,2090,42.0867,42.14,41.9,41.96,2090,0.0,1.0
2025-09-04,42.5798,42.5798,42.25,42.25,7370,42.5798,42.5798,42.25,42.25,7370,0.0,1.0
2025-09-05,42.3152,42.622,42.2201,42.622,85260,42.3152,42.622,42.2201,42.622,85260,0.0,1.0
2025-09-08,42.5924,42.73,42.42,42.42,22892,42.5924,42.73,42.42,42.42,22892,0.0,1.0
2025-09-09,42.7922,42.7922,42.53,42.6709,3448,42.7922,42.7922,42.53,42.6709,3448,0.0,1.0
2025-09-10,43.0491,43.1,42.9,43.1,2458,43.0491,43.1,42.9,43.1,2458,0.0,1.0
2025-09-11,43.2498,43.29,43.17,43.23,7156,43.2498,43.29,43.17,43.23,7156,0.0,1.0
2025-09-12,43.1244,43.18,43.09,43.12,4296,43.1244,43.18,43.09,43.12,4296,0.0,1.0
2025-09-15,43.5222,43.5222,43.34,43.34,586,43.5222,43.5222,43.34,43.34,586,0.0,1.0
2025-09-16,43.4002,43.44,43.37,43.44,603,43.4002,43.44,43.37,43.44,603,0.0,1.0
2025-09-17,43.2203,43.3199,43.07,43.12,580412,43.2203,43.3199,43.07,43.12,580412,0.0,1.0
2025-09-18,43.6281,43.7301,43.6281,43.71,4877,43.6281,43.7301,43.6281,43.71,4877,0.0,1.0
2025-09-19,43.9296,43.9296,43.71,43.71,275,43.9296,43.9296,43.71,43.71,275,0.0,1.0
2025-09-22,44.2314,44.2314,44.2314,44.2314,309,44.2314,44.2314,44.2314,44.2314,309,0.0,1.0
2025-09-23,43.5477,43.5477,43.4559,43.4559,933,43.5477,43.5477,43.4559,43.4559,933,0.0,1.0
2025-09-24,43.2514,43.47,43.24,43.47,270,43.2514,43.47,43.24,43.47,270,0.0,1.0
2025-09-25,43.0625,43.14,43.0305,43.14,253,43.0625,43.14,43.0305,43.14,253,0.0,1.0
2025-09-26,43.1109,43.1109,42.88,42.88,280,43.1109,43.1109,42.88,42.88,280,0.0,1.0
2025-09-29,43.4054,43.56,43.38,43.42,2028,43.4054,43.56,43.38,43.42,2028,0.0,1.0
2025-09-30,43.6163,43.6163,43.38,43.38,290,43.6163,43.6163,43.38,43.38,290,0.0,1.0
2025-10-01,43.8092,43.8092,43.48,43.48,203,43.8092,43.8092,43.48,43.48,203,0.0,1.0
2025-10-02,44.0022,44.0022,44.0022,44.0022,51,44.0022,44.0022,44.0022,44.0022,51,0.0,1.0
2025-10-03,43.9761,43.9761,43.9761,43.9761,29,43.9761,43.9761,43.9761,43.9761,29,0.0,1.0
2025-10-06,44.251,44.32,44.08,44.08,280,44.251,44.32,44.08,44.08,280,0.0,1.0
2025-10-07,43.9123,44.03,43.9123,44.03,260,43.9123,44.03,43.9123,44.03,260,0.0,1.0
2025-10-08,44.4931,44.4931,44.36,44.36,508,44.4931,44.4931,44.36,44.36,508,0.0,1.0
2025-10-09,44.5368,44.5368,44.39,44.39,409,44.5368,44.5368,44.39,44.39,409,0.0,1.0
2025-10-10,43.0644,44.45,43.0644,44.45,258,43.0644,44.45,43.0644,44.45,258,0.0,1.0
2025-10-13,43.8517,43.8517,43.8517,43.8517,59,43.8517,43.8517,43.8517,43.8517,59,0.0,1.0
2025-10-14,43.3441,43.4,43.3441,43.4,214,43.3441,43.4,43.3441,43.4,214,0.0,1.0
2025-10-15,43.5216,43.89,43.5216,43.89,301,43.5216,43.89,43.5216,43.89,301,0.0,1.0
2025-10-16,43.369,43.78,43.16,43.78,1067,43.369,43.78,43.16,43.78,1067,0.0,1.0
2025-10-17,43.543,43.543,43.43,43.43,396,43.543,43.543,43.43,43.43,396,0.0,1.0
2025-10-20,44.1029,44.12,44.03,44.03,382,44.1029,44.12,44.03,44.03,382,0.0,1.0
2025-10-21,44.1,44.1,43.92,43.92,293,44.1,44.1,43.92,43.92,293,0.0,1.0
2025-10-22,43.6624,43.6624,43.2508,43.2508,533,43.6624,43.6624,43.2508,43.2508,533,0.0,1.0
2025-10-23,44.0634,44.09,44.03,44.03,478,44.0634,44.09,44.03,44.03,478,0.0,1.0
2025-10-24,44.506,44.506,44.506,44.506,34,44.506,44.506,44.506,44.506,34,0.0,1.0
2025-10-27,45.2372,45.2372,45.2372,45.2372,140,45.2372,45.2372,45.2372,45.2372,140,0.0,1.0
2025-10-28,45.681,45.681,45.681,45.681,59,45.681,45.681,45.681,45.681,59,0.0,1.0
2025-10-29,46.0332,46.05,46.02,46.05,247,46.0332,46.05,46.02,46.05,247,0.0,1.0
2025-10-30,45.3431,45.3431,45.3431,45.3431,11,45.3431,45.3431,45.3431,45.3431,11,0.0,1.0
2025-10-31,45.3798,45.3798,45.3798,45.3798,18,45.3798,45.3798,45.3798,45.3798,18,0.0,1.0
2025-11-03,45.5238,45.5238,45.47,45.47,193,45.5238,45.5238,45.47,45.47,193,0.0,1.0
2025-11-04,44.6445,44.6445,44.6445,44.6445,16,44.6445,44.6445,44.6445,44.6445,16,0.0,1.0
2025-11-05,44.6845,44.6845,44.66,44.66,2110,44.6845,44.6845,44.66,44.66,2110,0.0,1.0
2025-11-06,43.8925,44.14,43.8925,44.14,361,43.8925,44.14,43.8925,44.14,361,0.0,1.0
2025-11-07,43.7248,43.7248,43.7248,43.7248,16,43.7248,43.7248,43.7248,43.7248,16,0.0,1.0
2025-11-10,44.8103,44.8103,44.7015,44.7015,505,44.8103,44.8103,44.7015,44.7015,505,0.0,1.0
2025-11-11,44.6036,44.6036,44.6036,44.6036,77,44.6036,44.6036,44.6036,44.6036,77,0.0,1.0
2025-11-12,44.6359,44.6359,44.6359,44.6359,9,44.6359,44.6359,44.6359,44.6359,9,0.0,1.0
2025-11-13,43.6035,43.6035,43.6035,43.6035,81,43.6035,43.6035,43.6035,43.6035,81,0.0,1.0
2025-11-14,43.6341,43.6341,43.6341,43.6341,38,43.6341,43.6341,43.6341,43.6341,38,0.0,1.0
2025-11-17,43.1492,43.1492,43.1492,43.1492,409,43.1492,43.1492,43.1492,43.1492,409,0.0,1.0
2025-11-18,42.6275,42.6275,42.6275,42.6275,156,42.6275,42.6275,42.6275,42.6275,156,0.0,1.0
2025-11-19,43.0362,43.0362,43.0362,43.0362,23,43.0362,43.0362,43.0362,43.0362,23,0.0,1.0
2025-11-20,42.0234,42.0234,42.0234,42.0234,214,42.0234,42.0234,42.0234,42.0234,214,0.0,1.0
2025-11-21,42.179,42.179,41.69,41.7594,431434,42.179,42.179,41.69,41.7594,431434,0.0,1.0
2025-11-24,43.247,43.247,43.247,43.247,136,43.247,43.247,43.247,43.247,136,0.0,1.0
2025-11-25,43.4995,43.4995,43.4995,43.4995,91,43.4995,43.4995,43.4995,43.4995,91,0.0,1.0
2025-11-26,43.8385,43.8916,43.8385,43.8916,256,43.8385,43.8916,43.8385,43.8916,256,0.0,1.0