date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-09-21,33.0306,34.7,33.0306,34.7,900,30.0645863088752,31.584080970917,30.0645863088752,31.584080970917,988.789258384849,0.0,1.0
2023-09-22,32.7371,32.8644,32.7371,32.85,309,29.7974414165132,29.9133103936774,29.7974414165132,29.9002034551765,339.484312045464,0.0,1.0
2023-09-25,32.4977,32.4977,32.4977,32.4977,85,29.5795385639357,29.5795385639357,29.5795385639357,29.5795385639357,93.3856521807912,0.0,1.0
2023-09-26,31.7731,32.0399,31.716,32.0399,1355,28.920004700203,29.1628471440946,28.8680320482306,29.1628471440946,1488.67716123496,0.0,1.0
2023-09-27,31.8072,31.8072,31.8072,31.8072,11,28.9510426587363,28.9510426587363,28.9510426587363,28.9510426587363,12.0852020469259,0.0,1.0
2023-09-28,32.4266,32.51,32.4266,32.51,112,29.5148230550875,29.5907340739052,29.5148230550875,29.5907340739052,123.049329932337,0.0,1.0
2023-09-29,32.5153,32.5153,32.5153,32.5153,106,29.5955581554368,29.5955581554368,29.5955581554368,29.5955581554368,116.457401543104,0.0,1.0
2023-10-02,31.7099,31.7099,31.7099,31.7099,10,28.862479803449,28.862479803449,28.862479803449,28.862479803449,10.9865473153872,0.0,1.0
2023-10-03,30.5067,30.6915,30.5067,30.6915,109,27.7673222753739,27.9355279861354,27.7673222753739,27.9355279861354,119.75336573772,0.0,1.0
2023-10-04,31.0001,31.0001,31.0001,31.0001,109,28.2164169598422,28.2164169598422,28.2164169598422,28.2164169598422,119.75336573772,0.0,1.0
2023-10-05,30.9959,30.9959,30.9959,30.9959,68,28.2125941027794,28.2125941027794,28.2125941027794,28.2125941027794,74.708521744633,0.0,1.0
2023-10-06,30.6852,30.6852,30.6852,30.6852,9,27.9297937005413,27.9297937005413,27.9297937005413,27.9297937005413,9.88789258384847,0.0,1.0
2023-10-09,31.1684,31.1684,31.1684,31.1684,16,28.3696043035714,28.3696043035714,28.3696043035714,28.3696043035714,17.5784757046195,0.0,1.0
2023-10-10,31.3441,31.3441,31.28,31.28,215,28.5295271573637,28.5295271573637,28.4711830769534,28.4711830769534,236.210767280825,0.0,1.0
2023-10-11,32.1187,32.1187,32.1187,32.1187,4,29.2345712242245,29.2345712242245,29.2345712242245,29.2345712242245,4.39461892615489,0.0,1.0
2023-10-12,31.4987,31.4987,31.4987,31.4987,178,28.6702447054358,28.6702447054358,28.6702447054358,28.6702447054358,195.560542213892,0.0,1.0
2023-10-13,31.1384,31.1384,31.1384,31.1384,269,28.3422981816946,28.3422981816946,28.3422981816946,28.3422981816946,295.538122783915,0.0,1.0
2023-10-16,31.9199,32.09,31.9199,32.09,600,29.0536226565871,29.208448367629,29.0536226565871,29.208448367629,659.192838923233,0.0,1.0
2023-10-17,32.3199,32.3199,32.3199,32.3199,3,29.4177042816121,29.4177042816121,29.4177042816121,29.4177042816121,3.29596419461616,0.0,1.0
2023-10-18,31.3624,31.3624,31.3624,31.3624,3,28.5461838917086,28.5461838917086,28.5461838917086,28.5461838917086,3.29596419461616,0.0,1.0
2023-10-19,30.2698,30.2698,30.2698,30.2698,107,27.5516949329528,27.5516949329528,27.5516949329528,27.5516949329528,117.556056274643,0.0,1.0
2023-10-20,30.125,30.27,30.121,30.22,1438,27.4198973846938,27.5518769737653,27.4162565684435,27.5063667706372,1579.86550395268,0.0,1.0
2023-10-23,29.5947,29.5947,29.5947,29.5947,10,26.9372161703169,26.9372161703169,26.9372161703169,26.9372161703169,10.9865473153872,0.0,1.0
2023-10-24,30.0405,30.0405,30.0405,30.0405,3,27.3429851414073,27.3429851414073,27.3429851414073,27.3429851414073,3.29596419461615,0.0,1.0
2023-10-25,29.085,29.085,29.085,29.085,1,26.4732851596288,26.4732851596288,26.4732851596288,26.4732851596288,1.09865473153872,0.0,1.0
2023-10-26,29.6398,29.6398,29.35,29.35,161,26.9782663735385,26.9782663735385,26.7144892362079,26.7144892362079,176.883411777734,0.0,1.0
2023-10-27,29.2325,29.2325,29.2325,29.2325,2,26.6075402588568,26.6075402588568,26.6075402588568,26.6075402588568,2.19730946307744,0.0,1.0
2023-10-30,29.5859,29.5859,29.5859,29.5859,18,26.9292063745664,26.9292063745664,26.9292063745664,26.9292063745664,19.7757851676969,0.0,1.0
2023-10-31,29.6103,29.6103,29.6103,29.6103,12,26.9514153536929,26.9514153536929,26.9514153536929,26.9514153536929,13.1838567784646,0.0,1.0
2023-11-01,29.8226,29.8226,29.81,29.81,113,27.1446516761749,27.1446516761749,27.1331831049866,27.1331831049866,124.147984663875,0.0,1.0
2023-11-02,31.6491,31.6491,31.4799,31.4799,113,28.8071393964452,28.8071393964452,28.6531328690596,28.6531328690596,124.147984663875,0.0,1.0
2023-11-03,32.7529,33.1797,32.55,32.55,1469,29.8118226407016,30.2002977346033,29.6271422364077,29.6271422364077,1613.92380063038,0.0,1.0
2023-11-06,32.3021,32.47,32.3021,32.47,166,29.4015026492985,29.5543259114027,29.4015026492985,29.5543259114027,182.376685435428,0.0,1.0
2023-11-07,31.4527,31.465,31.44,31.465,1006,28.6283753185579,28.6395708285275,28.6168157269634,28.6395708285275,1105.24665992795,0.0,1.0
2023-11-08,31.3309,31.3309,31.1,31.1,183,28.5175124637378,28.5175124637378,28.3073463456922,28.3073463456922,201.053815871586,0.0,1.0
2023-11-09,30.3481,30.3481,30.3481,30.3481,18,27.6229639110515,27.6229639110515,27.6229639110515,27.6229639110515,19.7757851676969,0.0,1.0
2023-11-10,30.5036,30.5036,30.5036,30.5036,3,27.7645006427799,27.7645006427799,27.7645006427799,27.7645006427799,3.29596419461616,0.0,1.0
2023-11-13,29.9766,29.9766,29.9766,29.9766,27,27.2848231018095,27.2848231018095,27.2848231018095,27.2848231018095,29.6636777515455,0.0,1.0
2023-11-14,32.7036,33.13,32.7036,32.97,1513,29.7669495804173,30.1550605926939,29.7669495804173,30.0094279426839,1662.26460881808,0.0,1.0
2023-11-15,32.9478,32.9478,32.9478,32.9478,2,29.9892214124951,29.9892214124951,29.9892214124951,29.9892214124951,2.19730946307744,0.0,1.0
2023-11-16,32.117,32.31,32.117,32.31,234,29.2330238773182,29.4086932613927,29.2330238773182,29.4086932613927,257.08520718006,0.0,1.0
2023-11-17,32.361,32.361,32.361,32.361,1,29.4551136685834,29.4551136685834,29.4551136685834,29.4551136685834,1.09865473153872,0.0,1.0
2023-11-20,32.359,32.359,32.359,32.359,97,29.4532932604583,29.4532932604583,29.4532932604583,29.4532932604583,106.569508959256,0.0,1.0
2023-11-21,31.7097,31.7097,31.7097,31.7097,97,28.8622977626365,28.8622977626365,28.8622977626365,28.8622977626365,106.569508959256,0.0,1.0
2023-11-22,31.9247,32.23,31.9247,32.23,238,29.0579916360874,29.3358769363877,29.0579916360874,29.3358769363877,261.479826106216,0.0,1.0
2023-11-24,31.8832,31.9179,31.8832,31.9179,1000,29.0202181674911,29.051802248462,29.0202181674911,29.051802248462,1098.65473153872,0.0,1.0
2023-11-27,31.9113,31.9113,31.9113,31.9113,19,29.0457949016491,29.0457949016491,29.0457949016491,29.0457949016491,20.8744398992357,0.0,1.0
2023-11-28,32.9245,32.9245,32.9245,32.9245,51,29.9680136578374,29.9680136578374,29.9680136578374,29.9680136578374,56.0313913084747,0.0,1.0
2023-11-29,33.5096,33.5096,33.5096,33.5096,970,30.5005740548426,30.5005740548426,30.5005740548426,30.5005740548426,1065.69508959256,0.0,1.0
2023-11-30,33.4651,33.4651,33.4651,33.4651,82,30.4600699740586,30.4600699740586,30.4600699740586,30.4600699740586,90.0896879861751,0.0,1.0
2023-12-01,35.8795,35.8795,35.8795,35.8795,25,32.6576666627094,32.6576666627094,32.6576666627094,32.6576666627094,27.466368288468,0.0,1.0
2023-12-04,36.5206,36.5206,36.5206,36.5206,62,33.2411984872182,33.2411984872182,33.2411984872182,33.2411984872182,68.1165933554006,0.0,1.0
2023-12-05,35.8749,36.3,35.8749,36.3,386,32.6534797240216,33.0404074710169,32.6534797240216,33.0404074710169,424.080726373946,0.0,1.0
2023-12-06,36.187,36.187,36.187,36.187,30,32.9375544119473,32.9375544119473,32.9375544119473,32.9375544119473,32.9596419461616,0.0,1.0
2023-12-07,36.9933,36.9933,36.9933,36.9933,8,33.6714519475914,33.6714519475914,33.6714519475914,33.6714519475914,8.78923785230977,0.0,1.0
2023-12-08,36.9474,36.9474,36.59,36.59,145,33.6296735811198,33.6296735811198,33.30436664916,33.30436664916,159.304936073115,0.0,1.0
2023-12-11,36.8121,36.93,36.8121,36.93,542,33.5065229714551,33.6138360304313,33.5065229714551,33.6138360304313,595.470864493987,0.0,1.0
2023-12-12,36.3547,36.515,36.3547,36.515,162,33.0901956332391,33.2361013444678,33.0901956332391,33.2361013444678,177.982066509272,0.0,1.0
2023-12-13,38.7186,38.7186,36.69,36.69,155,35.2418270167304,35.2418270167304,33.3953870554163,33.3953870554163,170.291483388502,0.0,1.0
2023-12-14,40.7506,41.2,40.6899,40.6899,2686,37.0913616718573,37.5004073775729,37.0361122852598,37.0361122852598,2950.98660891301,0.0,1.0
2023-12-15,40.0376,40.7,40.0376,40.7,510,36.4423861752503,37.0453053462917,36.4423861752503,37.0453053462917,560.313913084747,0.0,1.0
2023-12-18,39.3472,39.71,39.3472,39.54,4341,35.8139812904572,36.1442033243549,35.8139812904572,35.9894686337192,4769.26018960958,0.0,1.0
2023-12-19,39.5436,39.5436,39.49,39.49,664,35.9927453683445,35.9927453683445,35.9439584305911,35.9439584305911,729.506741741709,0.0,1.0
2023-12-20,39.4158,39.4158,39.4158,39.4158,32,35.876421289149,35.876421289149,35.876421289149,35.876421289149,35.156951409239,0.0,1.0
2023-12-21,39.3761,39.85,39.3761,39.85,421,35.8402861878653,36.2716318931136,35.8402861878653,36.2716318931136,462.533641977801,0.0,1.0
2023-12-22,39.2109,39.85,39.2109,39.85,433,35.6899204767299,36.2716318931136,35.6899204767299,36.2716318931136,475.717498756266,0.0,1.0
2023-12-26,39.9332,39.9332,39.9101,39.9101,638,36.3473608711188,36.3473608711188,36.3263351572736,36.3263351572736,700.941718721703,0.0,1.0
2023-12-27,38.876,39.05,38.876,39.0399,847,35.9919261846882,36.1530177361887,35.9919261846882,36.1436670196936,914.8710694458,0.6667,1.0
2023-12-28,39.3926,39.3926,39.11,39.11,349,36.4702014462122,36.4702014462122,36.208566547051,36.208566547051,376.96576533245,0.0,1.0
2023-12-29,38.6137,38.6137,38.6137,38.6137,29,35.7490852998686,35.7490852998686,35.7490852998686,35.7490852998686,31.3238028499743,0.0,1.0
2024-01-02,39.2066,39.2066,39.16,39.16,179,36.2980001325392,36.2980001325392,36.2548572227695,36.2548572227695,193.343472763635,0.0,1.0
2024-01-03,37.92,38.0,37.8754,38.0,958,35.1068484649495,35.1809135460991,35.0655571822085,35.1809135460991,1034.76562518191,0.0,1.0
2024-01-04,38.1991,38.1991,38.1991,38.1991,163,35.3652430168104,35.3652430168104,35.3652430168104,35.3652430168104,176.061374639511,0.0,1.0
2024-01-05,38.4794,38.66,38.4794,38.66,448,35.6247485448886,35.791950465584,35.6247485448886,35.791950465584,483.898747475465,0.0,1.0
2024-01-08,39.0635,39.0635,39.0635,39.0635,231,36.1655162186327,36.1655162186327,36.1655162186327,36.1655162186327,249.510291667037,0.0,1.0
2024-01-09,38.8204,38.8204,38.8204,38.8204,27,35.9404509532891,35.9404509532891,35.9404509532891,35.9404509532891,29.1635405844589,0.0,1.0
2024-01-10,39.1475,39.3242,39.1475,39.3199,1219,36.2432845538399,36.4068758018293,36.2432845538399,36.4028948037175,1316.67985083168,0.0,1.0
2024-01-11,38.29,39.14,38.29,39.14,2245,35.4493994652667,36.2363409524821,35.4493994652667,36.2363409524821,2424.89439304112,0.0,1.0
2024-01-12,38.5245,38.5245,38.3899,38.39,235,35.6665027343867,35.6665027343867,35.5418882353524,35.5419808167038,253.830816198068,0.0,1.0
2024-01-16,37.906,38.04,37.82,37.82,499,35.0938870757483,35.217946086674,35.0142671135123,35.0142671135123,538.985435246109,0.0,1.0
2024-01-17,36.8959,36.8959,36.525,36.525,164,34.1587228448821,34.1587228448821,33.8153386124019,33.8153386124019,177.141505772268,0.0,1.0
2024-01-18,36.5638,36.5721,36.5477,36.5721,504,33.8512601767595,33.8589444289287,33.8363545791781,33.8589444289287,544.386090909898,0.0,1.0
2024-01-19,37.6624,37.6624,37.6624,37.6624,175,34.8683589036475,34.8683589036475,34.8683589036475,34.8683589036475,189.022948232604,0.0,1.0
2024-01-22,38.2399,38.28,37.9898,38.28,4813,35.4030162081967,35.440141330123,35.1714702482526,35.440141330123,5198.67114196298,0.0,1.0
2024-01-23,37.9273,38.71,37.7599,38.71,607,35.1136069036044,35.8382411413026,34.9586257212987,35.8382411413026,655.639597583944,0.0,1.0
2024-01-24,37.5364,38.145,37.5364,38.145,209,34.7517064008367,35.3151565056829,34.7517064008367,35.3151565056829,225.747406746367,0.0,1.0
2024-01-25,38.0587,38.0587,38.0587,38.0587,137,35.2352587993927,35.2352587993927,35.2352587993927,35.2352587993927,147.97796518781,0.0,1.0
2024-01-26,38.0541,38.2,38.02,38.18,1221,35.2310000572266,35.3660762489733,35.1994298163866,35.3475599786859,1318.84011309719,0.0,1.0
2024-01-29,38.3829,38.3829,38.0599,38.06,485,35.5354075407518,35.5354075407518,35.23636977561,35.2364623569614,523.863599387501,0.0,1.0
2024-01-30,37.8019,37.8019,37.8019,37.8019,80,34.9975098889022,34.9975098889022,34.9975098889022,34.9975098889022,86.4104906206189,0.0,1.0
2024-01-31,36.4995,36.53,36.49,36.53,585,33.7917303677854,33.8199676799737,33.7829351393989,33.8199676799737,631.876712663275,0.0,1.0
2024-02-01,36.3284,36.49,35.42,36.49,694,33.6333236754765,33.7829351393989,32.7923146790219,33.7829351393989,749.611006133869,0.0,1.0
2024-02-02,35.791,35.88,35.791,35.88,123,33.1357914928535,33.2181888956326,33.1357914928535,33.2181888956326,132.856129329202,0.0,1.0
2024-02-05,35.1021,35.53,34.9299,35.53,1001,32.4979985628033,32.8941541656027,32.3385734756286,32.8941541656027,1081.21126389049,0.0,1.0
2024-02-06,35.1644,35.1644,35.1644,35.1644,43,32.5556767447486,32.5556767447486,32.5556767447486,32.5556767447486,46.4456387085827,0.0,1.0
2024-02-07,35.2303,35.2303,35.04,35.065,980,32.6166878553457,32.6166878553457,32.4405055435609,32.4636508814202,1058.52851010258,0.0,1.0
2024-02-08,36.1329,36.27,36.1329,36.27,373,33.452327133417,33.5792561662373,33.452327133417,33.5792561662373,402.888912518635,0.0,1.0
2024-02-09,36.0141,36.0141,35.9599,35.96,417,33.3423404879097,33.3423404879097,33.2921613954308,33.2922539767822,450.414682359975,0.0,1.0
2024-02-12,36.6657,36.6657,36.6657,36.6657,82,33.9456005738739,33.9456005738739,33.9456005738739,33.9456005738739,88.5707528861342,0.0,1.0
2024-02-13,34.8464,35.065,34.8464,35.065,325,32.2612680471787,32.4636508814202,32.2612680471787,32.4636508814202,351.042618146263,0.0,1.0
2024-02-14,35.0347,35.0347,35.0347,35.0347,81,32.4355987319347,32.4355987319347,32.4355987319347,32.4355987319347,87.4906217533766,0.0,1.0
2024-02-15,36.3955,36.3955,36.3955,36.3955,111,33.6954457622908,33.6954457622908,33.6954457622908,33.6954457622908,119.894555736109,0.0,1.0
2024-02-16,36.5871,36.5871,36.5871,36.5871,83,33.8728316316443,33.8728316316443,33.8728316316443,33.8728316316443,89.650884018892,0.0,1.0
2024-02-20,36.1151,36.1151,36.1151,36.1151,87,33.4358476528612,33.4358476528612,33.4358476528612,33.4358476528612,93.9714085499229,0.0,1.0
2024-02-21,36.2242,36.23,36.2242,36.23,241,33.5368539072791,33.5422236256624,33.5368539072791,33.5422236256624,260.311602994614,0.0,1.0
2024-02-22,36.1067,36.1067,36.1067,36.1067,72,33.4280708193405,33.4280708193405,33.4280708193405,33.4280708193405,77.7694415585568,0.0,1.0
2024-02-23,35.9087,35.975,35.9087,35.92,479,33.244759743495,33.3061411794978,33.244759743495,33.2552214362074,517.382812590955,0.0,1.0
2024-02-26,35.4466,35.4466,35.4466,35.4466,236,32.8169413185041,32.8169413185041,32.8169413185041,32.8169413185041,254.910947330826,0.0,1.0
2024-02-27,35.734,35.98,35.725,35.98,543,33.0830201225344,33.3107702470696,33.074687800905,33.3107702470696,586.51120508745,0.0,1.0
2024-02-28,35.5622,35.74,35.39,35.39,346,32.9239653607654,33.0885750036206,32.7645402735907,32.7645402735907,373.725371934177,0.0,1.0
2024-02-29,36.3248,36.6181,36.3248,36.6181,212,33.6299907468248,33.9015318505898,33.6299907468248,33.9015318505898,228.98780014464,0.0,1.0
2024-03-01,36.494,36.494,35.8411,35.8411,371,33.7866383934564,33.7866383934564,33.1821747499235,33.1821747499235,400.728650253119,0.0,1.0
2024-03-04,36.5214,36.5214,36.5087,36.52,491,33.8120056837501,33.8120056837501,33.8002478521176,33.81070954483,530.344386184048,0.0,1.0
2024-03-05,36.4793,36.4793,36.4793,36.4793,2,33.7730289347951,33.7730289347951,33.7730289347951,33.7730289347951,2.16026226551547,0.0,1.0
2024-03-06,36.3585,36.5599,36.3585,36.5599,116,33.6611906622591,33.8476495040534,33.6611906622591,33.8476495040534,125.295211399897,0.0,1.0
2024-03-07,36.4142,36.5701,36.4142,36.57,406,33.7127584750096,33.8570928019,33.7127584750096,33.8570002205486,438.53323989964,0.0,1.0
2024-03-08,36.7663,36.7663,36.7663,36.7663,72,34.0387374134196,34.0387374134196,34.0387374134196,34.0387374134196,77.7694415585569,0.0,1.0
2024-03-11,36.478,36.93,36.478,36.93,172,33.7718253772264,34.1902930857221,33.7718253772264,34.1902930857221,185.782554834331,0.0,1.0
2024-03-12,36.409,36.409,36.409,36.409,40,33.7079442447348,33.7079442447348,33.7079442447348,33.7079442447348,43.2052453103094,0.0,1.0
2024-03-13,36.4597,36.4597,36.4597,36.4597,31,33.7548829899134,33.7548829899134,33.7548829899134,33.7548829899134,33.4840651154898,0.0,1.0
2024-03-14,35.577,35.577,35.577,35.577,151,32.9376674007781,32.9376674007781,32.9376674007781,32.9376674007781,163.099801046418,0.0,1.0
2024-03-15,35.8956,35.8956,35.8956,35.8956,44,33.2326315864567,33.2326315864567,33.2326315864567,33.2326315864567,47.5257698413404,0.0,1.0
2024-03-18,36.0014,36.0014,36.0014,36.0014,131,33.3305826562772,33.3305826562772,33.3305826562772,33.3305826562772,141.497178391263,0.0,1.0
2024-03-19,36.0777,36.0777,36.0777,36.0777,16,33.4012222274237,33.4012222274237,33.4012222274237,33.4012222274237,17.2820981241238,0.0,1.0
2024-03-20,36.8434,36.8434,36.8434,36.8434,62,34.1101176353776,34.1101176353776,34.1101176353776,34.1101176353776,66.9681302309796,0.0,1.0
2024-03-21,37.6774,37.6774,37.6774,37.6774,63,34.882246106363,34.882246106363,34.882246106363,34.882246106363,68.0482613637374,0.0,1.0
2024-03-22,36.4584,38.0,36.4584,38.0,452,33.7536794323448,35.1809135460991,33.7536794323448,35.1809135460991,488.219272006495,0.0,1.0
2024-03-25,36.4548,36.4548,36.4548,36.4548,11,33.750346503693,33.750346503693,33.750346503693,33.750346503693,11.8814424603351,0.0,1.0
2024-03-26,35.8339,35.8339,35.8339,35.8339,36,33.17550889262,33.17550889262,33.17550889262,33.17550889262,38.8847207792785,0.0,1.0
2024-03-27,37.0143,37.0143,37.0143,37.0143,53,34.2683391649836,34.2683391649836,34.2683391649836,34.2683391649836,57.24695003616,0.0,1.0
2024-03-28,37.7235,37.7235,37.7235,37.7235,45,34.9249261093755,34.9249261093755,34.9249261093755,34.9249261093755,48.6059009740981,0.0,1.0
2024-04-01,36.1784,36.1784,36.1784,36.1784,179,33.9379163217046,33.9379163217046,33.9379163217046,33.9379163217046,190.817065450138,0.479,1.0
2024-04-02,35.5952,35.5952,35.5952,35.5952,77,33.3908331782041,33.3908331782041,33.3908331782041,33.3908331782041,82.0833186573218,0.0,1.0
2024-04-03,35.8154,35.8154,35.8154,35.8154,136,33.5973964638673,33.5973964638673,33.5973964638673,33.5973964638673,144.978329057088,0.0,1.0
2024-04-04,35.4816,35.4816,35.4816,35.4816,3,33.2842682860545,33.2842682860545,33.2842682860545,33.2842682860545,3.19805137625929,0.0,1.0
2024-04-05,35.5655,35.5655,35.5655,35.5655,38,33.3629724625629,33.3629724625629,33.3629724625629,33.3629724625629,40.508650765951,0.0,1.0
2024-04-08,36.4523,36.4523,36.4523,36.4523,121,34.1948540326181,34.1948540326181,34.1948540326181,34.1948540326181,128.988072175792,0.0,1.0
2024-04-09,37.2592,37.2592,37.2592,37.2592,9,34.9517837110999,34.9517837110999,34.9517837110999,34.9517837110999,9.59415412877786,0.0,1.0
2024-04-10,35.2994,35.2994,35.2994,35.2994,40,33.1133517072723,33.1133517072723,33.1133517072723,33.1133517072723,42.6406850167905,0.0,1.0
2024-04-11,35.8028,35.8028,35.8028,35.8028,17,33.5855767663226,33.5855767663226,33.5855767663226,33.5855767663226,18.122291132136,0.0,1.0
2024-04-12,35.0956,35.0956,35.0956,35.0956,40,32.9221727898419,32.9221727898419,32.9221727898419,32.9221727898419,42.6406850167905,0.0,1.0
2024-04-15,34.3858,34.3858,34.3858,34.3858,163,32.2563298281535,32.2563298281535,32.2563298281535,32.2563298281535,173.760791443422,0.0,1.0
2024-04-16,33.8009,33.8009,33.8009,33.8009,179,31.7076519635557,31.7076519635557,31.7076519635557,31.7076519635557,190.817065450138,0.0,1.0
2024-04-17,33.8962,33.8962,33.8962,33.8962,101,31.7970501521284,31.7970501521284,31.7970501521284,31.7970501521284,107.667729667396,0.0,1.0
2024-04-18,33.9809,33.9809,33.91,33.91,273,31.8765047856238,31.8765047856238,31.8099955351536,31.8099955351536,291.022675239595,0.0,1.0
2024-04-19,34.482,34.482,34.482,34.482,118,32.3465722808366,32.3465722808366,32.3465722808366,32.3465722808366,125.790020799532,0.0,1.0
2024-04-22,34.926,34.926,34.926,34.926,15,32.7630759086044,32.7630759086044,32.7630759086044,32.7630759086044,15.9902568812965,0.0,1.0
2024-04-23,35.5078,35.5078,35.5078,35.5078,233,33.3088457523777,33.3088457523777,33.3088457523777,33.3088457523777,248.381990222805,0.0,1.0
2024-04-24,35.4171,35.4171,35.4171,35.4171,88,33.2237626914801,33.2237626914801,33.2237626914801,33.2237626914801,93.8095070369392,0.0,1.0
2024-04-25,34.9776,34.9776,34.9776,34.9776,6,32.8114803842639,32.8114803842639,32.8114803842639,32.8114803842639,6.39610275251859,0.0,1.0
2024-04-26,34.9883,34.9883,34.9883,34.9883,11,32.8215177464646,32.8215177464646,32.8215177464646,32.8215177464646,11.7261883796174,0.0,1.0
2024-04-29,35.7028,35.7028,35.7028,35.7028,18,33.4917696429514,33.4917696429514,33.4917696429514,33.4917696429514,19.1883082575558,0.0,1.0
2024-04-30,35.1451,35.1451,35.1451,35.1451,24,32.9686073159106,32.9686073159106,32.9686073159106,32.9686073159106,25.5844110100743,0.0,1.0
2024-05-01,34.7549,34.7549,34.7549,34.7549,4,32.6025719205164,32.6025719205164,32.6025719205164,32.6025719205164,4.26406850167906,0.0,1.0
2024-05-02,35.5596,35.56,35.4,35.4,804,33.357437842284,33.3578130707775,33.2077216733836,33.2077216733836,857.077768837489,0.0,1.0
2024-05-03,35.5795,35.5795,35.5795,35.5795,17,33.3761054598348,33.3761054598348,33.3761054598348,33.3761054598348,18.122291132136,0.0,1.0
2024-05-06,35.9529,35.9529,35.9529,35.9529,34,33.7263812585027,33.7263812585027,33.7263812585027,33.7263812585027,36.2445822642719,0.0,1.0
2024-05-07,35.4604,35.4604,35.4604,35.4604,4,33.2643811758998,33.2643811758998,33.2643811758998,33.2643811758998,4.26406850167905,0.0,1.0
2024-05-08,35.1846,35.1846,35.1846,35.1846,40,33.0056611296422,33.0056611296422,33.0056611296422,33.0056611296422,42.6406850167905,0.0,1.0
2024-05-09,35.8069,35.8069,35.8069,35.8069,12,33.5894228583808,33.5894228583808,33.5894228583808,33.5894228583808,12.7922055050372,0.0,1.0
2024-05-10,35.6164,35.6164,35.6164,35.6164,69,33.4107202883588,33.4107202883588,33.4107202883588,33.4107202883588,73.5551816539636,0.0,1.0
2024-05-13,35.95,35.95,35.85,35.85,498,33.7236608519249,33.7236608519249,33.6298537285538,33.6298537285538,530.876528459042,0.0,1.0
2024-05-14,36.6777,36.6777,36.6777,36.6777,7,34.4062952886967,34.4062952886967,34.4062952886967,34.4062952886967,7.46211987793834,0.0,1.0
2024-05-15,36.7059,36.7059,36.7059,36.7059,21,34.4327488974874,34.4327488974874,34.4327488974874,34.4327488974874,22.386359633815,0.0,1.0
2024-05-16,36.323,36.323,36.323,36.323,33,34.0735614220993,34.0735614220993,34.0735614220993,34.0735614220993,35.1785651388522,0.0,1.0
2024-05-17,36.1442,36.1442,36.1442,36.1442,66,33.9058342855117,33.9058342855117,33.9058342855117,33.9058342855117,70.3571302777043,0.0,1.0
2024-05-20,35.76,35.99,35.76,35.99,353,33.5454273175197,33.7611837012734,33.5454273175197,33.7611837012734,376.304045273177,0.0,1.0
2024-05-21,35.9741,35.9741,35.84,35.84,506,33.7462683686573,33.7462683686573,33.6204730162166,33.6204730162166,539.404665462401,0.0,1.0
2024-05-22,35.3762,35.3762,35.3762,35.3762,10,33.1853955780213,33.1853955780213,33.1853955780213,33.1853955780213,10.6601712541976,0.0,1.0
2024-05-23,34.4598,34.4598,34.4598,34.4598,9,32.3257470994482,32.3257470994482,32.3257470994482,32.3257470994482,9.59415412877786,0.0,1.0
2024-05-24,34.4893,34.4893,34.4893,34.4893,59,32.3534202008427,32.3534202008427,32.3534202008427,32.3534202008427,62.895010399766,0.0,1.0
2024-05-28,34.1613,34.1613,34.1613,34.1613,75,32.0457328361853,32.0457328361853,32.0457328361853,32.0457328361853,79.9512844064823,0.0,1.0
2024-05-29,33.775,33.775,33.5281,33.5281,272,31.6833559186026,31.6833559186026,31.4517461309993,31.4517461309993,289.956658114176,0.0,1.0
2024-05-30,34.5946,34.5946,34.5946,34.5946,49,32.4521991017525,32.4521991017525,32.4521991017525,32.4521991017525,52.2348391455684,0.0,1.0
2024-05-31,35.5056,35.5056,35.2,35.2,491,33.3067819956636,33.3067819956636,33.0201074266414,33.0201074266414,523.414408581103,0.0,1.0
2024-06-03,35.3913,35.55,35.35,35.55,1420,33.1995604536503,33.3484323584403,33.1608181116981,33.3484323584403,1513.74431809607,0.0,1.0
2024-06-04,35.4266,35.4266,35.4266,35.4266,8,33.2326743682003,33.2326743682003,33.2326743682003,33.2326743682003,8.52813700335812,0.0,1.0
2024-06-05,35.2886,35.2886,35.2886,35.2886,51,33.1032205379482,33.1032205379482,33.1032205379482,33.1032205379482,54.3668733964079,0.0,1.0
2024-06-06,35.4427,35.4427,35.2178,35.2178,120,33.2477773150631,33.2477773150631,33.0368050946014,33.0368050946014,127.922055050372,0.0,1.0
2024-06-07,34.9439,34.9439,34.88,34.91,913,32.7798673836879,32.7798673836879,32.7199246318537,32.748066768865,973.273635508243,0.0,1.0
2024-06-10,34.8491,34.9,34.73,34.73,591,32.690938230732,32.7386860565279,32.579213946797,32.579213946797,630.016121123081,0.0,1.0
2024-06-11,34.4703,34.4703,34.4703,34.4703,39,32.3355968474021,32.3355968474021,32.3355968474021,32.3355968474021,41.5746678913708,0.0,1.0
2024-06-12,35.2625,36.2601,35.2625,36.24,1175,33.0787368787483,34.0145567414988,33.0787368787483,33.9957015097012,1252.57012236822,0.0,1.0
2024-06-13,35.5172,35.55,35.5172,35.55,503,33.3176636219746,33.3484323584403,33.3176636219746,33.3484323584403,536.206614086141,0.0,1.0
2024-06-14,35.6136,35.6136,35.6136,35.6136,10,33.4080936889044,33.4080936889044,33.4080936889044,33.4080936889044,10.6601712541976,0.0,1.0
2024-06-17,35.546,35.546,35.546,35.546,685,33.3446800735055,33.3446800735055,33.3446800735055,33.3446800735055,730.221730912538,0.0,1.0
2024-06-18,35.8657,35.8697,35.54,35.54,1140,33.644581446923,33.6483337318579,33.3390516461032,33.3390516461032,1215.25952297853,0.0,1.0
2024-06-20,35.5794,35.8501,35.5794,35.85,1575,33.3760116527115,33.6299475356771,33.3760116527115,33.6298537285538,1678.97697253613,0.0,1.0
2024-06-21,35.5292,35.5292,35.48,35.48,429,33.3289204767791,33.3289204767791,33.2827673720805,33.2827673720805,457.321346805079,0.0,1.0
2024-06-24,35.8988,35.8988,35.8988,35.8988,21,33.6756316047589,33.6756316047589,33.6756316047589,33.6756316047589,22.386359633815,0.0,1.0
2024-06-25,35.4583,35.4583,35.4583,35.4583,78,33.262411226309,33.262411226309,33.262411226309,33.262411226309,83.1493357827416,0.0,1.0
2024-06-26,35.206,35.206,35.206,35.206,78,33.0257358540436,33.0257358540436,33.0257358540436,33.0257358540436,83.1493357827416,0.0,1.0
2024-06-27,35.3961,35.3961,35.3961,35.3961,4,33.2040631955722,33.2040631955722,33.2040631955722,33.2040631955722,4.26406850167905,0.0,1.0
2024-06-28,36.0536,36.0536,35.512,35.53,219,33.8208450317374,33.8208450317374,33.3127856515593,33.3296709337661,233.457750466928,0.0,1.0
2024-07-01,35.229,35.229,35.229,35.229,11,33.4281684133058,33.4281684133058,33.4281684133058,33.4281684133058,11.5925884783371,0.406,1.0
2024-07-02,35.6586,35.6586,35.6586,35.6586,15,33.8358081745921,33.8358081745921,33.8358081745921,33.8358081745921,15.8080751977324,0.0,1.0
2024-07-03,35.8497,35.8497,35.8497,35.8497,109,34.0171395488515,34.0171395488515,34.0171395488515,34.0171395488515,114.872013103522,0.0,1.0
2024-07-05,35.3985,35.3985,35.3985,35.3985,132,33.5890039336457,33.5890039336457,33.5890039336457,33.5890039336457,139.111061740045,0.0,1.0
2024-07-08,35.7216,35.7216,35.62,35.62,157,33.8955877485238,33.8955877485238,33.7991813245324,33.7991813245324,165.457853736265,0.0,1.0
2024-07-09,35.9575,35.9575,35.9575,35.9575,14,34.1194290420234,34.1194290420234,34.1194290420234,34.1194290420234,14.7542035178836,0.0,1.0
2024-07-10,36.1762,36.1762,36.1762,36.1762,3,34.3269495629576,34.3269495629576,34.3269495629576,34.3269495629576,3.16161503954647,0.0,1.0
2024-07-11,37.8586,37.8586,37.8586,37.8586,159,35.9233488515706,35.9233488515706,35.9233488515706,35.9233488515706,167.565597095963,0.0,1.0
2024-07-12,38.4437,38.4501,38.4437,38.4501,303,36.4785397834342,36.48461262904,36.4785397834342,36.48461262904,319.323118994194,0.0,1.0
2024-07-15,39.0209,39.0209,39.0209,39.0209,124,37.0262345465033,37.0262345465033,37.0262345465033,37.0262345465033,130.680088301254,0.0,1.0
2024-07-16,39.4549,39.4549,39.4,39.4,310,37.4380493891436,37.4380493891436,37.3859557604317,37.3859557604317,326.700220753135,0.0,1.0
2024-07-17,39.2427,39.41,39.2427,39.41,407,37.2366966020278,37.3954445816907,37.2366966020278,37.3954445816907,428.925773698471,0.0,1.0
2024-07-18,38.6692,38.6692,38.5523,38.5523,445,36.6925127028245,36.6925127028245,36.5815883823069,36.5815883823069,468.972897532727,0.0,1.0
2024-07-19,38.4093,38.4093,38.4093,38.4093,60,36.4458982383033,36.4458982383033,36.4458982383033,36.4458982383033,63.2323007909295,0.0,1.0
2024-07-22,39.0376,39.0376,38.7599,38.76,1317,37.0420808780058,37.0420808780058,36.7785763116436,36.7786711998562,1387.9490023609,0.0,1.0
2024-07-23,39.5468,39.63,39.5468,39.63,121,37.5252516565137,37.6041986493886,37.5252516565137,37.6041986493886,127.518473261708,0.0,1.0
2024-07-24,38.7212,38.7212,38.7212,38.7212,116,36.7418545733713,36.7418545733713,36.7418545733713,36.7418545733713,122.249114862464,0.0,1.0
2024-07-25,39.0905,39.3799,38.99,38.99,781,37.0922767424659,37.3668832297011,36.996914088813,36.996914088813,823.073781961931,0.0,1.0
2024-07-26,40.2242,40.2242,39.7175,39.76,1630,38.1680244085979,38.1680244085979,37.6872258354047,37.7275533257555,1717.81083815358,0.0,1.0
2024-07-29,40.5434,40.59,40.5434,40.59,1387,38.470907583185,38.5151254902519,38.470907583185,38.5151254902519,1461.72001995032,0.0,1.0
2024-07-30,40.8899,40.8899,40.65,40.65,277,38.799695239809,38.799695239809,38.5720584178058,38.5720584178058,291.922455318125,0.0,1.0
2024-07-31,40.8615,40.9,40.8615,40.87,1069,38.7727469874335,38.8092789492806,38.7727469874335,38.7808124855037,1126.58882575839,0.0,1.0
2024-08-01,40.3004,41.27,40.3004,41.27,333,38.2403292265914,39.1603653358634,38.2403292265914,39.1603653358634,350.939269389659,0.0,1.0
2024-08-02,39.2714,39.28,39.27,39.28,710,37.2639295190411,37.2720899053238,37.2626010840648,37.2720899053238,748.248892692665,0.0,1.0
2024-08-05,38.2076,38.2076,38.2076,38.2076,262,36.2545087135094,36.2545087135094,36.2545087135094,36.2545087135094,276.114380120392,0.0,1.0
2024-08-06,39.704,39.704,39.704,39.704,169,37.6744159267051,37.6744159267051,37.6744159267051,37.6744159267051,178.104313894451,0.0,1.0
2024-08-07,39.2832,40.2399,39.2832,40.2399,402,37.2751263281267,38.1829218579745,37.2751263281267,38.1829218579745,423.656415299227,0.0,1.0
2024-08-08,39.8235,39.8235,39.8235,39.8235,15,37.7878073407501,37.7878073407501,37.7878073407501,37.7878073407501,15.8080751977323,0.0,1.0
2024-08-09,39.7792,39.7792,39.7792,39.7792,27,37.7457718625727,37.7457718625727,37.7457718625727,37.7457718625727,28.4545353559183,0.0,1.0
2024-08-12,39.0135,39.0135,39.0135,39.0135,123,37.0192128187716,37.0192128187716,37.0192128187716,37.0192128187716,129.626216621406,0.0,1.0
2024-08-13,39.8067,39.8067,39.29,39.29,306,37.7718661210349,37.7718661210349,37.2815787265828,37.2815787265828,322.484734033741,0.0,1.0
2024-08-14,39.8737,39.8737,39.8737,39.8737,6,37.8354412234702,37.8354412234702,37.8354412234702,37.8354412234702,6.32323007909295,0.0,1.0
2024-08-15,40.2625,40.5599,40.2625,40.5599,733,38.2043665940198,38.4865641382623,38.2043665940198,38.4865641382623,772.487941329189,0.0,1.0
2024-08-16,40.2562,40.2562,40.2562,40.2562,24,38.1983886366267,38.1983886366267,38.1983886366267,38.1983886366267,25.2929203163718,0.0,1.0
2024-08-19,40.84,40.84,40.5,40.5,780,38.7523460217267,38.7523460217267,38.4297260989209,38.4297260989209,822.019910282083,0.0,1.0
2024-08-20,40.5938,40.5938,40.5938,40.5938,327,38.5187312423303,38.5187312423303,38.5187312423303,38.5187312423303,344.616039310565,0.0,1.0
2024-08-21,41.1028,41.1028,41.1028,41.1028,81,39.001712244413,39.001712244413,39.001712244413,39.001712244413,85.3636060677548,0.0,1.0
2024-08-22,40.9377,40.9377,40.9377,40.9377,85,38.845051805427,38.845051805427,38.845051805427,38.845051805427,89.5790927871502,0.0,1.0
2024-08-23,42.0755,42.0755,42.0755,42.0755,65,39.9246898882752,39.9246898882752,39.9246898882752,39.9246898882752,68.5016591901736,0.0,1.0
2024-08-26,42.0821,42.0821,42.0821,42.0821,113,39.9309525103062,39.9309525103062,39.9309525103062,39.9309525103062,119.087499822917,0.0,1.0
2024-08-27,42.2199,42.2529,41.99,42.09,1897,40.0617084672551,40.0930215774098,39.8435604665109,39.9384486791008,1999.19457667322,0.0,1.0
2024-08-28,42.1081,42.1081,42.1081,42.1081,162,39.9556234455796,39.9556234455796,39.9556234455796,39.9556234455796,170.727212135509,0.0,1.0
2024-08-29,42.0467,42.0467,42.0467,42.0467,89,39.8973620830493,39.8973620830493,39.8973620830493,39.8973620830493,93.7945795065455,0.0,1.0
2024-08-30,42.3655,42.3655,42.3655,42.3655,119,40.199865704786,40.199865704786,40.199865704786,40.199865704786,125.41072990201,0.0,1.0
2024-09-03,41.6695,42.22,41.6695,42.22,369,39.5394437451601,40.0618033554677,39.5394437451601,40.0618033554677,388.878649864217,0.0,1.0
2024-09-04,41.8961,42.1203,41.8563,42.1203,300,39.7544604348889,39.9671998075155,39.7166949262781,39.9671998075155,316.161503954647,0.0,1.0
2024-09-05,41.7323,41.86,41.7323,41.86,515,39.5990335426666,39.7202057901439,39.5990335426666,39.7202057901439,542.743915122145,0.0,1.0
2024-09-06,41.4686,41.4686,41.29,41.31,254,39.348813326067,39.348813326067,39.1793429783814,39.1983206208993,267.683406681601,0.0,1.0
2024-09-09,41.5224,41.5224,41.5224,41.5224,72,39.3998631844403,39.3998631844403,39.3998631844403,39.3998631844403,75.8787609491154,0.0,1.0
2024-09-10,41.7218,41.7218,41.7218,41.7218,65,39.5890702803447,39.5890702803447,39.5890702803447,39.5890702803447,68.5016591901735,0.0,1.0
2024-09-11,42.1173,42.1173,42.1173,42.1173,2,39.9643531611378,39.9643531611378,39.9643531611378,39.9643531611378,2.10774335969765,0.0,1.0
2024-09-12,42.8376,42.8376,42.6197,42.6497,1311,40.6478329564231,40.6478329564231,40.4410715411896,40.4695380049666,1381.62577228181,0.0,1.0
2024-09-13,43.5665,43.5665,43.3,43.3,1351,41.3394731379911,41.3394731379911,41.0865960514389,41.0865960514389,1423.78063947576,0.0,1.0
2024-09-16,44.1929,44.23,43.44,43.44,1054,41.9338529016544,41.9690564285252,41.2194395490648,41.2194395490648,1110.78075056066,0.0,1.0
2024-09-17,43.9723,43.98,43.9723,43.98,233,41.724529504681,41.7318358970504,41.724529504681,41.7318358970504,245.552101404776,0.0,1.0
2024-09-18,44.5693,45.37,44.5693,45.37,434,42.2910121338429,43.0507820520504,42.2910121338429,43.0507820520504,457.380309054389,0.0,1.0
2024-09-19,44.8964,45.58,44.6735,45.58,1685,42.6013914772245,43.2500472984893,42.3898856513616,43.2500472984893,1775.77378054527,0.0,1.0
2024-09-20,44.3319,44.91,44.3319,44.91,1153,42.0657475171544,42.6142962741368,42.0657475171544,42.6142962741368,1215.11404686569,0.0,1.0
2024-09-23,44.6373,44.6373,44.6373,44.6373,199,42.355536118404,42.355536118404,42.355536118404,42.355536118404,209.720464289916,0.0,1.0
2024-09-24,44.9057,44.99,44.9057,44.99,284,42.6102160809954,42.6902068442087,42.6102160809954,42.6902068442087,299.299557077066,0.0,1.0
2024-09-25,44.2838,44.2838,44.2838,44.2838,219,42.0201062868986,42.0201062868986,42.0201062868986,42.0201062868986,230.797897886893,0.0,1.0
2024-09-26,44.0998,44.0998,44.0998,44.0998,78,41.8455119757332,41.8455119757332,41.8455119757332,41.8455119757332,82.2019910282082,0.0,1.0
2024-09-27,44.1455,44.1455,44.1455,44.1455,145,41.8888758888868,41.8888758888868,41.8888758888868,41.8888758888868,152.811393578079,0.0,1.0
2024-09-30,44.4815,44.5913,44.33,44.33,405,42.2077002831889,42.3118875406127,42.0639446411152,42.0639446411152,426.818030338774,0.0,1.0
2024-10-01,43.9251,43.9251,43.9251,43.9251,674,41.9942018048616,41.9942018048616,41.9942018048616,41.9942018048616,704.990596977429,0.3314,1.0
2024-10-02,43.8048,43.8048,43.8048,43.8048,95,41.8791900581126,41.8791900581126,41.8791900581126,41.8791900581126,99.3681108499343,0.0,1.0
2024-10-03,43.6152,43.6152,43.6152,43.6152,61,41.6979246617401,41.6979246617401,41.6979246617401,41.6979246617401,63.8047869667999,0.0,1.0
2024-10-04,43.8102,43.85,43.7208,43.75,791,41.8843526801612,41.9224031167415,41.7988826040235,41.8267990047306,827.370270339979,0.0,1.0
2024-10-07,43.408,43.64,43.21,43.64,943,41.4998329416537,41.7216344815187,41.3105367998723,41.7216344815187,986.359247699874,0.0,1.0
2024-10-08,43.4649,43.4649,43.38,43.3801,1321,41.5542316813878,41.5542316813878,41.4730637902906,41.4731593944026,1381.73973087119,0.0,1.0
2024-10-09,43.7941,43.7941,43.5,43.61,1501,41.8689604181274,41.8689604181274,41.5877887247036,41.6929532479155,1570.01615142896,0.0,1.0
2024-10-10,43.6653,43.7,43.6653,43.7,893,41.7458223218575,41.7789969487252,41.7458223218575,41.7789969487252,934.060241989383,0.0,1.0
2024-10-11,44.1053,44.1053,44.08,44.1,545,42.1664804147051,42.1664804147051,42.1422925743663,42.1614133967685,570.05916224436,0.0,1.0
2024-10-14,44.8504,44.8504,44.74,44.76,777,42.8788266532976,42.8788266532976,42.7732797136377,42.7924005360398,812.726548741043,0.0,1.0
2024-10-15,45.7098,46.1986,45.43,45.43,585,43.7004483919186,44.1677612914274,43.4329480865123,43.4329480865123,611.898366812753,0.0,1.0
2024-10-16,46.3284,46.48,46.3284,46.48,446,44.2918554288174,44.4367912626258,44.2918554288174,44.4367912626258,466.507130937587,0.0,1.0
2024-10-17,46.7786,46.7786,45.82,45.82,397,44.7222651410901,44.7222651410901,43.8058041233545,43.8058041233545,415.254105341305,0.0,1.0
2024-10-18,47.4953,47.5,47.24,47.24,649,45.4074598118716,45.4119532051361,45.163382513908,45.163382513908,678.841094122184,0.0,1.0
2024-10-21,46.4908,46.71,46.4908,46.71,304,44.447116506723,44.6566807202507,44.447116506723,44.6566807202507,317.97795471979,0.0,1.0
2024-10-22,46.404,46.404,46.404,46.404,28,44.3641321374976,44.3641321374976,44.3641321374976,44.3641321374976,29.2874431978754,0.0,1.0
2024-10-23,46.1659,46.43,46.1659,46.43,739,44.1364987467999,44.3889892066204,44.1364987467999,44.3889892066204,772.979304401068,0.0,1.0
2024-10-24,46.4137,46.4137,46.4137,46.4137,116,44.3734057363627,44.3734057363627,44.3734057363627,44.3734057363627,121.333693248341,0.0,1.0
2024-10-25,45.8334,45.8334,45.8334,45.8334,102,43.8186150743639,43.8186150743639,43.8186150743639,43.8186150743639,106.689971649403,0.0,1.0
2024-10-28,46.0055,46.37,46.0055,46.37,2549,43.9831497511345,44.3316267394139,43.9831497511345,44.3316267394139,2666.20331112087,0.0,1.0
2024-10-29,45.6,45.83,45.51,45.83,2088,43.5954750769307,43.8153645345555,43.509431376121,43.8153645345555,2184.00647847014,0.0,1.0
2024-10-30,45.4935,45.97,45.4935,45.97,986,43.4936566976392,43.9492102913707,43.4936566976392,43.9492102913707,1031.3363926109,0.0,1.0
2024-10-31,44.6148,44.92,44.6148,44.92,563,42.6535833654002,42.9453671152572,42.6535833654002,42.9453671152572,588.886804300137,0.0,1.0
2024-11-01,43.9935,44.62,43.9935,44.62,693,42.059595017477,42.6585547792247,42.059595017477,42.6585547792247,724.864219147415,0.0,1.0
2024-11-04,44.6579,44.67,44.6579,44.67,610,42.6947887376768,42.7063568352301,42.6947887376768,42.7063568352301,638.047869668,0.0,1.0
2024-11-05,45.139,45.139,44.94,44.94,190,43.1547401205608,43.1547401205608,42.9644879376593,42.9644879376593,198.736221699869,0.0,1.0
2024-11-06,45.6449,45.6449,42.12,42.12,1312,43.6384013232235,43.6384013232235,40.2684519789544,40.2684519789544,1372.32590984331,0.0,1.0
2024-11-07,46.066,46.066,45.9,45.9,177,44.0409902389011,44.0409902389011,43.8822874129631,43.8822874129631,185.138480215141,0.0,1.0
2024-11-08,46.402,46.402,46.402,46.402,212,44.3622200552574,44.3622200552574,44.3622200552574,44.3622200552574,221.747784212485,0.0,1.0
2024-11-11,46.197,46.3598,46.197,46.3598,263,44.1662316256352,44.3218751199888,44.1662316256352,44.3218751199888,275.092770037187,0.0,1.0
2024-11-12,44.7412,44.7412,44.7412,44.7412,157,42.7744269629818,42.7744269629818,42.7744269629818,42.7744269629818,164.218877930944,0.0,1.0
2024-11-13,44.55,45.08,44.55,45.03,771,42.5916319008171,43.0983336944745,42.5916319008171,43.050531638469,806.450668055784,0.0,1.0
2024-11-14,44.1705,44.5002,44.1705,44.3,403,42.2288142957361,42.5440210530358,42.2288142957361,42.3526216207901,421.529986026564,0.0,1.0
2024-11-15,43.8041,43.88,43.8,43.8,637,41.8785208293285,41.9510843503447,41.874601060736,41.874601060736,666.289332751665,0.0,1.0
2024-11-18,43.7497,43.7497,43.4,43.53,1788,41.8265121923946,41.8265121923946,41.4921846126928,41.6164699583069,1870.21244420719,0.0,1.0
2024-11-19,44.206,44.206,43.88,43.88,276,42.2627537555,42.2627537555,41.9510843503447,41.9510843503447,288.690511521914,0.0,1.0
2024-11-20,44.2392,44.2392,44.18,44.18,837,42.2944943206875,42.2944943206875,42.2378966863771,42.2378966863771,875.485355593633,0.0,1.0
2024-11-21,44.9702,44.9899,44.8955,44.8955,569,42.9933603794866,43.0121943895527,42.9219441078145,42.9219441078145,595.162684985396,0.0,1.0
2024-11-22,45.2538,45.2538,45.2538,45.2538,245,43.2644936411492,43.2644936411492,43.2644936411492,43.2644936411492,256.26512798141,0.0,1.0
2024-11-25,45.795,46.18,45.7549,46.18,864,43.7819030953518,44.1499789265934,43.7435658464354,44.1499789265934,903.726818677297,0.0,1.0
2024-11-26,46.0425,46.0425,45.95,45.95,535,44.0185232725785,44.0185232725785,43.9300894689685,43.9300894689685,559.599361102262,0.0,1.0
2024-11-27,46.0672,46.63,46.0672,46.63,517,44.0421374882452,44.5801974306421,44.0421374882452,44.5801974306421,540.771719046485,0.0,1.0
2024-11-29,45.84,45.84,45.84,45.84,108,43.8249249457566,43.8249249457566,43.8249249457566,43.8249249457566,112.965852334662,0.0,1.0
2024-12-02,45.213,46.0,45.028,46.0,1047,43.2254871634488,43.9778915249739,43.0486195562288,43.9778915249739,1095.1411795777,0.0,1.0
2024-12-03,44.8066,44.8066,44.53,44.53,348,42.8369520522369,42.8369520522369,42.572511078415,42.572511078415,364.001079745023,0.0,1.0
2024-12-04,44.9837,44.9837,44.9837,44.9837,24,43.006266934608,43.006266934608,43.006266934608,43.006266934608,25.1035227410361,0.0,1.0
2024-12-05,44.8062,44.8062,44.8062,44.8062,246,42.8365696357888,42.8365696357888,42.8365696357888,42.8365696357888,257.31110809562,0.0,1.0
2024-12-06,45.0729,45.0729,44.7601,44.92,1636,43.0915458025217,43.0915458025217,42.7924961401519,42.9453671152572,1711.22346684729,0.0,1.0
2024-12-09,45.98,46.135,45.6899,45.69,2093,43.9587707025718,44.1069570761885,43.6814231736284,43.6815187777404,2189.23637904118,0.0,1.0
2024-12-10,45.0202,45.0202,45.0202,45.0202,243,43.041162435492,43.041162435492,43.041162435492,43.041162435492,254.17316775299,0.0,1.0
2024-12-11,44.9067,44.9067,44.9067,44.9067,68,42.9326517683597,42.9326517683597,42.9326517683597,42.9326517683597,71.1266477662689,0.0,1.0
2024-12-12,44.9097,44.9097,44.9097,44.9097,686,42.93551989172,42.93551989172,42.93551989172,42.93551989172,717.542358347948,0.0,1.0
2024-12-13,45.23,45.23,45.23,45.23,218,43.2417398624907,43.2417398624907,43.2417398624907,43.2417398624907,228.023664897744,0.0,1.0
2024-12-16,45.5228,45.7431,45.27,45.27,756,43.5216687024583,43.7322845612182,43.279981507295,43.279981507295,790.760966342636,0.0,1.0
2024-12-17,45.3942,45.5301,45.3942,45.4833,929,43.3987218144124,43.5286478026351,43.3987218144124,43.4839050782141,971.715526100938,0.0,1.0
2024-12-18,42.5039,45.19,42.5039,45.19,2167,40.6354761649639,43.2034982176863,40.6354761649639,43.2034982176863,2266.63890749271,0.0,1.0
2024-12-19,41.9006,42.74,41.9006,42.74,17243,40.0586965572027,40.8611974734214,40.0586965572027,40.8611974734214,18035.8351093202,0.0,1.0
2024-12-20,42.8084,43.42,42.8084,43.42,2324,40.9265906860368,41.511305435095,40.9265906860368,41.511305435095,2430.85778542366,0.0,1.0
2024-12-23,42.9619,42.9619,42.46,42.46,282,41.0733429979734,41.0733429979734,40.5935059597912,40.5935059597912,294.966392207174,0.0,1.0
2024-12-24,43.4645,43.4645,43.4645,43.4645,9,41.5538492649398,41.5538492649398,41.5538492649398,41.5538492649398,9.41382102788852,0.0,1.0
2024-12-26,43.7236,43.84,43.7236,43.84,399,41.8015595191598,41.9128427055404,41.8015595191598,41.9128427055404,417.346065569724,0.0,1.0
2024-12-27,42.5542,42.5542,42.5542,42.5542,110,41.0750638719896,41.0750638719896,41.0750638719896,41.0750638719896,113.961161803381,0.4095,1.0
2024-12-30,42.3,42.3,42.19,42.19,687,40.8296995780713,40.8296995780713,40.7235230543458,40.7235230543458,711.739255990204,0.0,1.0
2024-12-31,42.9949,42.9949,42.7699,42.77,2536,41.5004456356789,41.5004456356789,41.283266382604,41.2833629067165,2627.32278484885,0.0,1.0
2025-01-02,42.8855,43.33,42.8855,43.0,897,41.3948482566283,41.8238979365917,41.3948482566283,41.5053683654153,929.301473978475,0.0,1.0
2025-01-03,43.222,43.32,43.22,43.32,2054,41.7196518951158,41.8142455253439,41.7177214128662,41.8142455253439,2127.96569403767,0.0,1.0
2025-01-06,42.27,42.825,42.27,42.734,1317,40.800742344328,41.3364511685793,40.800742344328,41.2486142262246,1364.42590995502,0.0,1.0
2025-01-07,41.4782,42.545,41.4782,42.545,755,40.0364644217295,41.0661836536417,40.0364644217295,41.0661836536417,782.18797419593,0.0,1.0
2025-01-08,41.1049,41.1049,40.78,40.89,1803,39.6761399098502,39.6761399098502,39.3625330684101,39.4687095921356,1867.92704301359,0.0,1.0
2025-01-10,39.7533,40.12,39.64,40.03,1596,38.3715200056015,38.7254739260572,38.2621581861642,38.6386022248273,1653.47285671086,0.0,1.0
2025-01-13,40.356,40.356,40.356,40.356,75,38.9532708315046,38.9532708315046,38.9532708315046,38.9532708315046,77.7007921386686,0.0,1.0
2025-01-14,40.9978,40.9978,40.62,40.62,216,39.5727625853865,39.5727625853865,39.2080944884458,39.2080944884458,223.778281359366,0.0,1.0
2025-01-15,41.6234,41.6234,41.6234,41.6234,9,40.1766174330471,40.1766174330471,40.1766174330471,40.1766174330471,9.32409505664022,0.0,1.0
2025-01-16,41.8962,41.8962,41.7435,41.75,392,40.4399352118863,40.4399352118863,40.2925428921328,40.2988169594439,406.116140244774,0.0,1.0
2025-01-17,42.2419,42.54,42.2419,42.54,177,40.7736190687217,41.0613574480178,40.7736190687217,41.0613574480178,183.373869447258,0.0,1.0
2025-01-21,42.847,42.8999,42.79,42.8999,1322,41.3576864733244,41.4087477288251,41.3026677292121,41.4087477288251,1369.60596276426,0.0,1.0
2025-01-22,42.213,42.3344,42.213,42.2402,382,40.7457236002157,40.8629038727636,40.7457236002157,40.7719781588096,395.756034626285,0.0,1.0
2025-01-23,42.0181,42.0181,42.0181,42.0181,123,40.5575981049966,40.5575981049966,40.5575981049966,40.5575981049966,127.429299107416,0.0,1.0
2025-01-24,42.3305,42.46,42.3305,42.3901,391,40.859139432377,40.9841381580356,40.859139432377,40.9166678034137,405.080129682925,0.0,1.0
2025-01-27,43.1752,43.1752,43.1752,43.1752,95,41.6744786104762,41.6744786104762,41.6744786104762,41.6744786104762,98.4210033756468,0.0,1.0
2025-01-28,42.2791,42.2791,42.2791,42.2791,44,40.8095260385634,40.8095260385634,40.8095260385634,40.8095260385634,45.5844647213523,0.0,1.0
2025-01-29,41.1236,42.06,41.1236,42.06,992,39.6941899188835,40.5980417081248,39.6941899188835,40.5980417081248,1027.72247735412,0.0,1.0
2025-01-30,42.5635,43.0,42.5635,42.87,1846,41.0840406144501,41.5053683654153,41.0840406144501,41.3798870191942,1912.47549717309,0.0,1.0
2025-01-31,42.7541,42.99,42.67,42.9,12283,41.2680155728326,41.4957159541675,41.1868387942388,41.4088442529375,12725.3177311902,0.0,1.0
2025-02-03,41.9941,42.18,41.68,41.68,18367,40.534432318002,40.713870643098,40.2312500807095,40.2312500807095,19028.405989479,0.0,1.0
2025-02-04,41.9811,41.99,41.95,41.99,677,40.5218841833799,40.5304748293904,40.4918651843993,40.5304748293904,701.379150371714,0.0,1.0
2025-02-05,42.0096,42.06,41.4865,41.73,1081,40.549393555436,40.5980417081248,40.0444759230651,40.2795121369483,1119.92741735868,0.0,1.0
2025-02-06,42.2391,42.2391,41.95,42.08,716,40.7709163935724,40.7709163935724,40.4918651843993,40.6173465306203,741.783562283822,0.0,1.0
2025-02-07,42.1842,42.2,41.94,42.2,472,40.7179246558221,40.7331754655936,40.4822127731515,40.7331754655936,488.996985192687,0.0,1.0
2025-02-10,41.6172,41.9801,41.6172,41.98,671,40.1706329380735,40.5209189422551,40.1706329380735,40.5208224181426,695.163087000621,0.0,1.0
2025-02-11,41.6906,41.6906,41.6906,41.6906,290,40.2414816366321,40.2414816366321,40.2414816366321,40.2414816366321,300.443062936185,0.0,1.0
2025-02-12,41.1585,41.1585,41.0799,41.08,484,39.7278768341382,39.7278768341382,39.6520088817308,39.6521054058432,501.429111934875,0.0,1.0
2025-02-13,41.4973,41.59,41.2,41.2,2051,40.0549005272127,40.1443783794796,39.7679343408165,39.7679343408165,2124.85766235212,0.0,1.0
2025-02-14,41.1411,41.6,41.1411,41.6,1322,39.7110816385671,40.1540307907273,39.7110816385671,40.1540307907273,1369.60596276426,0.0,1.0
2025-02-18,41.2145,41.2145,40.9999,41.1112,655,39.7819303371258,39.7819303371258,39.5747895917486,39.6822209289363,678.586918011038,0.0,1.0
2025-02-19,41.0303,41.0303,40.767,40.767,549,39.6041329219418,39.6041329219418,39.349984933788,39.349984933788,568.769798455054,0.0,1.0
2025-02-20,40.7082,40.7082,40.7082,40.7082,23,39.2932287556511,39.2932287556511,39.2932287556511,39.2932287556511,23.828242922525,0.0,1.0
2025-02-21,40.2856,41.07,40.04,41.07,1397,38.8853178563203,39.6424529945955,38.648254636075,39.6424529945955,1447.30675490293,0.0,1.0
2025-02-24,40.4109,40.52,40.4109,40.5133,392,39.0062625692549,39.1115703759681,39.0062625692549,39.105103260432,406.116140244774,0.0,1.0
2025-02-25,40.8057,40.8057,40.45,40.48,776,39.3873397653169,39.3873397653169,39.0440034972337,39.072960730977,803.944195994757,0.0,1.0
2025-02-26,41.0332,41.0332,41.0332,41.0332,80,39.6069321212037,39.6069321212037,39.6069321212037,39.6069321212037,82.880844947913,0.0,1.0
2025-02-27,41.3743,41.3743,41.3743,41.3743,26,39.9361758688651,39.9361758688651,39.9361758688651,39.9361758688651,26.9362746080718,0.0,1.0
2025-02-28,41.7721,41.7721,41.62,41.62,251,40.3201487883015,40.3201487883015,40.1733356132229,40.1733356132229,260.038651024077,0.0,1.0
2025-03-03,40.9742,42.05,40.82,42.05,2939,39.5499828948418,40.588389296877,39.4011427134012,40.588389296877,3044.83504127396,0.0,1.0
2025-03-04,40.3809,40.7059,40.3809,40.67,519,38.9773053355116,39.2910087010641,38.9773053355116,39.2563565446846,537.689481599586,0.0,1.0
2025-03-05,40.7743,40.92,40.01,40.289,2098,39.3570311939989,39.4976668258789,38.6192974023317,38.8885996761445,2173.55015875902,0.0,1.0
2025-03-06,39.7371,40.05,39.7371,39.77,1106,38.3558830993801,38.6579070473228,38.3558830993801,38.3876395323852,1145.8276814049,0.0,1.0
2025-03-07,40.4555,40.4555,39.67,39.67,1031,39.0493123234199,39.0493123234199,38.2911154199075,38.2911154199075,1068.12688926623,0.0,1.0
2025-03-10,39.637,39.637,39.637,39.637,218,38.2592624627899,38.2592624627899,38.2592624627899,38.2592624627899,225.850302483063,0.0,1.0
2025-03-11,38.6175,39.2091,38.3959,39.2091,811,37.2751991360796,37.8462357854978,37.061301702829,37.8462357854978,840.20456565947,0.0,1.0
2025-03-12,38.8786,38.8786,38.8786,38.8786,286,37.5272235937589,37.5272235937589,37.5272235937589,37.5272235937589,296.29902068879,0.0,1.0
2025-03-13,37.6858,37.6858,37.6858,37.6858,183,36.3758839801248,36.3758839801248,36.3758839801248,36.3758839801248,189.589932818351,0.0,1.0
2025-03-14,38.4971,38.4971,38.3999,38.4,351,37.1589841046565,37.1589841046565,37.0651626673281,37.0652591914406,363.639707208969,0.0,1.0
2025-03-17,39.5713,39.6308,39.4299,39.43,442,38.195846120892,38.2532779678163,38.0593610258485,38.059457549961,457.91666833722,0.0,1.0
2025-03-18,39.3718,39.3718,39.2072,39.2072,379,38.003280516499,38.003280516499,37.8444018273607,37.8444018273607,392.648002940738,0.0,1.0
2025-03-19,39.72,39.91,39.72,39.91,447,38.3393774761464,38.522773289854,38.3393774761464,38.522773289854,463.096721146464,0.0,1.0
2025-03-20,39.6987,39.8,39.6987,39.8,280,38.3188178401886,38.4165967661285,38.3188178401886,38.4165967661285,290.082957317696,0.0,1.0
2025-03-21,39.1773,39.1773,39.1773,39.1773,43,37.8155411177298,37.8155411177298,37.8155411177298,37.8155411177298,44.5484541595034,0.0,1.0
2025-03-24,40.0344,40.08,40.0344,40.08,1043,38.6428492857763,38.6868642810661,38.6428492857763,38.6868642810661,1080.55901600842,0.0,1.0
2025-03-25,39.81,39.99,39.81,39.97,1229,38.4262491773763,38.5999925798362,38.4262491773763,38.5806877573406,1273.25698051232,0.0,1.0
2025-03-26,39.7848,39.7848,39.654,39.654,399,38.4019251010319,38.4019251010319,38.2756715619111,38.2756715619111,413.368214177717,0.0,1.0
2025-03-27,39.4952,39.4952,39.4952,39.4952,3,38.1223912712965,38.1223912712965,38.1223912712965,38.1223912712965,3.10803168554674,0.0,1.0
2025-03-28,39.1266,39.22,39.1266,39.22,321,37.7666033927036,37.8567569137578,37.7666033927036,37.8567569137578,332.559390353502,0.0,1.0
2025-03-31,39.4136,39.4136,39.4136,39.4136,191,38.0436275955147,38.0436275955147,38.0436275955147,38.0436275955147,197.878017313142,0.0,1.0
2025-04-01,38.83,38.83,38.83,38.83,4871,38.055210489012,38.055210489012,38.055210489012,38.055210489012,4970.1716944809,0.5956,1.0
2025-04-02,39.299,39.299,39.0899,39.1812,812,38.5148523566233,38.5148523566233,38.309924607119,38.3994028640761,828.532009016319,0.0,1.0
2025-04-03,36.39,37.4,36.39,37.4,3383,35.663896721482,36.6537438137793,35.663896721482,36.6537438137793,3451.87658436233,0.0,1.0
2025-04-04,35.1965,35.1965,35.1965,35.1965,220,34.494211073307,34.494211073307,34.494211073307,34.494211073307,224.479115743338,0.0,1.0
2025-04-07,34.3098,34.3098,34.3098,34.3098,242,33.6252037300001,33.6252037300001,33.6252037300001,33.6252037300001,246.927027317671,0.0,1.0
2025-04-08,33.1646,33.1646,33.1646,33.1646,212,32.5028543338627,32.5028543338627,32.5028543338627,32.5028543338627,216.316238807216,0.0,1.0
2025-04-09,35.6511,35.6511,35.0,35.0,2418,34.9397402695034,34.9397402695034,34.3016319112908,34.3016319112908,2467.22955394268,0.0,1.0
2025-04-10,34.0726,34.0726,33.5701,33.5701,607,33.3927366703042,33.3927366703042,32.9002632407206,32.9002632407206,619.358287528208,0.0,1.0
2025-04-11,34.5622,34.5622,33.64,33.64,632,33.8725674984118,33.8725674984118,32.9687684998806,32.9687684998806,644.867277953588,0.0,1.0
2025-04-14,35.4553,35.62,35.12,35.12,445,34.7478471401253,34.9092608194336,34.4192375064152,34.4192375064152,454.060029571752,0.0,1.0
2025-04-15,35.7995,35.81,35.55,35.55,436,35.0851791888072,35.0954696783806,34.840657555611,34.840657555611,444.876793018615,0.0,1.0
2025-04-16,35.6434,35.6434,35.58,35.58,208,34.9321939104829,34.9321939104829,34.8700589543921,34.8700589543921,212.234800339155,0.0,1.0
2025-04-17,36.0003,36.0003,36.0003,36.0003,15,35.2819725513154,35.2819725513154,35.2819725513154,35.2819725513154,15.3053942552276,0.0,1.0
2025-04-21,35.2059,35.2059,34.8,34.97,759,34.5034235115917,34.5034235115917,34.1056225860834,34.2722305125096,774.452949314516,0.0,1.0
2025-04-22,36.0144,36.0144,36.0144,36.0144,198,35.2957912087426,35.2957912087426,35.2957912087426,35.2957912087426,202.031204169004,0.0,1.0
2025-04-23,36.4881,37.18,36.4881,37.18,236,35.7600392954962,36.4381335560511,35.7600392954962,36.4381335560511,240.804869615581,0.0,1.0
2025-04-24,36.7323,36.7323,36.7323,36.7323,142,35.9993666815744,35.9993666815744,35.9993666815744,35.9993666815744,144.891065616154,0.0,1.0
2025-04-25,36.7024,36.7024,36.67,36.67,290,35.9700632874559,35.9700632874559,35.9383097767723,35.9383097767723,295.9042889344,0.0,1.0
2025-04-28,36.9876,36.9876,36.23,36.23,263,36.2495725852017,36.2495725852017,35.5070892613161,35.5070892613161,268.35457927499,0.0,1.0
2025-04-29,36.0509,36.14,36.0509,36.14,348,35.3315629105929,35.4188850649728,35.3315629105929,35.4188850649728,355.08514672128,0.0,1.0
2025-04-30,36.1234,36.1234,35.68,35.68,407,35.4026162909806,35.4026162909806,34.9680636169958,34.9680636169958,415.286364125174,0.0,1.0
2025-05-01,36.6964,36.6964,36.5696,36.5696,1003,35.9641830076997,35.9641830076997,35.8399130955182,35.8399130955182,1023.42069586622,0.0,1.0
2025-05-02,37.357,37.357,37.23,37.23,289,36.6116018088597,36.6116018088597,36.487135887353,36.487135887353,294.883929317384,0.0,1.0
2025-05-05,37.0246,37.265,37.0246,37.265,146,36.285834310365,36.5214375192643,36.285834310365,36.5214375192643,148.972504084215,0.0,1.0
2025-05-06,37.0159,37.0159,37.0159,37.0159,6,36.2773079047185,36.2773079047185,36.2773079047185,36.2773079047185,6.12215770209103,0.0,1.0
2025-05-07,37.2228,37.2228,37.2228,37.2228,62,36.4800795516455,36.4800795516455,36.4800795516455,36.4800795516455,63.2622962549406,0.0,1.0
2025-05-08,37.2145,37.2145,37.2145,37.2145,85,36.4719451646494,36.4719451646494,36.4719451646494,36.4719451646494,86.7305674462896,0.0,1.0
2025-05-09,37.5857,37.5857,37.5857,37.5857,10,36.8357384722343,36.8357384722343,36.8357384722343,36.8357384722343,10.2035961701517,0.0,1.0
2025-05-12,38.6077,38.6077,38.6077,38.6077,73,37.837346124044,37.837346124044,37.837346124044,37.837346124044,74.4862520421075,0.0,1.0
2025-05-13,38.1002,38.1002,38.1002,38.1002,31,37.3399724613303,37.3399724613303,37.3399724613303,37.3399724613303,31.6311481274703,0.0,1.0
2025-05-14,37.7485,37.7485,37.7485,37.7485,46,36.9952900629531,36.9952900629531,36.9952900629531,36.9952900629531,46.9365423826979,0.0,1.0
2025-05-15,38.4076,38.4076,38.4076,38.4076,64,37.641238794174,37.641238794174,37.641238794174,37.641238794174,65.303015488971,0.0,1.0
2025-05-16,38.7839,38.7839,38.7839,38.7839,138,38.0100303395517,38.0100303395517,38.0100303395517,38.0100303395517,140.809627148094,0.0,1.0
2025-05-19,38.7187,38.7187,38.7187,38.7187,44,37.9461312995341,37.9461312995341,37.9461312995341,37.9461312995341,44.8958231486675,0.0,1.0
2025-05-20,38.4575,38.4575,38.4575,38.4575,16,37.6901431208133,37.6901431208133,37.6901431208133,37.6901431208133,16.3257538722427,0.0,1.0
2025-05-21,37.2966,37.52,37.2966,37.52,519,36.5524069926471,36.7713494089037,36.5524069926471,36.7713494089037,529.566641230873,0.0,1.0
2025-05-22,37.1866,37.1866,37.1866,37.1866,168,36.444601863783,36.444601863783,36.444601863783,36.444601863783,171.420415658549,0.0,1.0
2025-05-23,37.1961,37.2,36.94,36.94,1071,36.4539123067303,36.4577344885719,36.2029223658023,36.2029223658023,1092.80514982325,0.0,1.0
2025-05-27,38.3033,38.3033,37.44,37.44,686,37.5390199310784,37.5390199310784,36.6929456788207,36.6929456788207,699.966697272407,0.0,1.0
2025-05-28,38.3821,38.3821,38.3821,38.3821,97,37.6162476052101,37.6162476052101,37.6162476052101,37.6162476052101,98.9748828504715,0.0,1.0
2025-05-29,38.8636,38.8636,38.8636,38.8636,106,38.0881400556468,38.0881400556468,38.0881400556468,38.0881400556468,108.158119403608,0.0,1.0
2025-05-30,38.3804,38.3804,38.3804,38.3804,114,37.6145815259458,37.6145815259458,37.6145815259458,37.6145815259458,116.32099633973,0.0,1.0
2025-06-02,38.5196,38.5196,38.3199,38.32,310,37.7510040162901,37.7510040162901,37.5552887050706,37.5553867097332,316.311481274703,0.0,1.0
2025-06-03,39.2172,39.2172,39.2172,39.2172,26,38.4346845426135,38.4346845426135,38.4346845426135,38.4346845426135,26.5293500423944,0.0,1.0
2025-06-04,39.3995,39.43,39.3984,39.43,554,38.61334704254,38.6432384646341,38.6122689912514,38.6432384646341,565.279227826405,0.0,1.0
2025-06-05,39.5831,39.5831,39.5831,39.5831,30,38.7932836030804,38.7932836030804,38.7932836030804,38.7932836030804,30.6107885104551,0.0,1.0
2025-06-06,40.6057,40.6057,40.6057,40.6057,157,39.7954792828657,39.7954792828657,39.7954792828657,39.7954792828657,160.196459871382,0.0,1.0
2025-06-09,40.6473,40.6473,40.6473,40.6473,66,39.8362492225088,39.8362492225088,39.8362492225088,39.8362492225088,67.3437347230013,0.0,1.0
2025-06-10,41.1179,41.1179,41.1179,41.1179,109,40.2974591647218,40.2974591647218,40.2974591647218,40.2974591647218,111.219198254654,0.0,1.0
2025-06-11,41.0324,41.0324,41.0324,41.0324,31,40.2136651781956,40.2136651781956,40.2136651781956,40.2136651781956,31.6311481274703,0.0,1.0
2025-06-12,41.3078,41.3078,41.3078,41.3078,18,40.4835700190062,40.4835700190062,40.4835700190062,40.4835700190062,18.3664731062731,0.0,1.0
2025-06-13,40.749,40.76,40.749,40.76,325,39.9359199643768,39.9467004772632,39.9359199643768,39.9467004772632,331.61687552993,0.0,1.0
2025-06-16,41.0308,41.0308,41.0308,41.0308,26,40.212097103594,40.212097103594,40.212097103594,40.212097103594,26.5293500423944,0.0,1.0
2025-06-17,40.6844,40.94,40.6844,40.94,1658,39.8726089523348,40.1231088699498,39.8726089523348,40.1231088699498,1691.75624501115,0.0,1.0
2025-06-18,40.743,40.743,40.743,40.743,28,39.9300396846205,39.9300396846205,39.9300396846205,39.9300396846205,28.5700692764248,0.0,1.0
2025-06-20,40.7408,40.7408,40.57,40.57,1637,39.9278835820433,39.9278835820433,39.7604916183162,39.7604916183162,1670.32869305383,0.0,1.0
2025-06-23,40.6321,41.025,39.77,41.025,759,39.8213525137931,40.2064128331629,38.9764543174867,40.2064128331629,774.452949314514,0.0,1.0
2025-06-24,40.1454,40.4564,40.0,40.4564,656,39.3443638209009,39.6491583215984,39.2018650414751,39.6491583215984,669.355908761952,0.0,1.0
2025-06-25,38.8131,39.31,38.8131,39.15,554,38.038647701032,38.5256328695097,38.038647701032,38.3688254093438,565.279227826404,0.0,1.0
2025-06-26,39.5508,39.5508,39.5508,39.5508,265,38.7616280970594,38.7616280970594,38.7616280970594,38.7616280970594,270.39529850902,0.0,1.0
2025-06-27,39.7929,39.7929,39.7929,39.7929,140,38.9988973852229,38.9988973852229,38.9988973852229,38.9988973852229,142.850346382124,0.0,1.0
2025-06-30,39.7908,39.7908,39.7908,39.7908,230,38.9968392873082,38.9968392873082,38.9968392873082,38.9968392873082,234.68271191349,0.0,1.0
2025-07-01,39.7906,39.7906,39.7906,39.7906,153,39.3200586645752,39.3200586645752,39.3200586645752,39.3200586645752,154.830943970205,0.33,1.0
2025-07-02,39.8804,39.8804,39.8804,39.8804,28,39.4087967401026,39.4087967401026,39.4087967401026,39.4087967401026,28.3350747135015,0.0,1.0
2025-07-03,40.0011,40.0011,40.0011,40.0011,32,39.5280694095474,39.5280694095474,39.5280694095474,39.5280694095474,32.382942529716,0.0,1.0
2025-07-07,39.4239,39.4239,39.3537,39.3537,492,38.9576950532625,38.9576950532625,38.8883251991197,38.8883251991197,497.887741394383,0.0,1.0
2025-07-08,39.743,39.743,39.743,39.743,217,39.2730215554983,39.2730215554983,39.2730215554983,39.2730215554983,219.596829029637,0.0,1.0
2025-07-09,39.9393,39.9393,39.9393,39.9393,18,39.4670002217124,39.4670002217124,39.4670002217124,39.4670002217124,18.2154051729652,0.0,1.0
2025-07-10,40.5752,40.5752,40.5752,40.5752,16,40.0953804246951,40.0953804246951,40.0953804246951,40.0953804246951,16.191471264858,0.0,1.0
2025-07-11,40.7073,40.7073,40.7073,40.7073,144,40.225918284129,40.225918284129,40.225918284129,40.225918284129,145.723241383722,0.0,1.0
2025-07-14,40.9493,40.9493,40.77,40.77,503,40.465056527755,40.465056527755,40.2878768290684,40.2878768290684,509.019377888974,0.0,1.0
2025-07-15,40.2756,40.44,40.27,40.27,1224,39.7993233263877,39.9617792241238,39.7937895488493,39.7937895488493,1238.64755176164,0.0,1.0
2025-07-16,40.3917,40.45,40.3917,40.45,199,39.9140503928546,39.9716609697282,39.9140503928546,39.9716609697282,201.381423856672,0.0,1.0
2025-07-17,39.7772,40.39,39.63,40.39,675,39.3068171254653,39.9123704961019,39.1613578301688,39.9123704961019,683.077693986197,0.0,1.0
2025-07-18,39.5433,39.63,39.5433,39.63,418,39.0756830957788,39.1613578301688,39.0756830957788,39.1613578301688,423.002186794415,0.0,1.0
2025-07-21,39.7433,39.8,39.7433,39.8,395,39.2733180078665,39.3293475054433,39.2733180078665,39.3293475054433,399.726946851181,0.0,1.0
2025-07-22,40.4851,40.4851,40.4851,40.4851,53,40.0063458967996,40.0063458967996,40.0063458967996,40.0063458967996,53.6342485648421,0.0,1.0
2025-07-23,40.6059,40.6059,40.6059,40.6059,141,40.1257173837005,40.1257173837005,40.1257173837005,40.1257173837005,142.687340521561,0.0,1.0
2025-07-24,40.0116,40.0116,40.0116,40.0116,87,39.5384452424321,39.5384452424321,39.5384452424321,39.5384452424321,88.0411250026653,0.0,1.0
2025-07-25,40.2061,40.2061,40.2061,40.2061,35,39.7306451944373,39.7306451944373,39.7306451944373,39.7306451944373,35.4188433918769,0.0,1.0
2025-07-28,39.4325,39.4325,39.4325,39.4325,54,38.9661933544822,38.9661933544822,38.9661933544822,38.9661933544822,54.6462155188958,0.0,1.0
2025-07-29,40.1113,40.1113,40.1113,40.1113,57,39.6369662461077,39.6369662461077,39.6369662461077,39.6369662461077,57.6821163810567,0.0,1.0
2025-07-30,39.1983,39.1983,39.1983,39.1983,41,38.7347628724276,38.7347628724276,38.7347628724276,38.7347628724276,41.4906451161986,0.0,1.0
2025-07-31,38.9418,38.9418,38.9418,38.9418,48,38.4812960976752,38.4812960976752,38.4812960976752,38.4812960976752,48.574413794574,0.0,1.0
2025-08-01,38.4027,38.4701,38.4027,38.47,1157,37.9485711921429,38.0151741575165,37.9485711921429,38.0150753400604,1170.84576584004,0.0,1.0
2025-08-04,38.8971,38.8971,38.8831,38.8831,507,38.4371246948236,38.4371246948236,38.4232902509775,38.4232902509775,513.067245705188,0.0,1.0
2025-08-05,39.0496,39.0496,38.5599,38.56,773,38.5878213152904,38.5878213152904,38.1039122330438,38.1040110504999,782.250455483453,0.0,1.0
2025-08-06,39.2267,39.2267,39.1871,39.22,538,38.762827029944,38.762827029944,38.7236953173507,38.7562062603891,544.438221280851,0.0,1.0
2025-08-07,38.9842,39.01,38.9842,39.01,299,38.5231946990378,38.5486896026971,38.5231946990378,38.5486896026971,302.578119262034,0.0,1.0
2025-08-08,38.4719,38.9402,38.4719,38.9402,384,38.0169528717252,38.4797150183785,38.0169528717252,38.4797150183785,388.595310356592,0.0,1.0
2025-08-11,37.9505,38.26,37.9505,38.26,789,37.5017186559127,37.8075586823684,37.5017186559127,37.8075586823684,798.441926748311,0.0,1.0
2025-08-12,38.8694,38.8694,38.8694,38.8694,50,38.4097522594995,38.4097522594995,38.4097522594995,38.4097522594995,50.5983477026812,0.0,1.0
2025-08-13,39.7389,39.7389,39.7389,39.7389,118,39.2689700398005,39.2689700398005,39.2689700398005,39.2689700398005,119.412100578328,0.0,1.0
2025-08-14,39.3161,39.3161,38.98,38.98,170,38.8511698356472,38.8511698356472,38.5190443658839,38.5190443658839,172.034382189116,0.0,1.0
2025-08-15,39.2649,39.2649,39.08,39.2414,592,38.8005752981528,38.8005752981528,38.6178618219278,38.7773531959825,599.084436799746,0.0,1.0
2025-08-18,39.0871,39.44,39.03,39.44,1000,38.6248778613069,38.9736046636855,38.5684530939058,38.9736046636855,1011.96695405362,0.0,1.0
2025-08-19,39.8574,39.8574,39.68,39.77,619,39.3860687252125,39.3860687252125,39.2107665581907,39.2997022686302,626.407544559193,0.0,1.0
2025-08-20,39.6836,39.6836,39.68,39.68,423,39.2143239866083,39.2143239866083,39.2107665581907,39.2107665581907,428.062021564683,0.0,1.0
2025-08-21,39.4626,39.4626,39.4626,39.4626,13,38.9959374087514,38.9959374087514,38.9959374087514,38.9959374087514,13.1555704026971,0.0,1.0
2025-08-22,40.7234,40.7234,40.63,40.63,243,40.241827894552,40.241827894552,40.1495323906071,40.1495323906071,245.907969835031,0.0,1.0
2025-08-25,40.6232,40.69,40.44,40.44,380,40.1428128035961,40.2088228642334,39.9617792241238,39.9617792241238,384.547442540377,0.0,1.0
2025-08-26,40.4085,40.49,40.4085,40.49,435,39.93065172547,40.0111879521457,39.93065172547,40.0111879521457,440.205625013327,0.0,1.0
2025-08-27,41.291,41.291,40.81,40.81,837,40.8027157750568,40.8027157750568,40.327403811486,40.327403811486,847.016340542884,0.0,1.0
2025-08-28,41.3539,41.3539,40.91,40.91,603,40.8648719549084,40.8648719549084,40.4262212675298,40.4262212675298,610.216073294335,0.0,1.0
2025-08-29,41.6753,41.6753,41.49,41.49,533,41.1824712586332,41.1824712586332,40.999362512584,40.999362512584,539.378386510582,0.0,1.0
2025-09-02,41.3471,41.4391,41.2208,41.4391,2160,40.8581523678974,40.9490644274577,40.733345920914,40.9490644274577,2185.84862075583,0.0,1.0
2025-09-03,41.9755,41.9755,41.6496,41.65,1153,41.4791212616768,41.4791212616768,41.1570751724299,41.1574704422541,1166.79789802383,0.0,1.0
2025-09-04,42.408,42.408,42.12,42.22,12896,41.9065067590663,41.9065067590663,41.6219124856601,41.7207299417039,13050.3258394756,0.0,1.0
2025-09-05,43.2898,43.2898,43.2898,43.2898,408,42.7778790864608,42.7778790864608,42.7778790864608,42.7778790864608,412.882517253879,0.0,1.0
2025-09-08,42.9412,42.9412,42.7499,42.75,746,42.433401434692,42.433401434692,42.2443636412802,42.2444624587362,754.927347724005,0.0,1.0
2025-09-09,42.188,42.94,42.188,42.94,662,41.6891083557699,42.4322156252195,41.6891083557699,42.4322156252195,669.9221235835,0.0,1.0
2025-09-10,42.5494,42.5494,42.5494,42.5494,141,42.0462346419123,42.0462346419123,42.0462346419123,42.0462346419123,142.687340521561,0.0,1.0
2025-09-11,43.4583,43.4583,43.4583,43.4583,242,42.9443864998947,42.9443864998947,42.9443864998947,42.9443864998947,244.896002880977,0.0,1.0
2025-09-12,43.7753,43.7753,43.526,43.526,462,43.2576378355536,43.2576378355536,43.0112859176363,43.0112859176363,467.528732772775,0.0,1.0
2025-09-15,43.5524,43.59,43.5524,43.59,306,43.0373737260319,43.0745290895044,43.0373737260319,43.0745290895044,309.661887940409,0.0,1.0
2025-09-16,43.7494,43.7494,43.7494,43.7494,92,43.2320441144382,43.2320441144382,43.2320441144382,43.2320441144382,93.1009597729335,0.0,1.0
2025-09-17,42.7905,43.24,42.7905,43.2,690,42.284483528434,42.728667993351,42.284483528434,42.6891410109334,698.257198297001,0.0,1.0
2025-09-18,43.3829,43.3829,43.3829,43.3829,243,42.8698781380376,42.8698781380376,42.8698781380376,42.8698781380376,245.907969835031,0.0,1.0
2025-09-19,42.8335,43.17,42.8335,43.14,356,42.3269750345328,42.6594957741203,42.3269750345328,42.6298505373071,360.260235643091,0.0,1.0
2025-09-22,42.9215,42.9215,42.42,42.42,1082,42.4139343958514,42.4139343958514,41.9183648537916,41.9183648537916,1094.94824428602,0.0,1.0
2025-09-23,42.9144,42.9144,42.9144,42.9144,41,42.4069183564723,42.4069183564723,42.4069183564723,42.4069183564723,41.4906451161986,0.0,1.0
2025-09-24,42.5062,42.5062,42.5062,42.5062,17,42.0035455009014,42.0035455009014,42.0035455009014,42.0035455009014,17.2034382189116,0.0,1.0
2025-09-25,42.0151,42.0151,42.0151,42.0151,11,41.5182529742701,41.5182529742701,41.5182529742701,41.5182529742701,11.1316364945899,0.0,1.0
2025-09-26,42.0038,42.0038,41.918,41.918,479,41.5070866017372,41.5070866017372,41.4223012244516,41.4223012244516,484.732170991686,0.0,1.0
2025-09-29,42.0807,42.25,41.97,42.25,503,41.5830772254349,41.7503751785171,41.4736863015944,41.7503751785171,509.019377888973,0.0,1.0
2025-09-30,42.4027,42.4027,42.18,42.18,113,41.901269433896,41.901269433896,41.6812029592864,41.6812029592864,114.35226580806,0.0,1.0
2025-10-01,42.2079,42.2079,42.2079,42.2079,200,42.2079,42.2079,42.2079,42.2079,200,0.5051,1.0
2025-10-02,41.9469,41.9469,41.9469,41.9469,44,41.9469,41.9469,41.9469,41.9469,44,0.0,1.0
2025-10-03,41.9936,42.295,41.9936,42.295,247,41.9936,42.295,41.9936,42.295,247,0.0,1.0
2025-10-06,41.7065,41.7065,41.7065,41.7065,178,41.7065,41.7065,41.7065,41.7065,178,0.0,1.0
2025-10-07,41.3389,41.785,41.3389,41.785,241,41.3389,41.785,41.3389,41.785,241,0.0,1.0
2025-10-08,41.0404,41.0404,41.0404,41.0404,27,41.0404,41.0404,41.0404,41.0404,27,0.0,1.0
2025-10-09,40.3093,40.3093,40.3093,40.3093,44,40.3093,40.3093,40.3093,40.3093,44,0.0,1.0
2025-10-10,39.3073,39.3073,39.3073,39.3073,156,39.3073,39.3073,39.3073,39.3073,156,0.0,1.0
2025-10-13,39.6351,39.6351,39.6351,39.6351,31,39.6351,39.6351,39.6351,39.6351,31,0.0,1.0
2025-10-14,39.9357,39.9357,39.9357,39.9357,46,39.9357,39.9357,39.9357,39.9357,46,0.0,1.0
2025-10-15,40.5466,40.5466,40.5466,40.5466,73,40.5466,40.5466,40.5466,40.5466,73,0.0,1.0
2025-10-16,39.8892,39.8892,39.8892,39.8892,35,39.8892,39.8892,39.8892,39.8892,35,0.0,1.0
2025-10-17,39.9958,39.9958,39.75,39.84,1209,39.9958,39.9958,39.75,39.84,1209,0.0,1.0
2025-10-20,39.8947,40.061,39.77,40.061,1268,39.8947,40.061,39.77,40.061,1268,0.0,1.0
2025-10-21,40.1848,40.1848,40.1848,40.1848,69,40.1848,40.1848,40.1848,40.1848,69,0.0,1.0
2025-10-22,40.4795,40.4795,40.3249,40.35,580,40.4795,40.4795,40.3249,40.35,580,0.0,1.0
2025-10-23,40.3281,40.3281,40.275,40.275,185,40.3281,40.3281,40.275,40.275,185,0.0,1.0
2025-10-24,40.4124,40.4124,40.4124,40.4124,55,40.4124,40.4124,40.4124,40.4124,55,0.0,1.0
2025-10-27,40.4763,40.4763,40.4763,40.4763,23,40.4763,40.4763,40.4763,40.4763,23,0.0,1.0
2025-10-28,40.2896,40.2896,40.2896,40.2896,119,40.2896,40.2896,40.2896,40.2896,119,0.0,1.0
2025-10-29,39.0291,39.7228,39.0291,39.7228,914,39.0291,39.7228,39.0291,39.7228,914,0.0,1.0
2025-10-30,38.9981,38.9981,38.94,38.94,199,38.9981,38.9981,38.94,38.94,199,0.0,1.0
2025-10-31,39.392,39.392,39.392,39.392,106,39.392,39.392,39.392,39.392,106,0.0,1.0
2025-11-03,39.1329,39.1329,38.98,38.98,391,39.1329,39.1329,38.98,38.98,391,0.0,1.0
2025-11-04,38.819,39.22,38.8,39.22,741,38.819,39.22,38.8,39.22,741,0.0,1.0
2025-11-05,38.9097,38.9097,38.9097,38.9097,236,38.9097,38.9097,38.9097,38.9097,236,0.0,1.0
2025-11-06,38.7693,39.0745,38.7693,39.0745,397,38.7693,39.0745,38.7693,39.0745,397,0.0,1.0
2025-11-07,39.5533,39.5533,39.5533,39.5533,108,39.5533,39.5533,39.5533,39.5533,108,0.0,1.0
2025-11-10,39.0787,39.0787,39.0787,39.0787,56,39.0787,39.0787,39.0787,39.0787,56,0.0,1.0
2025-11-11,39.32,39.32,39.32,39.32,26,39.32,39.32,39.32,39.32,26,0.0,1.0
2025-11-12,38.9664,39.2,38.9664,39.2,423,38.9664,39.2,38.9664,39.2,423,0.0,1.0
2025-11-13,38.4483,38.4483,38.4483,38.4483,90,38.4483,38.4483,38.4483,38.4483,90,0.0,1.0
2025-11-14,38.4105,38.4105,38.4105,38.4105,121,38.4105,38.4105,38.4105,38.4105,121,0.0,1.0
2025-11-17,37.4537,37.4537,37.4537,37.4537,47,37.4537,37.4537,37.4537,37.4537,47,0.0,1.0
2025-11-18,37.6686,37.6686,37.355,37.355,123,37.6686,37.6686,37.355,37.355,123,0.0,1.0
2025-11-19,37.568,37.568,37.568,37.568,53,37.568,37.568,37.568,37.568,53,0.0,1.0
2025-11-20,37.0945,37.0945,37.0945,37.0945,58,37.0945,37.0945,37.0945,37.0945,58,0.0,1.0
2025-11-21,37.7572,37.7572,37.7572,37.7572,75,37.7572,37.7572,37.7572,37.7572,75,0.0,1.0
2025-11-24,38.125,38.125,37.68,37.68,1016,38.125,38.125,37.68,37.68,1016,0.0,1.0
2025-11-25,38.9963,39.0302,38.9963,39.0,981,38.9963,39.0302,38.9963,39.0,981,0.0,1.0
2025-11-26,39.1871,39.1871,39.1871,39.1871,49,39.1871,39.1871,39.1871,39.1871,49,0.0,1.0