date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-02,26.5965,26.5965,26.5965,26.5965,0,26.3684977181761,26.3684977181761,26.3684977181761,26.3684977181761,0,0.0,1.0
2023-02-03,26.263,26.263,26.263,26.263,2,26.0378566943943,26.0378566943943,26.0378566943943,26.0378566943943,2.01729353596559,0.0,1.0
2023-02-06,25.9832,25.9832,25.9832,25.9832,4,25.7604553197192,25.7604553197192,25.7604553197192,25.7604553197192,4.03458707193118,0.0,1.0
2023-02-07,26.4625,26.4625,26.4625,26.4625,2,26.2356464522488,26.2356464522488,26.2356464522488,26.2356464522488,2.01729353596559,0.0,1.0
2023-02-08,26.0693,26.08,26.0693,26.08,200,25.8458172152143,25.8564254879414,25.8458172152143,25.8564254879414,201.729353596559,0.0,1.0
2023-02-09,25.8527,25.8527,25.8527,25.8527,41,25.6310740495438,25.6310740495438,25.6310740495438,25.6310740495438,41.3545174872945,0.0,1.0
2023-02-10,25.7067,25.7067,25.7067,25.7067,1,25.4863256553245,25.4863256553245,25.4863256553245,25.4863256553245,1.00864676798279,0.0,1.0
2023-02-13,26.058,26.058,26.058,26.058,50,25.8346140860727,25.8346140860727,25.8346140860727,25.8346140860727,50.4323383991397,0.0,1.0
2023-02-14,26.2525,26.2525,26.2525,26.2525,50,26.0274467071388,26.0274467071388,26.0274467071388,26.0274467071388,50.4323383991398,0.0,1.0
2023-02-15,26.3468,26.3468,26.3468,26.3468,38,26.1209383069668,26.1209383069668,26.1209383069668,26.1209383069668,38.3285771833462,0.0,1.0
2023-02-16,25.918,25.918,25.918,25.918,38,25.6958142559994,25.6958142559994,25.6958142559994,25.6958142559994,38.3285771833462,0.0,1.0
2023-02-17,25.715,25.8,25.715,25.8,100,25.4945545023931,25.5788258277947,25.4945545023931,25.5788258277947,100.864676798279,0.0,1.0
2023-02-21,25.0981,25.0981,25.0981,25.0981,2,24.8829429654487,24.8829429654487,24.8829429654487,24.8829429654487,2.01729353596559,0.0,1.0
2023-02-22,25.0776,25.0776,25.0776,25.0776,1,24.8626187046165,24.8626187046165,24.8626187046165,24.8626187046165,1.00864676798279,0.0,1.0
2023-02-23,25.3453,25.3453,25.3453,25.3453,1,25.1280238082638,25.1280238082638,25.1280238082638,25.1280238082638,1.00864676798279,0.0,1.0
2023-02-24,24.9049,24.9049,24.9049,24.9049,0,24.6913991999475,24.6913991999475,24.6913991999475,24.6913991999475,0,0.0,1.0
2023-02-27,25.0532,25.0532,25.0532,25.0532,16,24.8384278770894,24.8384278770894,24.8384278770894,24.8384278770894,16.1383482877247,0.0,1.0
2023-02-28,25.0657,25.0657,25.0657,25.0657,16,24.8508207190603,24.8508207190603,24.8508207190603,24.8508207190603,16.1383482877247,0.0,1.0
2023-03-01,24.8496,24.97,24.79,24.97,300,24.6365732670685,24.7559411209316,24.5774841965516,24.7559411209316,302.594030394839,0.0,1.0
2023-03-02,25.088,25.088,25.088,25.088,300,24.8729295491362,24.8729295491362,24.8729295491362,24.8729295491362,302.594030394839,0.0,1.0
2023-03-03,25.627,25.627,25.627,25.627,0,25.4073088949184,25.4073088949184,25.4073088949184,25.4073088949184,0,0.0,1.0
2023-03-06,25.6527,25.6527,25.6527,25.6527,4,25.4327885780105,25.4327885780105,25.4327885780105,25.4327885780105,4.03458707193117,0.0,1.0
2023-03-07,25.292,25.292,25.292,25.292,4,25.0751807301002,25.0751807301002,25.0751807301002,25.0751807301002,4.03458707193118,0.0,1.0
2023-03-08,25.3711,25.3711,25.3711,25.3711,40,25.1536026340916,25.1536026340916,25.1536026340916,25.1536026340916,40.3458707193118,0.0,1.0
2023-03-09,24.973,24.973,24.973,24.973,40,24.7589154030046,24.7589154030046,24.7589154030046,24.7589154030046,40.3458707193117,0.0,1.0
2023-03-10,24.4843,24.4843,24.4843,24.4843,2,24.274404853313,24.274404853313,24.274404853313,24.274404853313,2.01729353596559,0.0,1.0
2023-03-13,24.6318,24.77,24.6318,24.77,101,24.4206403885688,24.5576556493983,24.4206403885688,24.5576556493983,101.873323566262,0.0,1.0
2023-03-14,25.16,25.16,25.16,25.16,100,24.9443123188882,24.9443123188882,24.9443123188882,24.9443123188882,100.864676798279,0.0,1.0
2023-03-15,25.0515,25.09,25.0515,25.09,100,24.8367424505814,24.8749124038516,24.8367424505814,24.8749124038516,100.864676798279,0.0,1.0
2023-03-16,25.74,25.74,25.74,25.74,103,25.5193401863348,25.5193401863348,25.5193401863348,25.5193401863348,103.890617102228,0.0,1.0
2023-03-17,25.5752,25.5752,25.5752,25.5752,103,25.3559529577913,25.3559529577913,25.3559529577913,25.3559529577913,103.890617102228,0.0,1.0
2023-03-20,25.6582,25.6582,25.6582,25.6582,1,25.4382414284776,25.4382414284776,25.4382414284776,25.4382414284776,1.0086467679828,0.0,1.0
2023-03-21,26.0916,26.0916,26.0916,26.0916,12,25.8679260452903,25.8679260452903,25.8679260452903,25.8679260452903,12.1037612157935,0.0,1.0
2023-03-22,25.7839,25.7839,25.7839,25.7839,12,25.5628638473363,25.5628638473363,25.5628638473363,25.5628638473363,12.1037612157935,0.0,1.0
2023-03-23,25.9288,25.9288,25.9288,25.9288,0,25.7363844549025,25.7363844549025,25.7363844549025,25.7363844549025,0,0.030121,1.0
2023-03-24,25.9287,25.9287,25.9287,25.9287,0,25.7362851969944,25.7362851969944,25.7362851969944,25.7362851969944,0,0.0,1.0
2023-03-27,25.8643,25.8643,25.8643,25.8643,0,25.672363104229,25.672363104229,25.672363104229,25.672363104229,0,0.0,1.0
2023-03-28,25.7449,25.7449,25.7449,25.7449,0,25.5538491620522,25.5538491620522,25.5538491620522,25.5538491620522,0,0.0,1.0
2023-03-29,26.1734,26.1734,26.1734,26.1734,0,25.9791692979214,25.9791692979214,25.9791692979214,25.9791692979214,0,0.0,1.0
2023-03-30,26.3802,26.3802,26.3802,26.3802,2,26.1844346517084,26.1844346517084,26.1844346517084,26.1844346517084,2.01495280313633,0.0,1.0
2023-03-31,26.8648,26.8648,26.8648,26.8648,2,26.6654384739773,26.6654384739773,26.6654384739773,26.6654384739773,2.01495280313633,0.0,1.0
2023-04-03,26.8584,26.8584,26.8584,26.8584,0,26.659085967864,26.659085967864,26.659085967864,26.659085967864,0,0.0,1.0
2023-04-04,26.7141,26.7141,26.7141,26.7141,1,26.51585680659,26.51585680659,26.51585680659,26.51585680659,1.00747640156816,0.0,1.0
2023-04-05,26.4526,26.69,26.4526,26.69,101,26.2562973771155,26.4919356507569,26.2562973771155,26.4919356507569,101.755116558385,0.0,1.0
2023-04-06,26.6139,26.6139,26.6139,26.6139,101,26.4164003827531,26.4164003827531,26.4164003827531,26.4164003827531,101.755116558385,0.0,1.0
2023-04-10,26.5555,26.5555,26.5555,26.5555,8,26.3584337644689,26.3584337644689,26.3584337644689,26.3584337644689,8.05981121254534,0.0,1.0
2023-04-11,26.4589,26.4589,26.4589,26.4589,9,26.2625506253208,26.2625506253208,26.2625506253208,26.2625506253208,9.0672876141135,0.0,1.0
2023-04-12,26.3052,26.3052,26.3052,26.3052,1,26.1099912206928,26.1099912206928,26.1099912206928,26.1099912206928,1.00747640156817,0.0,1.0
2023-04-13,26.8393,26.8393,26.8393,26.8393,1,26.640127707432,26.640127707432,26.640127707432,26.640127707432,1.00747640156817,0.0,1.0
2023-04-14,26.7626,26.7626,26.7626,26.7626,1,26.5639968919801,26.5639968919801,26.5639968919801,26.5639968919801,1.00747640156816,0.0,1.0
2023-04-17,26.8154,26.8154,26.8154,26.8154,0,26.6164050674151,26.6164050674151,26.6164050674151,26.6164050674151,0,0.0,1.0
2023-04-18,26.8612,26.8612,26.8612,26.8612,2,26.6618651892886,26.6618651892886,26.6618651892886,26.6618651892886,2.01495280313633,0.0,1.0
2023-04-19,26.8499,26.8499,26.8499,26.8499,7,26.6506490456822,26.6506490456822,26.6506490456822,26.6506490456822,7.05233481097717,0.0,1.0
2023-04-20,26.6726,26.6726,26.6726,26.6726,6,26.4746647747613,26.4746647747613,26.4746647747613,26.4746647747613,6.044858409409,0.0,1.0
2023-04-21,26.7393,26.7393,26.7393,26.7393,1,26.5408697994112,26.5408697994112,26.5408697994112,26.5408697994112,1.00747640156817,0.0,1.0
2023-04-24,26.6875,26.6875,26.6875,26.6875,5,26.4894542030564,26.4894542030564,26.4894542030564,26.4894542030564,5.03738200784083,0.0,1.0
2023-04-25,26.1688,26.1688,26.1688,26.1688,2,25.9746034341524,25.9746034341524,25.9746034341524,25.9746034341524,2.01495280313633,0.0,1.0
2023-04-26,26.3175,26.3175,26.3175,26.3175,2,26.1221999433794,26.1221999433794,26.1221999433794,26.1221999433794,2.01495280313633,0.0,1.0
2023-04-27,26.9752,26.9752,26.9752,26.9752,14,26.7750192044323,26.7750192044323,26.7750192044323,26.7750192044323,14.1046696219543,0.0,1.0
2023-04-28,27.183,27.183,27.183,27.183,20,26.9812771372996,26.9812771372996,26.9812771372996,26.9812771372996,20.1495280313633,0.0,1.0
2023-05-01,27.1959,27.1959,27.1959,27.1959,2,26.9940814074343,26.9940814074343,26.9940814074343,26.9940814074343,2.01495280313633,0.0,1.0
2023-05-02,26.9516,26.9516,26.9516,26.9516,1,26.7515943381394,26.7515943381394,26.7515943381394,26.7515943381394,1.00747640156817,0.0,1.0
2023-05-03,26.7911,26.7911,26.7911,26.7911,11,26.592285395766,26.592285395766,26.592285395766,26.592285395766,11.0822404172498,0.0,1.0
2023-05-04,26.6342,26.6342,26.6342,26.6342,11,26.4365497380813,26.4365497380813,26.4365497380813,26.4365497380813,11.0822404172498,0.0,1.0
2023-05-05,27.1866,27.1866,27.1866,27.1866,0,26.9848504219883,26.9848504219883,26.9848504219883,26.9848504219883,0,0.0,1.0
2023-05-08,27.2447,27.2447,27.2447,27.2447,0,27.0425192665484,27.0425192665484,27.0425192665484,27.0425192665484,0,0.0,1.0
2023-05-09,27.1253,27.17,27.1253,27.17,389,26.9240053243716,26.9683736092569,26.9240053243716,26.9683736092569,391.908320210016,0.0,1.0
2023-05-10,27.3885,27.3885,27.3885,27.3885,389,27.1852521382824,27.1852521382824,27.1852521382824,27.1852521382824,391.908320210016,0.0,1.0
2023-05-11,27.3961,27.3961,27.3961,27.3961,0,27.192795739292,27.192795739292,27.192795739292,27.192795739292,0,0.0,1.0
2023-05-12,27.3202,27.3202,27.3202,27.3202,1,27.1174589871042,27.1174589871042,27.1174589871042,27.1174589871042,1.00747640156816,0.0,1.0
2023-05-15,27.4016,27.4016,27.4016,27.4016,1,27.1982549242331,27.1982549242331,27.1982549242331,27.1982549242331,1.00747640156817,0.0,1.0
2023-05-16,27.3817,27.3817,27.3817,27.3817,0,27.178502600537,27.178502600537,27.178502600537,27.178502600537,0,0.0,1.0
2023-05-17,27.7369,27.7369,27.47,27.47,185,27.5310666898269,27.5310666898269,27.2661473333193,27.2661473333193,186.383134290111,0.0,1.0
2023-05-18,28.1605,28.1605,28.1605,28.1605,1,27.9515231882031,27.9515231882031,27.9515231882031,27.9515231882031,1.00747640156817,0.0,1.0
2023-05-19,28.0828,28.18,28.0828,28.18,200,27.8743997936709,27.9708784802672,27.8743997936709,27.9708784802672,201.495280313633,0.0,1.0
2023-05-22,28.1477,28.19,28.1477,28.19,3960,27.9388181759764,27.9808042710692,27.9388181759764,27.9808042710692,3989.60655020994,0.0,1.0
2023-05-23,27.7274,27.7274,27.7274,27.7274,3960,27.5216371885649,27.5216371885649,27.5216371885649,27.5216371885649,3989.60655020994,0.0,1.0
2023-05-24,27.5639,27.5639,27.5639,27.5639,1,27.3593505089509,27.3593505089509,27.3593505089509,27.3593505089509,1.00747640156817,0.0,1.0
2023-05-25,28.1054,28.1054,28.1054,28.1054,1,27.8968320808836,27.8968320808836,27.8968320808836,27.8968320808836,1.00747640156817,0.0,1.0
2023-05-26,28.617,28.617,28.617,28.617,0,28.4046355383182,28.4046355383182,28.4046355383182,28.4046355383182,0,0.0,1.0
2023-05-30,28.6526,28.6526,28.6526,28.6526,2,28.4399713535736,28.4399713535736,28.4399713535736,28.4399713535736,2.01495280313633,0.0,1.0
2023-05-31,28.5252,28.5252,28.5252,28.5252,1,28.313516778755,28.313516778755,28.313516778755,28.313516778755,1.00747640156817,0.0,1.0
2023-06-01,28.8811,28.8811,28.8811,28.8811,1,28.6667756734011,28.6667756734011,28.6667756734011,28.6667756734011,1.00747640156817,0.0,1.0
2023-06-02,29.2458,29.2458,29.2279,29.2279,172,29.0287692639531,29.0287692639531,29.0110020984173,29.0110020984173,173.285941069724,0.0,1.0
2023-06-05,29.2461,29.2461,29.2461,29.2461,1,29.0290670376771,29.0290670376771,29.0290670376771,29.0290670376771,1.00747640156817,0.0,1.0
2023-06-06,29.3088,29.3088,29.3088,29.3088,6,29.0913017460062,29.0913017460062,29.0913017460062,29.0913017460062,6.04485840940899,0.0,1.0
2023-06-07,28.7907,28.7907,28.7907,28.7907,6,28.6012783576354,28.6012783576354,28.6012783576354,28.6012783576354,6.03973702993189,0.024413,1.0
2023-06-08,29.0688,29.0688,29.0688,29.0688,0,28.8775486640628,28.8775486640628,28.8775486640628,28.8775486640628,0,0.0,1.0
2023-06-09,29.1584,29.1584,29.1157,29.12,689,28.9665591619265,28.9665591619265,28.9241400965383,28.9284118056992,693.563135603844,0.0,1.0
2023-06-12,29.5631,29.5631,29.2215,29.23,1011,29.3685965334157,29.3685965334157,29.0292440103104,29.0376880865586,1017.69568954352,0.0,1.0
2023-06-13,29.7847,29.7847,29.7847,29.7847,1011,29.5887385683107,29.5887385683107,29.5887385683107,29.5887385683107,1017.69568954352,0.0,1.0
2023-06-14,29.8555,29.8555,29.8555,29.8555,1,29.6590727563548,29.6590727563548,29.6590727563548,29.6590727563548,1.00662283832198,0.0,1.0
2023-06-15,30.3066,30.3066,30.3066,30.3066,2,30.107204849952,30.107204849952,30.107204849952,30.107204849952,2.01324567664396,0.0,1.0
2023-06-16,30.1281,30.1281,30.1281,30.1281,200,29.9298792487392,29.9298792487392,29.9298792487392,29.9298792487392,201.324567664396,0.0,1.0
2023-06-20,30.0825,30.0825,30.0825,30.0825,2,29.8845792632193,29.8845792632193,29.8845792632193,29.8845792632193,2.01324567664396,0.0,1.0
2023-06-21,29.7846,29.7846,29.7846,29.7846,2,29.5886392262372,29.5886392262372,29.5886392262372,29.5886392262372,2.01324567664396,0.0,1.0
2023-06-22,30.0432,30.0432,30.0432,30.0432,2,29.8455378283304,29.8455378283304,29.8455378283304,29.8455378283304,2.01324567664396,0.0,1.0
2023-06-23,29.8319,29.8319,29.8319,29.8319,0,29.6356280270068,29.6356280270068,29.6356280270068,29.6356280270068,0,0.0,1.0
2023-06-26,29.4803,29.4803,29.4803,29.4803,0,29.2863412965506,29.2863412965506,29.2863412965506,29.2863412965506,0,0.0,1.0
2023-06-27,29.878,29.878,29.878,29.878,0,29.6814247228943,29.6814247228943,29.6814247228943,29.6814247228943,0,0.0,1.0
2023-06-28,29.913,29.913,29.913,29.913,0,29.7161944486223,29.7161944486223,29.7161944486223,29.7161944486223,0,0.0,1.0
2023-06-29,29.9917,29.9917,29.9917,29.9917,1,29.7943766604735,29.7943766604735,29.7943766604735,29.7943766604735,1.00662283832198,0.0,1.0
2023-06-30,30.4856,30.4856,30.4856,30.4856,2,30.2850271615324,30.2850271615324,30.2850271615324,30.2850271615324,2.01324567664396,0.0,1.0
2023-07-03,30.46,30.46,30.46,30.46,164,30.2595955907142,30.2595955907142,30.2595955907142,30.2595955907142,165.086145484805,0.0,1.0
2023-07-05,30.4828,30.4828,30.4828,30.4828,164,30.2822455834742,30.2822455834742,30.2822455834742,30.2822455834742,165.086145484804,0.0,1.0
2023-07-06,30.2938,30.2938,30.2938,30.2938,1,30.0944890645429,30.0944890645429,30.0944890645429,30.0944890645429,1.00662283832198,0.0,1.0
2023-07-07,30.1996,30.1996,30.1996,30.1996,8,30.0009088312979,30.0009088312979,30.0009088312979,30.0009088312979,8.05298270657583,0.0,1.0
2023-07-10,30.1707,30.1707,30.0977,30.1,210,29.9721989720539,29.9721989720539,29.8996792583926,29.9019641260833,211.390796047616,0.0,1.0
2023-07-11,30.3464,30.3464,30.3464,30.3464,21,30.1467429952085,30.1467429952085,30.1467429952085,30.1467429952085,21.1390796047615,0.0,1.0
2023-07-12,30.675,30.675,30.675,30.675,21,30.4731810487577,30.4731810487577,30.4731810487577,30.4731810487577,21.1390796047616,0.0,1.0
2023-07-13,31.1034,31.1034,31.1034,31.1034,49,30.8987624916684,30.8987624916684,30.8987624916684,30.8987624916684,49.324519077777,0.0,1.0
2023-07-14,31.1095,31.23,31.1095,31.23,262,30.9048223581524,31.0245295567303,30.9048223581524,31.0245295567303,263.735183640359,0.0,1.0
2023-07-17,31.3512,31.3512,31.3512,31.3512,3,31.1449321498227,31.1449321498227,31.1449321498227,31.1449321498227,3.01986851496594,0.0,1.0
2023-07-18,31.6271,31.6271,31.6271,31.6271,2,31.4190169306329,31.4190169306329,31.4190169306329,31.4190169306329,2.01324567664396,0.0,1.0
2023-07-19,31.6678,31.6678,31.6678,31.6678,6,31.4594491545509,31.4594491545509,31.4594491545509,31.4594491545509,6.03973702993187,0.0,1.0
2023-07-20,31.0417,31.0417,31.0417,31.0417,2,30.8374684323136,30.8374684323136,30.8374684323136,30.8374684323136,2.01324567664396,0.0,1.0
2023-07-21,30.9997,30.9997,30.9997,30.9997,27,30.79574476144,30.79574476144,30.79574476144,30.79574476144,27.1788166346935,0.0,1.0
2023-07-24,31.0697,31.0697,31.0697,31.0697,1,30.865284212896,30.865284212896,30.865284212896,30.865284212896,1.00662283832198,0.0,1.0
2023-07-25,31.2828,31.2828,31.2828,31.2828,20,31.0769821715428,31.0769821715428,31.0769821715428,31.0769821715428,20.1324567664396,0.0,1.0
2023-07-26,31.2198,31.2198,31.2198,31.2198,10,31.0143966652324,31.0143966652324,31.0143966652324,31.0143966652324,10.0662283832198,0.0,1.0
2023-07-27,30.9868,30.9868,30.9868,30.9868,10,30.7829296339574,30.7829296339574,30.7829296339574,30.7829296339574,10.0662283832198,0.0,1.0
2023-07-28,31.4535,31.4535,31.4535,31.4535,13,31.246559091022,31.246559091022,31.246559091022,31.246559091022,13.0860968981857,0.0,1.0
2023-07-31,31.4781,31.4781,31.4781,31.4781,9,31.2709972411051,31.2709972411051,31.2709972411051,31.2709972411051,9.05960554489781,0.0,1.0
2023-08-01,31.414,31.44,31.39,31.44,2293,31.2073189719861,31.2331479110983,31.183476874344,31.2331479110983,2308.1861682723,0.0,1.0
2023-08-02,30.8183,30.8183,30.8183,30.8183,70,30.6155382400955,30.6155382400955,30.6155382400955,30.6155382400955,70.4635986825385,0.0,1.0
2023-08-03,30.7965,30.7965,30.7965,30.7965,70,30.5938816680706,30.5938816680706,30.5938816680706,30.5938816680706,70.4635986825385,0.0,1.0
2023-08-04,30.6389,30.89,30.6389,30.89,1194,30.4373185602211,30.6867665068011,30.4373185602211,30.6867665068011,1201.90766895644,0.0,1.0
2023-08-07,30.8765,30.8765,30.69,30.69,817,30.6733553268774,30.6733553268774,30.4880823597839,30.4880823597839,822.410858909059,0.0,1.0
2023-08-08,30.7861,30.7861,30.7861,30.7861,97,30.5835500924257,30.5835500924257,30.5835500924257,30.5835500924257,97.642415317232,0.0,1.0
2023-08-09,30.4848,30.4848,30.4848,30.4848,10,30.2842324249443,30.2842324249443,30.2842324249443,30.2842324249443,10.0662283832198,0.0,1.0
2023-08-10,30.554,30.554,30.554,30.554,10,30.3529771398123,30.3529771398123,30.3529771398123,30.3529771398123,10.0662283832198,0.0,1.0
2023-08-11,30.3916,30.3916,30.3916,30.3916,10,30.1916456124343,30.1916456124343,30.1916456124343,30.1916456124343,10.0662283832198,0.0,1.0
2023-08-14,30.7016,30.7016,30.7016,30.7016,2,30.4996060403109,30.4996060403109,30.4996060403109,30.4996060403109,2.01324567664396,0.0,1.0
2023-08-15,30.4382,30.5011,30.4382,30.5011,131,30.2379390186893,30.3004251829262,30.2379390186893,30.3004251829262,131.867591820179,0.0,1.0
2023-08-16,30.1543,30.1543,30.1543,30.1543,8,29.9559068719985,29.9559068719985,29.9559068719985,29.9559068719985,8.05298270657583,0.0,1.0
2023-08-17,29.8593,29.99,29.79,29.99,1570,29.6628477551481,29.7926878452239,29.5940036982067,29.7926878452239,1580.39785616551,0.0,1.0
2023-08-18,29.7449,29.7449,29.7449,29.7449,572,29.5492004230543,29.5492004230543,29.5492004230543,29.5492004230543,575.788263520173,0.0,1.0
2023-08-21,30.1793,30.1793,30.1793,30.1793,180,29.9807423903756,29.9807423903756,29.9807423903756,29.9807423903756,181.192110897956,0.0,1.0
2023-08-22,30.1656,30.1656,30.1656,30.1656,180,29.9671325263049,29.9671325263049,29.9671325263049,29.9671325263049,181.192110897957,0.0,1.0
2023-08-23,30.5932,30.5932,30.5932,30.5932,0,30.3919192326276,30.3919192326276,30.3919192326276,30.3919192326276,0,0.0,1.0
2023-08-24,30.097,30.097,30.097,30.097,0,29.898983863878,29.898983863878,29.898983863878,29.898983863878,0,0.0,1.0
2023-08-25,30.328,30.328,30.328,30.328,0,30.1284640536829,30.1284640536829,30.1284640536829,30.1284640536829,0,0.0,1.0
2023-08-28,30.5304,30.5304,30.5304,30.5304,36,30.3295324104642,30.3295324104642,30.3295324104642,30.3295324104642,36.2384221795913,0.0,1.0
2023-08-29,31.1265,31.1265,31.0,31.0,731,30.9217105106489,30.9217105106489,30.7960427876605,30.7960427876605,735.841294813368,0.0,1.0
2023-08-30,31.3196,31.3196,31.3196,31.3196,731,31.113540054594,31.113540054594,31.113540054594,31.113540054594,735.841294813367,0.0,1.0
2023-08-31,31.4016,31.5237,31.4016,31.5237,1238,31.195000554871,31.316297226625,31.195000554871,31.316297226625,1246.19907384261,0.0,1.0
2023-09-01,31.4242,31.4242,31.4242,31.4242,130,31.217451863484,31.217451863484,31.217451863484,31.217451863484,130.860968981857,0.0,1.0
2023-09-05,31.4299,31.4299,31.4299,31.4299,0,31.2231143616739,31.2231143616739,31.2231143616739,31.2231143616739,0,0.0,1.0
2023-09-06,31.1007,31.1007,31.1007,31.1007,0,30.8960802556837,30.8960802556837,30.8960802556837,30.8960802556837,0,0.0,1.0
2023-09-07,30.9546,30.9546,30.9546,30.9546,0,30.7509414862877,30.7509414862877,30.7509414862877,30.7509414862877,0,0.0,1.0
2023-09-08,30.9526,30.9526,30.9526,30.9526,11,30.7489546448175,30.7489546448175,30.7489546448175,30.7489546448175,11.0728512215418,0.0,1.0
2023-09-11,31.2702,31.2702,31.2702,31.2702,0,31.0644650702807,31.0644650702807,31.0644650702807,31.0644650702807,0,0.0,1.0
2023-09-12,30.94,30.94,30.94,30.94,0,30.7364375435554,30.7364375435554,30.7364375435554,30.7364375435554,0,0.0,1.0
2023-09-13,31.0146,31.03,31.0146,31.03,322,30.8105467303928,30.8258454097131,30.8105467303928,30.8258454097131,324.132553939678,0.0,1.0
2023-09-14,31.1903,31.1903,31.1903,31.1903,322,30.9850907535474,30.9850907535474,30.9850907535474,30.9850907535474,324.132553939677,0.0,1.0
2023-09-15,30.7093,30.7093,30.7093,30.7093,0,30.5072553799711,30.5072553799711,30.5072553799711,30.5072553799711,0,0.0,1.0
2023-09-18,30.7233,30.7233,30.7233,30.7233,11,30.5211632702623,30.5211632702623,30.5211632702623,30.5211632702623,11.0728512215418,0.0,1.0
2023-09-19,30.6757,30.6757,30.6757,30.6757,11,30.4738764432722,30.4738764432722,30.4738764432722,30.4738764432722,11.0728512215418,0.0,1.0
2023-09-20,30.258,30.258,30.258,30.258,0,30.0589246022269,30.0589246022269,30.0589246022269,30.0589246022269,0,0.0,1.0
2023-09-21,29.6423,29.6423,29.6423,29.6423,0,29.4472754556345,29.4472754556345,29.4472754556345,29.4472754556345,0,0.0,1.0
2023-09-22,29.5895,29.5895,29.5895,29.5895,16,29.394822840822,29.394822840822,29.394822840822,29.394822840822,16.1059654131517,0.0,1.0
2023-09-25,29.7203,29.7203,29.7203,29.7203,13,29.5247622729712,29.5247622729712,29.5247622729712,29.5247622729712,13.0860968981857,0.0,1.0
2023-09-26,29.2232,29.2232,29.2232,29.2232,10,29.063494176994,29.063494176994,29.063494176994,29.063494176994,10.0549506614839,0.032777,1.0
2023-09-27,29.2775,29.2775,29.0699,29.0699,150,29.1174974255708,29.1174974255708,28.9110319669234,28.9110319669234,150.824259922259,0.0,1.0
2023-09-28,29.5015,29.5015,29.5015,29.5015,1,29.3402732576373,29.3402732576373,29.3402732576373,29.3402732576373,1.0054950661484,0.0,1.0
2023-09-29,29.4847,29.4847,29.4847,29.4847,1,29.3235650702323,29.3235650702323,29.3235650702323,29.3235650702323,1.0054950661484,0.0,1.0
2023-10-02,29.7134,29.7134,29.7134,29.7134,3,29.5510152166324,29.5510152166324,29.5510152166324,29.5510152166324,3.01648519844518,0.0,1.0
2023-10-03,29.183,29.183,29.183,29.183,1,29.0235138714177,29.0235138714177,29.0235138714177,29.0235138714177,1.0054950661484,0.0,1.0
2023-10-04,29.6191,29.6191,29.6191,29.6191,6,29.4572305694723,29.4572305694723,29.4572305694723,29.4572305694723,6.03297039689035,0.0,1.0
2023-10-05,29.6169,29.6169,29.6169,29.6169,6,29.4550425925502,29.4550425925502,29.4550425925502,29.4550425925502,6.03297039689036,0.0,1.0
2023-10-06,30.1278,30.1278,30.1278,30.1278,1,29.9631505059555,29.9631505059555,29.9631505059555,29.9631505059555,1.00549506614839,0.0,1.0
2023-10-09,30.2639,30.2639,30.2639,30.2639,0,30.0985067146352,30.0985067146352,30.0985067146352,30.0985067146352,0,0.0,1.0
2023-10-10,30.4147,30.4147,30.4147,30.4147,2,30.2484825872943,30.2484825872943,30.2484825872943,30.2484825872943,2.01099013229679,0.0,1.0
2023-10-11,30.6657,30.6657,30.6657,30.6657,10,30.4981108634045,30.4981108634045,30.4981108634045,30.4981108634045,10.054950661484,0.0,1.0
2023-10-12,30.4986,30.4986,30.4986,30.4986,6,30.3319240708228,30.3319240708228,30.3319240708228,30.3319240708228,6.03297039689036,0.0,1.0
2023-10-13,30.1666,30.1666,30.1666,30.1666,1,30.0017384625813,30.0017384625813,30.0017384625813,30.0017384625813,1.00549506614839,0.0,1.0
2023-10-16,30.56,30.56,30.56,30.56,0,30.3929885176482,30.3929885176482,30.3929885176482,30.3929885176482,0,0.0,1.0
2023-10-17,30.4322,30.4322,30.4,30.4,506,30.2658869491745,30.2658869491745,30.2338629233149,30.2338629233149,508.780503471087,0.0,1.0
2023-10-18,29.9403,30.17,29.9403,30.12,979,29.7766752000962,30.0051198814609,29.7766752000962,29.9553931332318,984.379669759279,0.0,1.0
2023-10-19,29.7176,29.7176,29.7176,29.7176,979,29.5551922634837,29.5551922634837,29.5551922634837,29.5551922634837,984.379669759276,0.0,1.0
2023-10-20,29.2507,29.2507,29.2507,29.2507,0,29.09084388852,29.09084388852,29.09084388852,29.09084388852,0,0.0,1.0
2023-10-23,29.3252,29.3252,29.3252,29.3252,0,29.1649367433814,29.1649367433814,29.1649367433814,29.1649367433814,0,0.0,1.0
2023-10-24,29.5352,29.57,29.5352,29.57,1005,29.3737890859438,29.4083989027113,29.3737890859438,29.4083989027113,1010.52254147913,0.0,1.0
2023-10-25,28.8496,28.8496,28.8496,28.8496,1005,28.6919359142259,28.6919359142259,28.6919359142259,28.6919359142259,1010.52254147913,0.0,1.0
2023-10-26,28.316,28.316,28.316,28.316,7,28.1612520571245,28.1612520571245,28.1612520571245,28.1612520571245,7.03846546303876,0.0,1.0
2023-10-27,28.3691,28.61,28.3691,28.61,351,28.2140618637439,28.4536453367118,28.2140618637439,28.4536453367118,352.928768218086,0.0,1.0
2023-10-30,28.7761,28.7761,28.7761,28.7761,91,28.618837594329,28.618837594329,28.618837594329,28.618837594329,91.5000510195039,0.0,1.0
2023-10-31,28.9217,28.9217,28.65,28.65,686,28.7636418851723,28.7636418851723,28.4934267352951,28.4934267352951,689.769615377797,0.0,1.0
2023-11-01,29.333,29.333,29.333,29.333,93,29.1726941161051,29.1726941161051,29.1726941161051,29.1726941161051,93.5110411518008,0.0,1.0
2023-11-02,29.8946,29.8946,29.8946,29.8946,1,29.7312249522148,29.7312249522148,29.7312249522148,29.7312249522148,1.00549506614839,0.0,1.0
2023-11-03,30.2104,30.2104,30.0555,30.06,200,30.04529909403,30.04529909403,29.8912456280162,29.8957210353568,201.099013229679,0.0,1.0
2023-11-06,30.3572,30.3572,30.3572,30.3572,1,30.1912968268308,30.1912968268308,30.1912968268308,30.1912968268308,1.00549506614839,0.0,1.0
2023-11-07,30.6595,30.6595,30.6595,30.6595,1,30.4919447466241,30.4919447466241,30.4919447466241,30.4919447466241,1.00549506614839,0.0,1.0
2023-11-08,30.8089,30.8089,30.8089,30.8089,2,30.6405282703328,30.6405282703328,30.6405282703328,30.6405282703328,2.01099013229679,0.0,1.0
2023-11-09,30.5613,30.5613,30.5613,30.5613,2,30.3942814131021,30.3942814131021,30.3942814131021,30.3942814131021,2.01099013229679,0.0,1.0
2023-11-10,31.165,31.165,31.165,31.165,0,30.9946821712207,30.9946821712207,30.9946821712207,30.9946821712207,0,0.0,1.0
2023-11-13,31.1437,31.1437,31.1437,31.1437,0,30.9734985764751,30.9734985764751,30.9734985764751,30.9734985764751,0,0.0,1.0
2023-11-14,31.7836,31.7836,31.7836,31.7836,7,31.6099015003116,31.6099015003116,31.6099015003116,31.6099015003116,7.03846546303875,0.0,1.0
2023-11-15,31.7875,31.7875,31.7875,31.7875,5,31.6137801866735,31.6137801866735,31.6137801866735,31.6137801866735,5.02747533074196,0.0,1.0
2023-11-16,31.9091,31.9091,31.9091,31.9091,5,31.7347156383667,31.7347156383667,31.7347156383667,31.7347156383667,5.02747533074197,0.0,1.0
2023-11-17,31.883,31.883,31.883,31.883,2,31.7087582757911,31.7087582757911,31.7087582757911,31.7087582757911,2.01099013229679,0.0,1.0
2023-11-20,32.2142,32.2142,32.2142,32.2142,0,32.0381482560609,32.0381482560609,32.0381482560609,32.0381482560609,0,0.0,1.0
2023-11-21,32.1789,32.1789,32.1789,32.1789,58,32.0030411718111,32.0030411718111,32.0030411718111,32.0030411718111,58.3187138366069,0.0,1.0
2023-11-22,32.3358,32.3358,32.3358,32.3358,3,32.1590837077542,32.1590837077542,32.1590837077542,32.1590837077542,3.01648519844518,0.0,1.0
2023-11-24,32.273,32.273,32.273,32.273,3,32.0966269119784,32.0966269119784,32.0966269119784,32.0966269119784,3.01648519844518,0.0,1.0
2023-11-27,32.2681,32.2681,32.2681,32.2681,0,32.0917536906519,32.0917536906519,32.0917536906519,32.0917536906519,0,0.0,1.0
2023-11-28,32.3291,32.3291,32.3291,32.3291,12,32.1524203234915,32.1524203234915,32.1524203234915,32.1524203234915,12.0659407937807,0.0,1.0
2023-11-29,32.2925,32.2925,32.2925,32.2925,10,32.1160203437877,32.1160203437877,32.1160203437877,32.1160203437877,10.0549506614839,0.0,1.0
2023-11-30,32.3043,32.3043,32.3043,32.3043,152,32.1277558563698,32.1277558563698,32.1277558563698,32.1277558563698,152.835250054556,0.0,1.0
2023-12-01,32.4425,32.4425,32.4425,32.4425,86,32.2652005884751,32.2652005884751,32.2652005884751,32.2652005884751,86.4725756887619,0.0,1.0
2023-12-04,32.123,32.123,32.08,32.08,146,31.947446667291,31.947446667291,31.9046816638139,31.9046816638139,146.802279657665,0.0,1.0
2023-12-05,32.262,32.262,32.262,32.262,4,32.085687027368,32.085687027368,32.085687027368,32.085687027368,4.02198026459357,0.0,1.0
2023-12-06,32.0831,32.0831,32.0831,32.0831,3,31.9077647222041,31.9077647222041,31.9077647222041,31.9077647222041,3.01648519844518,0.0,1.0
2023-12-07,32.4945,32.4945,32.4945,32.4945,1,32.3169164066334,32.3169164066334,32.3169164066334,32.3169164066334,1.00549506614839,0.0,1.0
2023-12-08,32.6726,32.6899,32.6726,32.6899,991,32.4940430838256,32.5112485387129,32.4940430838256,32.5112485387129,996.445610553059,0.0,1.0
2023-12-11,32.6243,32.6243,32.6243,32.6243,71,32.4460070450363,32.4460070450363,32.4460070450363,32.4460070450363,71.3901496965359,0.0,1.0
2023-12-12,32.8709,32.8709,32.8709,32.8709,15,32.6912593673024,32.6912593673024,32.6912593673024,32.6912593673024,15.0824259922259,0.0,1.0
2023-12-13,33.2173,33.25,33.2173,33.25,116,33.0357662790338,33.0682875723757,33.0357662790338,33.0682875723757,116.637427673214,0.0,1.0
2023-12-14,33.1596,33.1596,33.14,33.14,667,32.9783816115774,32.9783816115774,32.9588887262716,32.9588887262716,670.665209120979,0.0,1.0
2023-12-15,33.3248,33.3248,33.3248,33.3248,31,33.1426787877265,33.1426787877265,33.1426787877265,33.1426787877265,31.1703470506002,0.0,1.0
2023-12-18,33.5628,33.5628,33.44,33.44,488,33.3793781092972,33.3793781092972,33.2572492156464,33.2572492156464,490.681592280416,0.0,1.0
2023-12-19,33.6906,33.6906,33.6906,33.6906,14,33.5064796777708,33.5064796777708,33.5064796777708,33.5064796777708,14.0769309260775,0.0,1.0
2023-12-20,33.2864,33.2864,33.2864,33.2864,10,33.1376693151099,33.1376693151099,33.1376693151099,33.1376693151099,10.0448826631335,0.033363,1.0
2023-12-21,33.6097,33.6097,33.6097,33.6097,185,33.4595247422385,33.4595247422385,33.4595247422385,33.4595247422385,185.830329267971,0.0,1.0
2023-12-22,33.6093,33.6093,33.6093,33.6093,17,33.4591265295232,33.4591265295232,33.4591265295232,33.4591265295232,17.0763005273271,0.0,1.0
2023-12-26,33.722,33.722,33.722,33.722,90,33.5713229620546,33.5713229620546,33.5713229620546,33.5713229620546,90.4039439682021,0.0,1.0
2023-12-27,33.7543,33.7543,33.7543,33.7543,5,33.6034786388138,33.6034786388138,33.6034786388138,33.6034786388138,5.02244133156679,0.0,1.0
2023-12-28,33.7785,33.7785,33.7785,33.7785,14,33.6275705080886,33.6275705080886,33.6275705080886,33.6275705080886,14.062835728387,0.0,1.0
2023-12-29,33.6389,33.6389,33.6389,33.6389,20,33.4885942704543,33.4885942704543,33.4885942704543,33.4885942704543,20.0897653262671,0.0,1.0
2024-01-02,33.047,33.047,33.047,33.047,32,32.8993390050121,32.8993390050121,32.8993390050121,32.8993390050121,32.1436245220274,0.0,1.0
2024-01-03,32.728,32.728,32.728,32.728,13,32.5817643645728,32.5817643645728,32.5817643645728,32.5817643645728,13.0583474620736,0.0,1.0
2024-01-04,32.5365,32.5365,32.5365,32.5365,12,32.3911200271304,32.3911200271304,32.3911200271304,32.3911200271304,12.0538591957603,0.0,1.0
2024-01-05,32.5721,32.5721,32.5721,32.5721,29,32.4265609587907,32.4265609587907,32.4265609587907,32.4265609587907,29.1301597230873,0.0,1.0
2024-01-08,33.2731,33.2731,32.95,32.95,3009,33.1244287423267,33.1244287423267,32.8027724215557,32.8027724215557,3022.50519333688,0.0,1.0
2024-01-09,33.3429,33.3429,33.3429,33.3429,67,33.1939168611438,33.1939168611438,33.1939168611438,33.1939168611438,67.3007138429948,0.0,1.0
2024-01-10,33.6693,33.6693,33.6693,33.6693,0,33.5188584368159,33.5188584368159,33.5188584368159,33.5188584368159,0,0.0,1.0
2024-01-11,33.7438,33.8,33.7438,33.8,319,33.5930255550376,33.6489744415351,33.5930255550376,33.6489744415351,320.431756953961,0.0,1.0
2024-01-12,33.7781,33.78,33.73,33.78,401,33.6271722953733,33.6290638057709,33.5792872163603,33.6290638057709,402.799794791655,0.0,1.0
2024-01-16,33.7289,33.75,33.7289,33.75,3006,33.5781921313933,33.5991978521245,33.5781921313933,33.5991978521245,3019.49172853795,0.0,1.0
2024-01-17,33.5899,33.5899,33.5899,33.5899,14,33.4398132128319,33.4398132128319,33.4398132128319,33.4398132128319,14.062835728387,0.0,1.0
2024-01-18,34.0088,34.0088,34.0088,34.0088,14,33.8568414789136,33.8568414789136,33.8568414789136,33.8568414789136,14.062835728387,0.0,1.0
2024-01-19,34.5202,34.5202,34.5202,34.5202,17,34.3659564354047,34.3659564354047,34.3659564354047,34.3659564354047,17.0763005273271,0.0,1.0
2024-01-22,34.641,34.73,34.641,34.72,15406,34.4862166754206,34.5748190045714,34.4862166754206,34.5648636866893,15475.1462308236,0.0,1.0
2024-01-23,34.7336,34.7336,34.7336,34.7336,4,34.578402919009,34.578402919009,34.578402919009,34.578402919009,4.01795306525342,0.0,1.0
2024-01-24,34.8781,34.8781,34.8781,34.8781,4,34.7222572624055,34.7222572624055,34.7222572624055,34.7222572624055,4.01795306525342,0.0,1.0
2024-01-25,34.9237,34.9237,34.9237,34.9237,0,34.7676535119479,34.7676535119479,34.7676535119479,34.7676535119479,0,0.0,1.0
2024-01-26,34.8952,34.98,34.8952,34.98,15201,34.7392808559839,34.8237019516242,34.7392808559839,34.8237019516242,15269.2261362293,0.0,1.0
2024-01-29,35.2983,35.2983,35.2983,35.2983,1,35.1405797198118,35.1405797198118,35.1405797198118,35.1405797198118,1.00448826631336,0.0,1.0
2024-01-30,35.1461,35.1461,35.1461,35.1461,1,34.989059781646,34.989059781646,34.989059781646,34.989059781646,1.00448826631336,0.0,1.0
2024-01-31,34.4116,34.4116,34.4116,34.4116,11,34.257841683205,34.257841683205,34.257841683205,34.257841683205,11.0493709294469,0.0,1.0
2024-02-01,34.8294,34.8294,34.8294,34.8294,1,34.6737748643196,34.6737748643196,34.6737748643196,34.6737748643196,1.00448826631336,0.0,1.0
2024-02-02,35.6171,35.6171,35.6171,35.6171,56,35.4579552538935,35.4579552538935,35.4579552538935,35.4579552538935,56.2513429135479,0.0,1.0
2024-02-05,35.6473,35.6473,35.6473,35.6473,0,35.4880203138975,35.4880203138975,35.4880203138975,35.4880203138975,0,0.0,1.0
2024-02-06,35.593,35.593,35.593,35.593,1,35.4339629377976,35.4339629377976,35.4339629377976,35.4339629377976,1.00448826631336,0.0,1.0
2024-02-07,36.0416,36.0416,36.0416,36.0416,17,35.8805584979891,35.8805584979891,35.8805584979891,35.8805584979891,17.076300527327,0.0,1.0
2024-02-08,36.1193,36.1193,36.1193,36.1193,21,35.9579113179331,35.9579113179331,35.9579113179331,35.9579113179331,21.0942535925805,0.0,1.0
2024-02-09,36.5766,36.5766,36.5766,36.5766,1,36.413168004682,36.413168004682,36.413168004682,36.413168004682,1.00448826631336,0.0,1.0
2024-02-12,36.335,36.335,36.3164,36.3164,150,36.1726475246502,36.1726475246502,36.1541306333895,36.1541306333895,150.673239947003,0.0,1.0
2024-02-13,35.7947,35.7947,35.7947,35.7947,49,35.6347616994798,35.6347616994798,35.6347616994798,35.6347616994798,49.2199250493544,0.0,1.0
2024-02-14,36.2764,36.2764,36.2764,36.2764,10,36.1143093618611,36.1143093618611,36.1143093618611,36.1143093618611,10.0448826631335,0.0,1.0
2024-02-15,36.2997,36.2997,36.2997,36.2997,10,36.1375052525264,36.1375052525264,36.1375052525264,36.1375052525264,10.0448826631335,0.0,1.0
2024-02-16,36.0645,36.0645,36.0645,36.0645,71,35.9033561759391,35.9033561759391,35.9033561759391,35.9033561759391,71.3186669082483,0.0,1.0
2024-02-20,35.5962,35.5962,35.5962,35.5962,44,35.4371486395199,35.4371486395199,35.4371486395199,35.4371486395199,44.1974837177876,0.0,1.0
2024-02-21,35.5266,35.5266,35.3337,35.3337,357,35.3678596270604,35.3678596270604,35.1758215451145,35.1758215451145,358.602311073868,0.0,1.0
2024-02-22,36.7139,36.7139,36.7139,36.7139,3,36.5498545192034,36.5498545192034,36.5498545192034,36.5498545192034,3.01346479894007,0.0,1.0
2024-02-23,36.6602,36.6602,36.6602,36.6602,0,36.4963944621765,36.4963944621765,36.4963944621765,36.4963944621765,0,0.0,1.0
2024-02-26,36.558,36.558,36.558,36.558,4,36.3946511134213,36.3946511134213,36.3946511134213,36.3946511134213,4.01795306525342,0.0,1.0
2024-02-27,36.5866,36.5866,36.5866,36.5866,78,36.4231233225641,36.4231233225641,36.4231233225641,36.4231233225641,78.3500847724418,0.0,1.0
2024-02-28,36.4459,36.4459,36.4459,36.4459,21,36.2830519999628,36.2830519999628,36.2830519999628,36.2830519999628,21.0942535925805,0.0,1.0
2024-02-29,36.8049,36.8049,36.8049,36.8049,7,36.6404479119306,36.6404479119306,36.6404479119306,36.6404479119306,7.03141786419349,0.0,1.0
2024-03-01,37.1355,37.1355,37.1355,37.1355,10,36.9695707211132,36.9695707211132,36.9695707211132,36.9695707211132,10.0448826631336,0.0,1.0
2024-03-04,36.9713,36.9713,36.9713,36.9713,42,36.8061044014889,36.8061044014889,36.8061044014889,36.8061044014889,42.188507185161,0.0,1.0
2024-03-05,36.3456,36.3456,36.3456,36.3456,2,36.1832001616053,36.1832001616053,36.1832001616053,36.1832001616053,2.00897653262671,0.0,1.0
2024-03-06,36.5063,36.5063,36.5063,36.5063,19,36.3431821199708,36.3431821199708,36.3431821199708,36.3431821199708,19.0852770599538,0.0,1.0
2024-03-07,37.0536,37.0536,37.0536,37.0536,108,36.8880366676587,36.8880366676587,36.8880366676587,36.8880366676587,108.484732761842,0.0,1.0
2024-03-08,36.6723,36.6723,36.6723,36.6723,2,36.5084403968138,36.5084403968138,36.5084403968138,36.5084403968138,2.00897653262671,0.0,1.0
2024-03-11,36.457,36.457,36.457,36.457,12,36.294102402812,36.294102402812,36.294102402812,36.294102402812,12.0538591957603,0.0,1.0
2024-03-12,37.1576,37.1576,37.1576,37.1576,74,36.9915719736327,36.9915719736327,36.9915719736327,36.9915719736327,74.3321317071883,0.0,1.0
2024-03-13,37.0105,37.0105,37.0105,37.0105,37,36.8451292475868,36.8451292475868,36.8451292475868,36.8451292475868,37.1660658535942,0.0,1.0
2024-03-14,36.9943,36.9943,36.9943,36.9943,13,36.8290016326178,36.8290016326178,36.8290016326178,36.8290016326178,13.0583474620736,0.0,1.0
2024-03-15,36.5487,36.62,36.5487,36.62,1145,36.3853926677909,36.4563740842904,36.3853926677909,36.4563740842904,1150.13906492879,0.0,1.0
2024-03-18,36.9158,36.96,36.9158,36.96,213,36.7508523872432,36.7948548922822,36.7508523872432,36.7948548922822,213.956000724745,0.0,1.0
2024-03-19,37.1599,37.1599,37.1599,37.1599,5,36.9938616967456,36.9938616967456,36.9938616967456,36.9938616967456,5.02244133156677,0.0,1.0
2024-03-20,37.4801,37.4801,37.135,37.28,515,37.3126309753308,37.3126309753308,36.9690729552191,37.1134250645097,517.311457151378,0.0,1.0
2024-03-21,37.5239,37.5308,37.5239,37.5308,178,37.3801180752536,37.3869916362299,37.3801180752536,37.3869916362299,178.684673669391,0.02399,1.0
2024-03-22,37.5895,37.5895,37.5895,37.5895,1,37.4454667129415,37.4454667129415,37.4454667129415,37.4454667129415,1.00384648128871,0.0,1.0
2024-03-25,37.3943,37.3943,37.3943,37.3943,11,37.2510146690897,37.2510146690897,37.2510146690897,37.2510146690897,11.0423112941759,0.0,1.0
2024-03-26,37.2584,37.2584,37.2584,37.2584,811,37.115635402904,37.115635402904,37.115635402904,37.115635402904,814.119496325147,0.0,1.0
2024-03-27,37.3343,37.3343,37.3343,37.3343,11,37.1912445736435,37.1912445736435,37.1912445736435,37.1912445736435,11.0423112941759,0.0,1.0
2024-03-28,37.3168,37.3168,37.3168,37.3168,121,37.1738116291383,37.1738116291383,37.1738116291383,37.1738116291383,121.465424235935,0.0,1.0
2024-04-01,37.2787,37.2787,37.2787,37.2787,63,37.1358576185299,37.1358576185299,37.1358576185299,37.1358576185299,63.2423283211891,0.0,1.0
2024-04-02,36.9776,36.9776,36.9776,36.9776,4,36.8359113562156,36.8359113562156,36.8359113562156,36.8359113562156,4.01538592515486,0.0,1.0
2024-04-03,37.0425,37.0425,37.0425,37.0425,117,36.9005626761232,36.9005626761232,36.9005626761232,36.9005626761232,117.45003831078,0.0,1.0
2024-04-04,36.5876,36.5876,36.5876,36.5876,90,36.447405735815,36.447405735815,36.447405735815,36.447405735815,90.3461833159843,0.0,1.0
2024-04-05,37.1022,37.1022,37.1022,37.1022,9,36.9600339210923,36.9600339210923,36.9600339210923,36.9600339210923,9.03461833159842,0.0,1.0
2024-04-08,37.087,37.087,37.087,37.087,62,36.9448921635792,36.9448921635792,36.9448921635792,36.9448921635792,62.2384818399003,0.0,1.0
2024-04-09,37.103,37.103,37.103,37.103,5,36.9608308556982,36.9608308556982,36.9608308556982,36.9608308556982,5.01923240644357,0.0,1.0
2024-04-10,36.8991,36.8991,36.8899,36.8899,564,36.7577121480067,36.7577121480067,36.7485474000383,36.7485474000383,566.169415446836,0.0,1.0
2024-04-11,37.4169,37.4169,37.4169,37.4169,137,37.2735280717078,37.2735280717078,37.2735280717078,37.2735280717078,137.526967936554,0.0,1.0
2024-04-12,36.8572,36.8572,36.8572,36.8572,12,36.7159726980201,36.7159726980201,36.7159726980201,36.7159726980201,12.0461577754646,0.0,1.0
2024-04-15,36.2134,36.26,36.2134,36.23,1582,36.0746395738819,36.1210610146785,36.0746395738819,36.0911759669554,1588.08513339875,0.0,1.0
2024-04-16,36.1975,36.1975,36.1975,36.1975,78,36.0588004985887,36.0588004985887,36.0588004985887,36.0588004985887,78.3000255405197,0.0,1.0
2024-04-17,35.8363,35.8363,35.8363,35.8363,3,35.6989845240023,35.6989845240023,35.6989845240023,35.6989845240023,3.01153944386615,0.0,1.0
2024-04-18,35.5864,35.5864,35.5864,35.5864,3,35.4500420764687,35.4500420764687,35.4500420764687,35.4500420764687,3.01153944386615,0.0,1.0
2024-04-19,34.8244,34.8244,34.8244,34.8244,10,34.6909618643014,34.6909618643014,34.6909618643014,34.6909618643014,10.0384648128872,0.0,1.0
2024-04-22,35.1478,35.1478,35.1478,35.1478,6,35.0131226787567,35.0131226787567,35.0131226787567,35.0131226787567,6.02307888773229,0.0,1.0
2024-04-23,35.7647,35.7647,35.7647,35.7647,3,35.6276588767698,35.6276588767698,35.6276588767698,35.6276588767698,3.01153944386614,0.0,1.0
2024-04-24,35.7761,35.7761,35.7761,35.7761,3,35.6390151949046,35.6390151949046,35.6390151949046,35.6390151949046,3.01153944386614,0.0,1.0
2024-04-25,35.5096,35.5096,35.5096,35.5096,23,35.3735363542975,35.3735363542975,35.3735363542975,35.3735363542975,23.0884690696405,0.0,1.0
2024-04-26,36.2254,36.2254,36.2254,36.2254,9,36.0865935929712,36.0865935929712,36.0865935929712,36.0865935929712,9.03461833159843,0.0,1.0
2024-04-29,36.2951,36.2951,36.2951,36.2951,0,36.1560265205146,36.1560265205146,36.1560265205146,36.1560265205146,0,0.0,1.0
2024-04-30,35.7145,35.7145,35.7145,35.7145,21,35.5776512302464,35.5776512302464,35.5776512302464,35.5776512302464,21.080776107063,0.0,1.0
2024-05-01,35.5465,35.5465,35.5465,35.5465,5,35.410294962997,35.410294962997,35.410294962997,35.410294962997,5.01923240644357,0.0,1.0
2024-05-02,35.9628,35.9628,35.9499,35.9499,901,35.8249998085681,35.8249998085681,35.8121492380472,35.8121492380472,904.465679641133,0.0,1.0
2024-05-03,36.673,36.7699,36.673,36.76,305,36.5324785050001,36.6290072091458,36.5324785050001,36.6191451433972,306.173176793058,0.0,1.0
2024-05-06,37.1429,37.1429,37.1429,37.1429,59,37.0005779691699,37.0005779691699,37.0005779691699,37.0005779691699,59.2269423960343,0.0,1.0
2024-05-07,37.1835,37.2719,37.1835,37.2719,204,37.0410224004219,37.1290836743794,37.0410224004219,37.1290836743794,204.784682182898,0.0,1.0
2024-05-08,37.103,37.103,37.103,37.103,1,36.9608308556982,36.9608308556982,36.9608308556982,36.9608308556982,1.00384648128871,0.0,1.0
2024-05-09,37.2162,37.2162,37.2162,37.2162,2,37.0735971024401,37.0735971024401,37.0735971024401,37.0735971024401,2.00769296257743,0.0,1.0
2024-05-10,37.2758,37.2758,37.2758,37.2758,14,37.1329687305834,37.1329687305834,37.1329687305834,37.1329687305834,14.053850738042,0.0,1.0
2024-05-13,37.2481,37.2481,37.2481,37.2481,7,37.1053748698524,37.1053748698524,37.1053748698524,37.1053748698524,7.026925369021,0.0,1.0
2024-05-14,37.5224,37.5224,37.5224,37.5224,21,37.3786238228674,37.3786238228674,37.3786238228674,37.3786238228674,21.080776107063,0.0,1.0
2024-05-15,38.1123,38.1123,38.1123,38.1123,20,37.9662634779297,37.9662634779297,37.9662634779297,37.9662634779297,20.0769296257743,0.0,1.0
2024-05-16,38.0152,38.0152,38.0152,38.0152,54,37.8695355401326,37.8695355401326,37.8695355401326,37.8695355401326,54.2077099895905,0.0,1.0
2024-05-17,37.9552,37.9552,37.9552,37.9552,8,37.8097654446863,37.8097654446863,37.8097654446863,37.8097654446863,8.03077185030972,0.0,1.0
2024-05-20,38.1735,38.1735,37.89,37.89,180,38.0272289752849,38.0272289752849,37.7448152743014,37.7448152743014,180.692366631969,0.0,1.0
2024-05-21,38.3066,38.3066,38.3066,38.3066,180,38.1598189703498,38.1598189703498,38.1598189703498,38.1598189703498,180.692366631969,0.0,1.0
2024-05-22,38.1309,38.1309,38.1309,38.1309,26,37.9847922075181,37.9847922075181,37.9847922075181,37.9847922075181,26.1000085135066,0.0,1.0
2024-05-23,38.0944,38.11,38.0944,38.11,2797,37.9484320661216,37.9639722909376,37.9484320661216,37.9639722909376,2807.75860816454,0.0,1.0
2024-05-24,38.3912,38.3912,38.3912,38.3912,27,38.244094804929,38.244094804929,38.244094804929,38.244094804929,27.1038549947953,0.0,1.0
2024-05-28,38.6291,38.6291,38.6291,38.6291,1,38.4810832333733,38.4810832333733,38.4810832333733,38.4810832333733,1.00384648128872,0.0,1.0
2024-05-29,38.4926,38.4926,38.4926,38.4926,8,38.3451062662332,38.3451062662332,38.3451062662332,38.3451062662332,8.03077185030971,0.0,1.0
2024-05-30,37.8566,38.03,37.83,38.03,812,37.711543254503,37.8842788303426,37.6850451788552,37.8842788303426,815.123342806436,0.0,1.0
2024-05-31,37.902,37.96,37.4727,37.96,1303,37.7567692933906,37.814547052322,37.3291142604728,37.814547052322,1308.0119651192,0.0,1.0
2024-06-03,38.1358,38.1358,37.96,37.96,469,37.9896734319795,37.9896734319795,37.814547052322,37.814547052322,470.803999724407,0.0,1.0
2024-06-04,38.2766,38.2766,38.2766,38.2766,20,38.1299339226267,38.1299339226267,38.1299339226267,38.1299339226267,20.0769296257743,0.0,1.0
2024-06-05,38.9859,38.9859,38.9859,38.9859,2,38.836516067627,38.836516067627,38.836516067627,38.836516067627,2.00769296257743,0.0,1.0
2024-06-06,38.9909,38.9909,38.9909,38.9909,4,38.8414969089142,38.8414969089142,38.8414969089142,38.8414969089142,4.01538592515486,0.0,1.0
2024-06-07,39.0083,39.05,39.0083,39.05,233,38.8588302365936,38.9003704529287,38.8588302365936,38.9003704529287,233.896230140271,0.0,1.0
2024-06-10,39.1076,39.1076,39.1076,39.1076,58,38.9577497445571,38.9577497445571,38.9577497445571,38.9577497445571,58.2230959147455,0.0,1.0
2024-06-11,39.4358,39.4358,39.24,39.24,1810,39.3062253397008,39.3062253397008,39.1110686820062,39.1110686820062,1815.96674275168,0.021616,1.0
2024-06-12,40.1135,40.16,40.1135,40.16,144,39.9816986130392,40.0280458274559,39.9816986130392,40.0280458274559,144.474702185769,0.0,1.0
2024-06-13,40.1655,40.1655,40.1,40.1,271,40.0335277560428,40.0335277560428,39.968242970144,39.968242970144,271.893363141274,0.0,1.0
2024-06-14,40.2343,40.2343,40.2343,40.2343,101,40.1021016990939,40.1021016990939,40.1021016990939,40.1021016990939,101.332950838629,0.0,1.0
2024-06-17,40.6099,40.6099,40.6099,40.6099,84,40.4764675858666,40.4764675858666,40.4764675858666,40.4764675858666,84.2769096083651,0.0,1.0
2024-06-18,40.7347,40.7347,40.7347,40.7347,78,40.6008575290754,40.6008575290754,40.6008575290754,40.6008575290754,78.2571303506248,0.0,1.0
2024-06-20,40.4712,40.8805,40.35,40.8805,908,40.3382233140471,40.7461784723434,40.217421542277,40.7461784723434,910.99326100471,0.0,1.0
2024-06-21,40.4254,40.4254,40.4,40.4,104,40.2925737996324,40.2925737996324,40.2672572567037,40.2672572567037,104.3428404675,0.0,1.0
2024-06-24,40.0068,40.0068,40.0068,40.0068,16,39.8753491984528,39.8753491984528,39.8753491984528,39.8753491984528,16.0527446873076,0.0,1.0
2024-06-25,40.5174,40.58,40.5174,40.57,2234,40.3842715141773,40.4466658286395,40.3842715141773,40.4366986857541,2241.36447696533,0.0,1.0
2024-06-26,40.7808,40.7808,40.7808,40.7808,38,40.6468060577767,40.6468060577767,40.6468060577767,40.6468060577767,38.1252686323557,0.0,1.0
2024-06-27,40.8702,40.8702,40.78,40.78,826,40.7359123151715,40.7359123151715,40.6460086863459,40.6460086863459,828.722944482258,0.0,1.0
2024-06-28,40.6062,40.81,40.6062,40.81,142,40.472779742999,40.6759101150019,40.472779742999,40.6759101150019,142.468109099855,0.0,1.0
2024-07-01,40.9068,40.9068,40.9068,40.9068,78,40.7723920581318,40.7723920581318,40.7723920581318,40.7723920581318,78.2571303506248,0.0,1.0
2024-07-02,41.2249,41.2249,40.9799,40.98,430,41.0894468733139,41.0894468733139,40.8452518726235,40.8453515440524,431.417513471393,0.0,1.0
2024-07-03,41.593,41.593,41.593,41.593,121,41.4563374029226,41.4563374029226,41.4563374029226,41.4563374029226,121.398881697764,0.0,1.0
2024-07-05,42.1,42.1,41.74,41.74,6739,41.9616715472085,41.9616715472085,41.6028544033369,41.6028544033369,6761.21540298539,0.0,1.0
2024-07-08,42.1253,42.29,42.07,42.29,2850,41.9868884187084,42.1510472620296,41.9317701185525,42.1510472620296,2859.39514742667,0.0,1.0
2024-07-09,42.1616,42.4,42.1399,42.4,975,42.0230691473821,42.2606858337682,42.0014404473209,42.2606858337682,978.21412938281,0.0,1.0
2024-07-10,42.5877,42.5877,42.32,42.5,5257,42.4477691057257,42.4477691057257,42.1809486906856,42.3603572626214,5274.32992632352,0.0,1.0
2024-07-11,41.7182,42.12,41.7035,42.12,1237,41.5811260318469,41.9816058329791,41.5664743318055,41.9816058329791,1241.07782363747,0.0,1.0
2024-07-12,41.9184,42.2,41.9184,41.9442,1696,41.780668232411,42.0613429760617,41.780668232411,41.8063834610552,1701.59093685461,0.0,1.0
2024-07-15,42.0044,42.37,41.9399,42.32,3229,41.8663856612248,42.2307844051122,41.8020975896145,42.1809486906856,3239.64453720728,0.0,1.0
2024-07-16,42.04,42.04,41.83,41.98,2969,41.9018686898966,41.9018686898966,41.6925586893048,41.8420658325846,2978.78743603852,0.0,1.0
2024-07-17,40.83,41.45,40.83,41.45,3008,40.6958444007725,41.3138072596625,40.6958444007725,41.3138072596625,3017.91600121384,0.0,1.0
2024-07-18,40.4252,40.4252,40.4252,40.4252,249,40.2923744567747,40.2923744567747,40.2923744567747,40.2923744567747,249.820839196225,0.0,1.0
2024-07-19,40.1202,40.1202,40.1202,40.1202,116,39.9883765987723,39.9883765987723,39.9883765987723,39.9883765987723,116.382398982981,0.0,1.0
2024-07-22,40.8359,40.92,40.5078,40.76,1071,40.7017250150749,40.7855486867404,40.3747030570074,40.6260744005753,1074.53059750666,0.0,1.0
2024-07-23,40.833,41.16,40.833,41.1403,2297,40.6988345436381,41.0247601159882,40.6988345436381,41.0051248445041,2304.57215917161,0.0,1.0
2024-07-24,39.2835,40.01,39.2835,40.01,2100,39.1544257535574,39.8785386841761,39.1544257535574,39.8785386841761,2106.92274020913,0.0,1.0
2024-07-25,38.8868,38.8868,38.63,38.63,422,38.7590291952966,38.7590291952966,38.5030729660015,38.5030729660015,423.39114112774,0.0,1.0
2024-07-26,39.1534,39.185,39.1534,39.185,869,39.0247532246193,39.0562493961369,39.0247532246193,39.0562493961369,871.864695829397,0.0,1.0
2024-07-29,39.2993,39.57,39.2993,39.57,1268,39.1701738393162,39.4399843972219,39.1701738393162,39.4399843972219,1272.18001646913,0.0,1.0
2024-07-30,38.8555,39.31,38.6899,39.31,2078,38.7278320380656,39.1808386822035,38.5627761518846,39.1808386822035,2084.85021626408,0.0,1.0
2024-07-31,39.8358,39.98,39.78,39.81,708,39.7049110551137,39.8486372555201,39.6492943978136,39.6791958264696,710.333952413364,0.0,1.0
2024-08-01,39.1069,40.19,38.818,40.19,880,38.9784060102026,40.0579472561119,38.6904552522456,40.0579472561119,882.90095780192,0.0,1.0
2024-08-02,38.1805,38.272,37.95,38.2523,1180,38.0550498933063,38.146249250707,37.8253072497996,38.1266139792229,1183.88992068894,0.0,1.0
2024-08-05,36.7801,37.15,36.47,36.47,3689,36.6592512036457,37.0279358189738,36.3501701027718,36.3501701027718,3701.16094696737,0.0,1.0
2024-08-06,37.3469,37.88,37.28,37.28,1118,37.2241888623858,37.7555372496023,37.157508676483,37.157508676483,1121.68553502562,0.0,1.0
2024-08-07,36.9748,37.77,36.9748,37.77,535,36.8533114756229,37.6458986778638,36.8533114756229,37.6458986778638,536.76365048185,0.0,1.0
2024-08-08,37.98,37.98,37.98,37.98,74,37.8552086784556,37.8552086784556,37.8552086784556,37.8552086784556,74.2439441787978,0.0,1.0
2024-08-09,38.3155,38.3155,38.07,38.07,534,38.1896063222581,38.1896063222581,37.9449129644235,37.9449129644235,535.760353938893,0.0,1.0
2024-08-12,38.4419,38.58,38.4419,38.58,522,38.3155910083286,38.4532372515749,38.3155910083286,38.4532372515749,523.720795423412,0.0,1.0
2024-08-13,39.3403,39.3403,39.3403,39.3403,326,39.211039125146,39.211039125146,39.211039125146,39.211039125146,327.074673003893,0.0,1.0
2024-08-14,39.4653,39.4653,39.3034,39.4382,584,39.3356284112125,39.3356284112125,39.1742603678992,39.3086174539933,585.92518108673,0.0,1.0
2024-08-15,40.2267,40.26,40.2267,40.25,1452,40.094526670501,40.1277172563091,40.094526670501,40.1177501134238,1456.78658037317,0.0,1.0
2024-08-16,40.3103,40.4101,40.2989,40.41,1264,40.1778519850223,40.2773240710178,40.166489442133,40.277224399589,1268.1668302973,0.0,1.0
2024-08-19,40.85,40.85,40.361,40.37,5989,40.7157786865432,40.7157786865432,40.2283853994509,40.2373558280477,6008.74299576784,0.0,1.0
2024-08-20,40.81,40.81,40.81,40.81,323,40.6759101150019,40.6759101150019,40.6759101150019,40.6759101150019,324.064783375023,0.0,1.0
2024-08-21,41.0085,41.0085,40.855,40.855,604,40.8737579012755,40.8737579012755,40.7207622579858,40.7207622579858,605.991111945864,0.0,1.0
2024-08-22,40.3022,40.3022,40.3022,40.3022,54,40.1697785992852,40.1697785992852,40.1697785992852,40.1697785992852,54.1780133196633,0.0,1.0
2024-08-23,40.818,40.818,40.5827,40.5827,571,40.6838838293101,40.6838838293101,40.4493569572185,40.4493569572185,572.882326028292,0.0,1.0
2024-08-26,40.4887,40.4887,40.4887,40.4887,110,40.3556658140965,40.3556658140965,40.3556658140965,40.3556658140965,110.36261972524,0.0,1.0
2024-08-27,40.6107,40.6107,40.6,40.6,692,40.4772649572974,40.4772649572974,40.4666001144101,40.4666001144101,694.281207726056,0.0,1.0
2024-08-28,40.27,40.5,40.17,40.5,9472,40.1376843991945,40.3669286855569,40.0380129703412,40.3669286855569,9503.22485488612,0.0,1.0
2024-08-29,40.1003,40.6329,40.1003,40.6329,1256,39.9685419844305,40.4993920145028,39.9685419844305,40.4993920145028,1260.14045795365,0.0,1.0
2024-08-30,40.5386,40.5386,40.1667,40.52,1044,40.4054018570942,40.4054018570942,40.0347238131891,40.3868629713275,1047.44159084682,0.0,1.0
2024-09-03,39.2619,40.21,39.2619,40.21,824,39.1328967249251,40.0778815418825,39.1328967249251,40.0778815418825,826.716351396343,0.0,1.0
2024-09-04,39.1701,39.2338,39.13,39.13,236,39.0413983532378,39.1048890534173,39.0014301102677,39.0014301102677,236.777984137788,0.0,1.0
2024-09-05,39.1066,39.1066,39.1066,39.1066,99,38.978106995916,38.978106995916,38.978106995916,38.978106995916,99.3263577527161,0.0,1.0
2024-09-06,38.3498,38.3498,38.3498,38.3498,16,38.2237936223548,38.2237936223548,38.2237936223548,38.2237936223548,16.0527446873077,0.0,1.0
2024-09-09,38.828,38.95,38.65,38.95,2019,38.7004223951309,38.8220215383319,38.5230072517722,38.8220215383319,2025.65572022964,0.0,1.0
2024-09-10,39.1734,39.1734,39.15,39.15,934,39.04468751039,39.04468751039,39.0213643960383,39.0213643960383,937.078971121584,0.0,1.0
2024-09-11,40.0207,40.0207,40.0207,40.0207,109,39.8892035270634,39.8892035270634,39.8892035270634,39.8892035270634,109.359323182283,0.0,1.0
2024-09-12,40.3882,40.47,39.9762,40.0,1148,40.255496028099,40.3370272569009,39.8448497412237,39.8685715412907,1151.78443131432,0.0,1.0
2024-09-13,40.5856,40.5856,40.51,40.51,348,40.4522474286552,40.4522474286552,40.3768958284422,40.3768958284422,349.147196948942,0.0,1.0
2024-09-16,40.4451,40.4451,40.4451,40.4451,250,40.3122090711165,40.3122090711165,40.3122090711165,40.3122090711165,250.824135739182,0.0,1.0
2024-09-17,40.4472,40.7,40.41,40.7,461,40.3143021711224,40.5662715432633,40.277224399589,40.5662715432633,462.519706303051,0.0,1.0
2024-09-18,40.3528,40.3528,40.3528,40.3528,112,40.2202123422849,40.2202123422849,40.2202123422849,40.2202123422849,112.369212811154,0.0,1.0
2024-09-19,41.2851,41.36,41.2851,41.36,717,41.1494490734836,41.2241029736946,41.1494490734836,41.2241029736946,719.363621299973,0.0,1.0
2024-09-20,41.1625,41.1625,41.1625,41.1625,64,41.0272519017095,41.0272519017095,41.0272519017095,41.0272519017095,64.2109787492306,0.0,1.0
2024-09-23,41.2166,41.24,41.2166,41.23,423,41.0811741447191,41.1044972590708,41.0811741447191,41.0945301161854,424.394437670696,0.0,1.0
2024-09-24,41.3398,41.3398,41.19,41.19,564,41.2039693450663,41.2039693450663,41.0546615446441,41.0546615446441,565.859250227594,0.0,1.0
2024-09-25,41.3633,41.37,41.3633,41.37,186,41.259615903795,41.2662991091136,41.259615903795,41.2662991091136,186.467412055873,0.03233,1.0
2024-09-26,41.4959,41.4959,41.4959,41.4959,47,41.3918835195037,41.3918835195037,41.3918835195037,41.3918835195037,47.1181094979894,0.0,1.0
2024-09-27,41.2979,41.32,41.2979,41.32,914,41.1943798399387,41.2164244425568,41.1943798399387,41.2164244425568,916.296852790688,0.0,1.0
2024-09-30,41.4976,41.4976,41.4976,41.4976,202,41.3935792581666,41.3935792581666,41.3935792581666,41.3935792581666,202.507619544551,0.0,1.0
2024-10-01,40.8768,40.8768,40.74,40.74,8277,40.7743353981972,40.7743353981972,40.6378783104977,40.6378783104977,8297.79983648634,0.0,1.0
2024-10-02,40.9077,40.9077,40.9077,40.9077,1,40.8051579421293,40.8051579421293,40.8051579421293,40.8051579421293,1.00251296804233,0.0,1.0
2024-10-03,40.91,40.9468,40.84,40.9077,2143,40.8074521767909,40.8441599313767,40.7376276436113,40.8051579421293,2148.38529051471,0.0,1.0
2024-10-04,41.36,41.36,41.22,41.22,3310,41.2563241758023,41.2563241758023,41.1166751094432,41.1166751094432,3318.3179242201,0.0,1.0
2024-10-07,40.9068,41.34,40.88,41.34,2843,40.8042601981313,41.2363743091796,40.7775273768568,41.2363743091796,2850.14436814434,0.0,1.0
2024-10-08,41.6117,41.6117,41.4949,41.4949,187,41.5073932472493,41.5073932472493,41.3908860261726,41.3908860261726,187.469925023915,0.0,1.0
2024-10-09,41.8447,41.8447,41.55,41.55,1047,41.7398091934041,41.7398091934041,41.4458479087182,41.4458479087182,1049.63107754032,0.0,1.0
2024-10-10,41.8452,41.8452,41.79,41.8,492,41.7403079400697,41.7403079400697,41.6852463081909,41.6952212415023,493.236380276825,0.0,1.0
2024-10-11,41.957,41.97,41.957,41.97,1933,41.8518276944907,41.8647951077955,41.8518276944907,41.8647951077955,1937.85756722582,0.0,1.0
2024-10-14,42.3834,42.3834,42.3834,42.3834,146,42.2771588508873,42.2771588508873,42.2771588508873,42.2771588508873,146.36689333418,0.0,1.0
2024-10-15,41.9065,41.9065,41.9065,41.9065,64,41.8014542812683,41.8014542812683,41.8014542812683,41.8014542812683,64.1608299547091,0.0,1.0
2024-10-16,41.9707,42.01,41.9707,42.01,192,41.8654933531273,41.9046948410409,41.8654933531273,41.9046948410409,192.482489864127,0.0,1.0
2024-10-17,41.9699,42.1809,41.9699,42.1809,1215,41.8646953584624,42.0751664513322,41.8646953584624,42.0751664513322,1218.05325617143,0.0,1.0
2024-10-18,42.2267,42.2267,42.2267,42.2267,3,42.1208516458982,42.1208516458982,42.1208516458982,42.1208516458982,3.00753890412699,0.0,1.0
2024-10-21,42.3773,42.3773,42.3773,42.3773,10,42.2710741415674,42.2710741415674,42.2710741415674,42.2710741415674,10.0251296804233,0.0,1.0
2024-10-22,42.4276,42.4276,42.4276,42.4276,64,42.3212480561235,42.3212480561235,42.3212480561235,42.3212480561235,64.160829954709,0.0,1.0
2024-10-23,41.7766,42.26,41.7766,42.26,936,41.6718798975537,42.1540681738251,41.6718798975537,42.1540681738251,938.352138087619,0.0,1.0
2024-10-24,42.0716,42.0716,42.0716,42.0716,123,41.966140430239,41.966140430239,41.966140430239,41.966140430239,123.309095069206,0.0,1.0
2024-10-25,42.262,42.262,42.262,42.262,18,42.1560631604873,42.1560631604873,42.1560631604873,42.1560631604873,18.0452334247619,0.0,1.0
2024-10-28,42.289,42.3602,42.289,42.3602,585,42.182995480428,42.2540170056049,42.182995480428,42.2540170056049,586.470086304762,0.0,1.0
2024-10-29,42.6033,42.6033,42.2557,42.2557,203,42.4965076344042,42.4965076344042,42.1497789525012,42.1497789525012,203.510132512593,0.0,1.0
2024-10-30,42.3738,42.3738,42.3738,42.3738,4,42.2675829149084,42.2675829149084,42.2675829149084,42.2675829149084,4.01005187216931,0.0,1.0
2024-10-31,41.2779,41.2779,41.2779,41.2779,37,41.174429973316,41.174429973316,41.174429973316,41.174429973316,37.0929798175661,0.0,1.0
2024-11-01,41.628,41.628,41.628,41.628,111,41.5236523885468,41.5236523885468,41.5236523885468,41.5236523885468,111.278939452699,0.0,1.0
2024-11-04,41.4956,41.4956,41.4956,41.4956,90,41.3915842715044,41.3915842715044,41.3915842715044,41.3915842715044,90.2261671238095,0.0,1.0
2024-11-05,42.0554,42.0554,42.0554,42.0554,41,41.9499810382745,41.9499810382745,41.9499810382745,41.9499810382745,41.1030316897355,0.0,1.0
2024-11-06,43.1244,43.1244,43.1244,43.1244,34,43.0163014092594,43.0163014092594,43.0163014092594,43.0163014092594,34.0854409134391,0.0,1.0
2024-11-07,43.8532,43.8999,43.8532,43.8999,1441,43.7432745489916,43.7898574875557,43.7432745489916,43.7898574875557,1444.62118694899,0.0,1.0
2024-11-08,44.026,44.12,44.026,44.03,1580,43.915641396612,44.0094057697388,43.915641396612,43.9196313699365,1583.97048950688,0.0,1.0
2024-11-11,44.0434,44.0434,44.0434,44.0434,107,43.9329977805737,43.9329977805737,43.9329977805737,43.9329977805737,107.268887580529,0.0,1.0
2024-11-12,44.13,44.13,44.11,44.11,1271,44.0193807030502,44.0193807030502,43.9994308364274,43.9994308364274,1274.1939823818,0.0,1.0
2024-11-13,44.1,44.17,44.1,44.17,432,43.9894559031161,44.0592804362956,43.9894559031161,44.0592804362956,433.085602194285,0.0,1.0
2024-11-14,43.8589,44.0844,43.8589,44.06,535,43.7489602609791,43.9738950071503,43.7489602609791,43.9495561698706,536.344437902645,0.0,1.0
2024-11-15,42.9187,42.9187,42.9187,42.9187,23,42.8111170310446,42.8111170310446,42.8111170310446,42.8111170310446,23.0577982649736,0.0,1.0
2024-11-18,43.0413,43.0413,43.0413,43.0413,81,42.9334097134419,42.9334097134419,42.9334097134419,42.9334097134419,81.2035504114287,0.0,1.0
2024-11-19,43.5044,43.5044,43.45,43.45,567,43.3953488750912,43.3953488750912,43.3410852378774,43.3410852378774,568.42485288,0.0,1.0
2024-11-20,43.5361,43.5361,43.5001,43.5001,1343,43.4269694136882,43.4269694136882,43.3910596537673,43.3910596537673,1346.37491608085,0.0,1.0
2024-11-21,43.6769,43.6769,43.6769,43.6769,35,43.5674164747123,43.5674164747123,43.5674164747123,43.5674164747123,35.0879538814814,0.0,1.0
2024-11-22,43.6366,43.67,43.5695,43.67,2449,43.5272174934675,43.5605337707274,43.4602856909482,43.5605337707274,2455.15425873566,0.0,1.0
2024-11-25,43.6352,43.7478,43.6352,43.7478,715,43.5258210028039,43.6381387518898,43.5258210028039,43.6381387518898,716.796772150264,0.0,1.0
2024-11-26,44.0731,44.0731,43.69,43.69,190,43.9626233325085,43.9626233325085,43.5804836373501,43.5804836373501,190.477463928042,0.0,1.0
2024-11-27,43.6753,43.6753,43.6753,43.6753,45,43.5658204853824,43.5658204853824,43.5658204853824,43.5658204853824,45.1130835619048,0.0,1.0
2024-11-29,44.083,44.083,43.97,43.97,884,43.9724985164867,43.9724985164867,43.8597817700683,43.8597817700683,886.221463749419,0.0,1.0
2024-12-02,44.488,44.488,44.488,44.488,215,44.376483315597,44.376483315597,44.376483315597,44.376483315597,215.540288129101,0.0,1.0
2024-12-03,44.7437,44.7437,44.57,44.57,951,44.6315423603686,44.6315423603686,44.4582777687502,44.4582777687502,953.389832608254,0.0,1.0
2024-12-04,45.4866,45.4866,45.4866,45.4866,117,45.3725801560698,45.3725801560698,45.3725801560698,45.3725801560698,117.294017260952,0.0,1.0
2024-12-05,45.3842,45.3842,45.3842,45.3842,129,45.2704368389615,45.2704368389615,45.2704368389615,45.2704368389615,129.32417287746,0.0,1.0
2024-12-06,45.727,45.737,45.64,45.72,3221,45.612377552875,45.6223524861864,45.5255956330662,45.6053950995571,3229.09427006434,0.0,1.0
2024-12-09,45.4281,45.72,45.4281,45.72,1306,45.3142267961983,45.6053950995571,45.3142267961983,45.6053950995571,1309.28193626328,0.0,1.0
2024-12-10,45.329,45.64,45.26,45.64,4825,45.2153752070827,45.5255956330662,45.1465481672343,45.5255956330662,4837.12507080424,0.0,1.0
2024-12-11,46.1702,46.2,46.13,46.18,747,46.0544665972347,46.0841918985025,46.014367365323,46.0642420318798,748.877187127619,0.0,1.0
2024-12-12,45.8945,46.14,45.8945,46.14,1956,45.7794576858404,46.0243422986344,45.7794576858404,46.0243422986344,1960.91536549079,0.0,1.0
2024-12-13,45.9305,45.97,45.72,45.72,738,45.8153674457613,45.8547684323412,45.6053950995571,45.6053950995571,739.854570415238,0.0,1.0
2024-12-16,46.5,46.5605,46.4631,46.47,1934,46.3834398978435,46.4437882443772,46.3466323939245,46.3535150979094,1938.86008019386,0.0,1.0
2024-12-17,46.3208,46.3208,46.19,46.19,1066,46.2393719360274,46.2393719360274,46.1088018714078,46.1088018714078,1067.87723821844,0.03477,1.0
2024-12-18,44.877,46.37,44.81,46.3,1712,44.7981100147904,46.2884854465724,44.7312277951458,46.2186085006751,1715.01485162285,0.0,1.0
2024-12-19,44.7852,45.12,44.73,45.12,1496,44.7064713914564,45.0406828412626,44.651368428406,45.0406828412626,1498.63447314707,0.0,1.0
2024-12-20,45.17,45.44,44.37,44.55,1327,45.090594945475,45.3601203082219,44.2920012780767,44.4716848532413,1329.33686221,0.0,1.0
2024-12-23,45.72,45.72,45.15,45.53,996,45.6396280918113,45.6396280918113,45.0706301037901,45.4499620958042,997.753967416099,0.0,1.0
2024-12-24,46.2482,46.2482,46.0,46.0,948,46.166899560711,46.166899560711,45.9191358754007,45.9191358754007,949.669438865926,0.0,1.0
2024-12-26,46.2494,46.34,46.21,46.28,1645,46.1680974512121,46.258538184045,46.1287667130928,46.1986436589901,1647.8968638549,0.0,1.0
2024-12-27,45.503,45.52,45.2,45.4,5886,45.4230095595295,45.4399796749618,45.1205422080025,45.320190624852,5896.36531346503,0.0,1.0
2024-12-30,45.0963,45.2661,44.73,44.75,1164,45.0170245038659,45.1865260097712,44.651368428406,44.6713332700909,1166.04981734171,0.0,1.0
2024-12-31,44.5692,45.1,44.5692,45.1,1124,44.4908511012589,45.0207179995777,44.4908511012589,45.0207179995777,1125.97937688323,0.0,1.0
2025-01-02,44.4778,44.76,44.21,44.76,1113,44.3996117747587,44.6813156909334,44.1322825445971,44.6813156909334,1114.96000575715,0.0,1.0
2025-01-03,45.2114,45.2114,45.08,45.08,343,45.1319221677629,45.1319221677629,45.0007531578927,45.0007531578927,343.604026931448,0.0,1.0
2025-01-06,45.7342,46.0561,45.7342,45.89,1777,45.6538031294076,45.975137256327,45.6538031294076,45.8093292461335,1780.12931736788,0.0,1.0
2025-01-07,44.848,45.18,44.848,45.18,1113,44.7691609943472,45.1005773663175,44.7691609943472,45.1005773663175,1114.96000575715,0.0,1.0
2025-01-08,44.9445,44.9445,44.92,44.92,362,44.8654913554771,44.8654913554771,44.8410344244131,44.8410344244131,362.637486149225,0.0,1.0
2025-01-10,44.2323,44.2323,44.2323,44.2323,125,44.1545433430758,44.1545433430758,44.1545433430758,44.1545433430758,125.220126432743,0.0,1.0
2025-01-13,44.0341,44.0341,43.87,43.92,632,43.9566917619779,43.9566917619779,43.7928802359528,43.8427923401652,633.11295924395,0.0,1.0
2025-01-14,43.8229,43.8229,43.8229,43.8229,242,43.7458630337847,43.7458630337847,43.7458630337847,43.7458630337847,242.426164773791,0.0,1.0
2025-01-15,44.9347,44.9347,44.7601,44.83,4262,44.8557085830515,44.8557085830515,44.6814155151418,44.7511926368308,4269.50543085082,0.0,1.0
2025-01-16,44.6148,45.02,44.6148,45.02,13082,44.5363709403006,44.9408586328378,44.5363709403006,44.9408586328378,13105.0375519452,0.0,1.0
2025-01-17,45.1335,45.34,45.1335,45.27,10059,45.0541591094,45.2602960997972,45.0541591094,45.1904191538998,10076.7140142957,0.0,1.0
2025-01-21,45.49,45.51,45.06,45.06,32261,45.4100324124343,45.4299972541193,44.9807883162078,44.9807883162078,32317.8119907739,0.0,1.0
2025-01-22,46.1768,46.23,45.96,45.96,1685,46.0956250758957,46.1487315547777,45.8792061920308,45.8792061920308,1687.96730431338,0.0,1.0
2025-01-23,46.34,46.34,46.0,46.1768,6283,46.258538184045,46.258538184045,45.9191358754007,46.0956250758957,6294.06443501541,0.0,1.0
2025-01-24,46.1281,46.41,45.99,46.41,10433,46.0470106863929,46.3284151299423,45.9091534545583,46.3284151299423,10451.3726325825,0.0,1.0
2025-01-27,44.4725,44.545,44.3,44.545,331371,44.3943210917121,44.4666936428201,44.2221243321794,44.4666936428201,331954.548129157,0.0,1.0
2025-01-28,45.5975,45.61,44.5155,44.5155,2959,45.517343436491,45.5298214625441,44.4372455013348,44.4372455013348,2964.2108329159,0.0,1.0
2025-01-29,45.19,45.5975,45.0,45.5975,1415,45.11055978716,45.517343436491,44.9208937911529,45.517343436491,1417.49183121865,0.0,1.0
2025-01-30,45.3384,45.41,45.12,45.41,1654,45.2586989124623,45.3301730456945,45.0406828412626,45.3301730456945,1656.91271295806,0.0,1.0
2025-01-31,45.1034,45.18,45.09,45.1,867,45.0241120226641,45.1005773663175,45.0107355787352,45.0207179995777,868.526796937508,0.0,1.0
2025-02-03,44.5963,44.67,44.19,44.19,4907,44.517903461742,44.5914739033511,44.1123177029121,44.1123177029121,4915.64128324378,0.0,1.0
2025-02-04,45.0871,45.0871,44.9983,45.0328,1065,45.0078406766909,45.0078406766909,44.9191967796097,44.9536361315162,1066.87547720697,0.0,1.0
2025-02-05,45.1506,45.1506,44.76,44.76,680,45.0712290490406,45.0712290490406,44.6813156909334,44.6813156909334,681.197487794124,0.0,1.0
2025-02-06,45.4374,45.4374,45.2644,45.33,1483,45.3575248788029,45.3575248788029,45.184828998228,45.2503136789547,1485.61157999807,0.0,1.0
2025-02-07,44.9,45.08,44.85,44.96,15266,44.8210695827281,45.0007531578927,44.7711574785157,44.880964107783,15292.8836009781,0.0,1.0
2025-02-10,45.31,45.41,45.29,45.29,5875,45.2303488372697,45.3301730456945,45.2103839955848,45.2103839955848,5885.34594233894,0.0,1.0
2025-02-11,45.23,45.37,45.13,45.26,6702,45.1504894705299,45.2902433623246,45.0506652621051,45.1804367330573,6713.80229881797,0.0,1.0
2025-02-12,45.12,45.18,44.79,44.9,27085,45.0406828412626,45.1005773663175,44.7112629534608,44.8210695827281,27132.6969954468,0.0,1.0
2025-02-13,45.6724,45.6724,45.38,45.4,1766,45.5921117686011,45.5921117686011,45.3002257831671,45.320190624852,1769.1099462418,0.0,1.0
2025-02-14,45.77,45.77,45.58,45.58,2059,45.6895401960237,45.6895401960237,45.4998742000166,45.4998742000166,2062.62592260015,0.0,1.0
2025-02-18,45.76,45.76,45.52,45.75,9627,45.6795577751812,45.6795577751812,45.4399796749618,45.6695753543388,9643.95325734417,0.0,1.0
2025-02-19,45.7545,45.7545,45.7545,45.7545,167,45.6740674437179,45.6740674437179,45.6740674437179,45.6740674437179,167.294088914145,0.0,1.0
2025-02-20,45.56,45.8,45.33,45.8,2784,45.4799093583317,45.7194874585511,45.2503136789547,45.7194874585511,2788.90265591006,0.0,1.0
2025-02-21,44.5422,45.48,44.5422,45.48,1683,44.4638985649842,45.4000499915918,44.4638985649842,45.4000499915918,1685.96378229046,0.0,1.0
2025-02-24,44.07,44.51,44.06,44.31,14905,43.9925286528024,44.4317551698714,43.9825462319599,44.2321067530219,14931.2478758403,0.0,1.0
2025-02-25,43.52,43.88,43.2545,43.84,2593,43.4434955064661,43.8028626567953,43.1784622330983,43.7629329734254,2597.56630272083,0.0,1.0
2025-02-26,43.8212,44.14,43.8212,44.14,631,43.7441660222415,44.0624055986997,43.7441660222415,44.0624055986997,632.111198232489,0.0,1.0
2025-02-27,42.61,42.7796,42.61,42.7796,332,42.5350952098005,42.704397067289,42.5350952098005,42.704397067289,332.584655805367,0.0,1.0
2025-02-28,43.32,43.32,42.51,42.51,1223,43.2438470896165,43.2438470896165,42.4352710013758,42.4352710013758,1225.15371701796,0.0,1.0
2025-03-03,42.15,43.4496,42.15,43.4496,957,42.0759038510465,43.373219263735,42.0759038510465,43.373219263735,958.685287969084,0.0,1.0
2025-03-04,41.9735,42.65,41.95,42.0,2013,41.8997141231768,42.5750248931705,41.876255434197,41.9261675384094,2016.5449160729,0.0,1.0
2025-03-05,42.587,42.587,41.95,41.95,706,42.5121356418628,42.5121356418628,41.876255434197,41.876255434197,707.243274092135,0.0,1.0
2025-03-06,41.3434,41.54,41.3434,41.54,419,41.2707217858922,41.4669761796553,41.2707217858922,41.4669761796553,419.737863802556,0.0,1.0
2025-03-07,41.542,41.542,41.03,41.03,3758,41.4689726638238,41.4689726638238,40.957872716689,40.957872716689,3764.617881074,0.0,1.0
2025-03-10,39.76,41.01,39.49,41.01,7970,39.6901052696942,40.937907875004,39.4205799069473,40.937907875004,7984.03526135171,0.0,1.0
2025-03-11,39.7798,40.24,39.7798,40.0,991,39.7098704629623,40.1692614701332,39.7098704629623,39.9296833699137,992.745162358789,0.0,1.0
2025-03-12,40.37,40.46,40.24,40.26,8170,40.2990329410854,40.3888747286677,40.1692614701332,40.1892263118181,8184.3874636441,0.0,1.0
2025-03-13,39.4449,40.36,39.4449,40.36,7024,39.3755591889477,40.2890505202429,39.3755591889477,40.2890505202429,7036.36934450871,0.0,1.0
2025-03-14,40.5495,40.5495,40.36,40.44,3579,40.4782173952079,40.4782173952079,40.2890505202429,40.3689098869827,3585.3026600223,0.0,1.0
2025-03-17,40.6216,40.6216,40.51,40.51,647,40.5501906494821,40.5501906494821,40.4387868328801,40.4387868328801,648.13937441588,0.0,1.0
2025-03-18,39.86,39.91,39.79,39.8598,8534,39.8106040699258,39.860542108147,39.7406908164162,39.8104043177729,8544.58875837485,0.020711,1.0
2025-03-19,40.501,40.501,40.501,40.501,179,40.4508097199214,40.4508097199214,40.4508097199214,40.4508097199214,179.22209840041,0.0,1.0
2025-03-20,40.4174,40.72,40.21,40.72,8024,40.3673133200156,40.6695383273302,40.1601703374741,40.6695383273302,8033.95596404965,0.0,1.0
2025-03-21,40.6233,40.6233,40.385,40.4,5491,40.5729581614104,40.5729581614104,40.3349534712482,40.3499348827146,5497.81308556788,0.0,1.0
2025-03-24,41.59,41.65,41.46,41.56,30659,41.5384601923787,41.5983858382441,41.4086212930036,41.508497369446,30697.0408651294,0.0,1.0
2025-03-25,41.8385,41.8385,41.71,41.81,2425,41.786652242338,41.786652242338,41.6583114841095,41.7581875605519,2428.00887497762,0.0,1.0
2025-03-26,40.8559,41.02,40.76,41.02,1574,40.8052699152153,40.9691665566572,40.7094887579071,40.9691665566572,1575.95297699578,0.0,1.0
2025-03-27,40.6377,40.83,40.6,40.663,6167,40.5873403164181,40.7794020114167,40.5496870355993,40.612608963758,6174.65184824205,0.0,1.0
2025-03-28,39.48,39.8745,39.47,39.8745,3930,39.4310749794449,39.82508610101,39.4210873718006,39.82508610101,3934.87623862352,0.0,1.0
2025-03-31,39.45,39.45,38.49,38.49,2240,39.4011121565121,39.4011121565121,38.4423018226655,38.4423018226655,2242.77933193809,0.0,1.0
2025-04-01,39.8381,39.89,39.79,39.89,353,39.788731209185,39.8405668928585,39.7406908164162,39.8405668928585,353.437992934886,0.0,1.0
2025-04-02,40.247,40.247,39.99,39.99,1173,40.1971244857578,40.1971244857578,39.9404429693009,39.9404429693009,1174.45542694794,0.0,1.0
2025-04-03,37.86,38.1092,37.86,38.1092,251,37.8130825410786,38.0619737235729,37.8130825410786,38.0619737235729,251.311434069848,0.0,1.0
2025-04-04,35.51,36.24,35.51,36.24,833,35.465994744683,36.1950901027123,35.465994744683,36.1950901027123,834.033564064478,0.0,1.0
2025-04-07,35.5622,36.9,35.2999,36.67,1037,35.518130056586,36.8542722072319,35.2561551080776,36.6245572314145,1038.28668179455,0.0,1.0
2025-04-08,34.89,35.99,34.89,35.99,397,34.8467630707404,35.9453999116064,34.8467630707404,35.9453999116064,397.492586955099,0.0,1.0
2025-04-09,38.15,38.15,35.29,35.29,1045,38.1027231627614,38.1027231627614,35.2462673765098,35.2462673765098,1046.29660798005,0.0,1.0
2025-04-10,37.69,38.05,37.44,38.05,2700,37.6432932111266,38.0028470863191,37.3936030200206,38.0028470863191,2703.35008760394,0.0,1.0
2025-04-11,38.3717,38.3717,37.52,37.57,1992,38.3241484242341,38.3241484242341,37.4735038811745,37.5234419193957,1994.4716201878,0.0,1.0
2025-04-14,38.58,38.902,38.38,38.902,4975,38.5321902914636,38.853791257608,38.3324381385789,38.853791257608,4981.17284660356,0.0,1.0
2025-04-15,38.602,38.84,38.58,38.84,2318,38.5541630282809,38.7918680902137,38.5321902914636,38.7918680902137,2320.87611224665,0.0,1.0
2025-04-16,37.3751,37.74,37.03,37.678,4819,37.3287834464096,37.6932312493477,36.984111106607,37.6313080819535,4824.97928598644,0.0,1.0
2025-04-17,37.35,37.67,37.35,37.67,1107,37.3037145512225,37.6233179958381,37.3037145512225,37.6233179958381,1108.37353591762,0.0,1.0
2025-04-21,36.313,36.313,36.313,36.313,248,36.2679996385152,36.2679996385152,36.2679996385152,36.2679996385152,248.307711750289,0.0,1.0
2025-04-22,37.35,37.42,37.0799,37.1032,5365,37.3037145512225,37.3736278047322,37.0339492687517,37.0572203945628,5371.65674814636,0.0,1.0
2025-04-23,38.3161,38.64,38.18,38.64,3222,38.2686173257322,38.592115937329,38.1326859856941,38.592115937329,3225.99777120737,0.0,1.0
2025-04-24,39.4643,39.4643,39.4,39.4,1385,39.4153944354434,39.4153944354434,39.351174118291,39.351174118291,1386.71847086351,0.0,1.0
2025-04-25,40.15,40.15,39.99,40.05,14009,40.1002446916087,40.1002446916087,39.9404429693009,40.0003686151663,14026.3819915717,0.0,1.0
2025-04-28,40.08,40.14,39.86,39.86,8668,40.030331438099,40.0902570839644,39.8106040699258,39.8106040699258,8678.75502198186,0.0,1.0
2025-04-29,40.31,40.4,40.23,40.23,2451,40.2600464139165,40.3499348827146,40.1801455527626,40.1801455527626,2454.04113508047,0.0,1.0
2025-04-30,40.45,40.45,39.77,39.91,5247,40.3998729209358,40.3998729209358,39.7207156011277,39.860542108147,5253.51033691033,0.0,1.0
2025-05-01,41.0547,41.28,41.0547,41.28,201,41.0038235551827,41.2288443554074,41.0038235551827,41.2288443554074,201.249395410516,0.0,1.0
2025-05-02,41.57,41.64,41.42,41.42,1184,41.5184849770902,41.5883982305999,41.3686708624267,41.3686708624267,1185.46907545299,0.0,1.0
2025-05-05,41.33,41.59,41.33,41.4292,1590,41.2787823936286,41.5384601923787,41.2787823936286,41.3778594614594,1591.97282936677,0.0,1.0
2025-05-06,41.0227,41.08,40.92,40.92,223,40.9718632107212,41.0290922025227,40.8692904802149,40.8692904802149,223.276692420622,0.0,1.0
2025-05-07,41.0841,41.0901,40.83,40.8615,1385,41.0331871216568,41.0391796862433,40.7794020114167,40.8108629754961,1386.71847086351,0.0,1.0
2025-05-08,41.4769,41.78,41.4769,41.78,1167,41.4255003499224,41.7282247376192,41.4255003499224,41.7282247376192,1168.44798230882,0.0,1.0
2025-05-09,41.41,41.41,41.41,41.41,268,41.3586832547825,41.3586832547825,41.3586832547825,41.3586832547825,268.332527214021,0.0,1.0
2025-05-12,43.1558,43.1558,43.05,43.05,2387,43.1023197973132,43.1023197973132,42.9966509084372,42.9966509084372,2389.96172559653,0.0,1.0
2025-05-13,43.96,43.99,43.96,43.99,872,43.9055232040627,43.9354860269954,43.9055232040627,43.9354860269954,873.081954218756,0.0,1.0
2025-05-14,44.2756,44.28,44.11,44.23,1581,44.2207321013148,44.2251266486783,44.0553373187263,44.1751886104571,1582.96166240809,0.0,1.0
2025-05-15,44.1445,44.1445,44.09,44.09,452,44.0897945650989,44.0897945650989,44.0353621034378,44.0353621034378,452.560829480364,0.0,1.0
2025-05-16,44.4129,44.4129,44.33,44.33,488,44.3578619542702,44.3578619542702,44.2750646868994,44.2750646868994,488.605497315083,0.0,1.0
2025-05-19,44.4095,44.4095,43.51,43.51,26686,44.3544661676711,44.3544661676711,43.4560808600721,43.4560808600721,26719.1112732589,0.0,1.0
2025-05-20,44.19,44.32,44.02,44.18,7820,44.1352381798801,44.2650770792552,43.9654488499281,44.1252505722359,7829.70284631958,0.0,1.0
2025-05-21,43.6,44.17,43.59,44.17,2771,43.5459693288702,44.1152629645917,43.535981721226,44.1152629645917,2774.4381825002,0.0,1.0
2025-05-22,43.74,43.74,43.74,43.74,977,43.6857958358895,43.6857958358895,43.6857958358895,43.6857958358895,978.212235403354,0.0,1.0
2025-05-23,43.2882,43.47,43.2882,43.47,809,43.2345557225229,43.4161304294951,43.2345557225229,43.4161304294951,810.003785507997,0.0,1.0
2025-05-27,44.34,44.34,44.23,44.23,1961,44.2850522945437,44.2850522945437,44.1751886104571,44.1751886104571,1963.43315621901,0.0,1.0
2025-05-28,44.22,44.22,44.22,44.22,721,44.1652010028129,44.1652010028129,44.1652010028129,44.1652010028129,721.894597467571,0.0,1.0
2025-05-29,44.3825,44.3825,44.3825,44.3825,91,44.3274996270317,44.3274996270317,44.3274996270317,44.3274996270317,91.1129103599848,0.0,1.0
2025-05-30,44.43,44.43,44.14,44.14,1169,44.3749407633418,44.3749407633418,44.085300141659,44.085300141659,1170.45046385519,0.0,1.0
2025-06-02,44.57,44.57,44.54,44.54,1003,44.5147672703611,44.5147672703611,44.4848044474284,44.4848044474284,1004.24449550621,0.0,1.0
2025-06-03,44.9309,45.0,44.87,45.0,6694,44.8752200302416,44.9442343990633,44.8143954996882,44.9442343990633,6702.30573571141,0.0,1.0
2025-06-04,45.0125,45.105,45.01,45.105,3768,44.9567189086186,45.0491042793278,44.9542220067075,45.0491042793278,3772.67523336728,0.0,1.0
2025-06-05,44.67,45.36,44.67,44.887,10466,44.6146433468035,45.3037882742558,44.6146433468035,44.8313744326834,10478.9859321714,0.0,1.0
2025-06-06,45.1,45.26,44.94,44.94,34695,45.0441104755056,45.2039121978134,44.8843087531979,44.8843087531979,34738.0486257107,0.0,1.0
2025-06-09,45.1619,45.2,45.14,45.15,3207,45.1059337668235,45.143986551948,45.0840609060826,45.0940485137268,3210.97915960957,0.0,1.0
2025-06-10,45.3351,45.3351,45.3351,45.3351,41,45.2789191312216,45.2789191312216,45.2789191312216,45.2789191312216,41.0508717006526,0.0,1.0
2025-06-11,45.1999,45.1999,45.14,45.14,545,45.1438866758716,45.1438866758716,45.0840609060826,45.0840609060826,545.676221386722,0.0,1.0
2025-06-12,45.33,45.33,45.27,45.29,2100,45.2738254513231,45.2738254513231,45.2138998054577,45.2338750207461,2102.60562369196,0.0,1.0
2025-06-13,44.65,44.69,44.64,44.67,20426,44.594668131515,44.634618562092,44.5846805238708,44.6146433468035,20451.3440331104,0.0,1.0
2025-06-16,45.2,45.34,45.09,45.09,3509,45.1710090231903,45.3109192281293,45.0610795764524,45.0610795764524,3511.2520935402,0.027056,1.0
2025-06-17,44.85,45.0,44.83,44.91,5327,44.8212335108425,44.9711373018487,44.8012463387084,44.881195027245,5330.4188949241,0.0,1.0
2025-06-18,44.7563,45.0701,44.7563,45.0701,3567,44.727593609394,45.0411923401789,44.727593609394,45.0411923401789,3569.28931822682,0.0,1.0
2025-06-20,44.53,44.61,44.46,44.56,2948,44.5014387566961,44.5813874452327,44.4314836542265,44.5314195148973,2949.89204096794,0.0,1.0
2025-06-23,44.97,44.97,44.91,44.91,1262,44.9411565436475,44.9411565436475,44.881195027245,44.881195027245,1262.80995783634,0.0,1.0
2025-06-24,45.58,45.58,45.57,45.57,1428,45.5507652937392,45.5507652937392,45.5407717076721,45.5407717076721,1428.91649745666,0.0,1.0
2025-06-25,45.7716,45.79,45.7716,45.79,117152,45.7422424027844,45.7606306011478,45.7422424027844,45.7606306011478,117227.188732522,0.0,1.0
2025-06-26,46.114,46.14,46.02,46.02,5256,46.0844227897211,46.1104061134955,45.9904830806906,45.9904830806906,5259.37332677324,0.0,1.0
2025-06-27,46.45,46.47,46.11,46.45,7199,46.4202072815749,46.4401944537091,46.0804253552943,46.4202072815749,7203.62035377484,0.0,1.0
2025-06-30,46.76,46.76,46.49,46.59,4987,46.7300084496543,46.7300084496543,46.4601816258433,46.560117486514,4990.20068124394,0.0,1.0
2025-07-01,46.2791,46.58,46.07,46.58,4417,46.2494168956886,46.5501239004469,46.040451011026,46.5501239004469,4419.8348524272,0.0,1.0
2025-07-02,46.6306,46.6306,46.28,46.28,471,46.6006914459464,46.6006914459464,46.2503163184346,46.2503163184346,471.30229012751,0.0,1.0
2025-07-03,47.145,47.145,47.145,47.145,15,47.1147615132368,47.1147615132368,47.1147615132368,47.1147615132368,15.0096270741245,0.0,1.0
2025-07-07,46.7793,46.95,46.6902,46.95,448,46.7492960707638,46.9198865849288,46.6602532189061,46.9198865849288,448.287528613853,0.0,1.0
2025-07-08,46.7061,46.77,46.68,46.77,2756,46.6761430207528,46.7400020357214,46.6500597611177,46.7400020357214,2757.76881441915,0.0,1.0
2025-07-09,47.1333,47.1333,46.91,46.99,1151,47.1030690175383,47.1030690175383,46.8799122406605,46.9598609291971,1151.73871748782,0.0,1.0
2025-07-10,47.1214,47.19,47.08,47.08,3233,47.0911766501185,47.1597326505387,47.0498032038008,47.0498032038008,3235.07495537631,0.0,1.0
2025-07-11,47.0569,47.163,47.0569,47.163,656,47.0267180199859,47.1327499681576,47.0267180199859,47.1327499681576,656.421024041713,0.0,1.0
2025-07-14,47.19,47.19,47.03,47.03,1997,47.1597326505387,47.1597326505387,46.9998352734654,46.9998352734654,1998.28168446845,0.0,1.0
2025-07-15,47.39,47.6061,47.39,47.605,1478,47.3596043718802,47.5755657667898,47.3596043718802,47.5744664723224,1478.94858770374,0.0,1.0
2025-07-16,47.5235,47.5598,47.28,47.28,621,47.4930187458757,47.5292954632992,47.2496749251424,47.2496749251424,621.398560868756,0.0,1.0
2025-07-17,47.8178,47.84,47.8178,47.84,256,47.7871299838298,47.8093157448987,47.7871299838298,47.8093157448987,256.164302065059,0.0,1.0
2025-07-18,47.8763,47.8763,47.8763,47.8763,8,47.8455924623222,47.8455924623222,47.8455924623222,47.8455924623222,8.00513443953308,0.0,1.0
2025-07-21,47.9854,48.0,47.9854,48.0,1055,47.954622486314,47.969213121972,47.954622486314,47.969213121972,1055.67710421343,0.0,1.0
2025-07-22,47.8148,47.8148,47.8148,47.8148,13,47.7841319080097,47.7841319080097,47.7841319080097,47.7841319080097,13.0083434642413,0.0,1.0
2025-07-23,48.16,48.16,48.0,48.0,14008,48.1291104990452,48.1291104990452,47.969213121972,47.969213121972,14016.9904036224,0.0,1.0
2025-07-24,48.47,48.54,48.37,48.37,1269,48.4389116671246,48.5088667695941,48.3389758064538,48.3389758064538,1269.81445047094,0.0,1.0
2025-07-25,48.7004,48.7004,48.7004,48.7004,25,48.6691638901101,48.6691638901101,48.6691638901101,48.6691638901101,25.0160451235409,0.0,1.0
2025-07-28,48.8925,48.8925,48.8925,48.8925,234,48.8611406784586,48.8611406784586,48.8611406784586,48.8611406784586,234.150182356343,0.0,1.0
2025-07-29,48.7594,48.95,48.7594,48.94,1209,48.7281260479058,48.9186037983443,48.7281260479058,48.9086102122772,1209.77594217444,0.0,1.0
2025-07-30,48.8699,48.8699,48.84,48.84,408,48.838555173947,48.838555173947,48.8086743516065,48.8086743516065,408.261856416187,0.0,1.0
2025-07-31,48.6888,49.5,48.6888,49.5,337,48.6575713302723,49.4682510320336,48.6575713302723,49.4682510320336,337.216288265331,0.0,1.0
2025-08-01,47.6113,47.6113,47.485,47.485,406,47.5807624315446,47.5807624315446,47.4545434395175,47.4545434395175,406.260572806304,0.0,1.0
2025-08-04,48.5028,48.5028,48.5028,48.5028,80,48.4716906294246,48.4716906294246,48.4716906294246,48.4716906294246,80.0513443953309,0.0,1.0
2025-08-05,48.1513,48.1513,48.1513,48.1513,283,48.1204160791668,48.1204160791668,48.1204160791668,48.1204160791668,283.181630798483,0.0,1.0
2025-08-06,48.7822,48.7822,48.7672,48.7672,538,48.7509114241388,48.7509114241388,48.7359210450381,48.7359210450381,538.345291058599,0.0,1.0
2025-08-07,48.7171,49.05,48.7171,49.05,152,48.6858531788421,49.0185396590151,48.6858531788421,49.0185396590151,152.097554351129,0.0,1.0
2025-08-08,49.1916,49.1916,49.11,49.11,181,49.1600488377249,49.1600488377249,49.0785011754176,49.0785011754176,181.116166694436,0.0,1.0
2025-08-11,48.9928,48.9928,48.9928,48.9928,13,48.9613763467114,48.9613763467114,48.9613763467114,48.9613763467114,13.0083434642413,0.0,1.0
2025-08-12,49.5092,49.5092,49.12,49.12,792,49.4774451312153,49.4774451312153,49.0884947614846,49.0884947614846,792.508309513775,0.0,1.0
2025-08-13,49.5611,49.5611,49.43,49.43,535,49.5293118429034,49.5293118429034,49.398295929564,49.398295929564,535.343365643775,0.0,1.0
2025-08-14,49.6438,49.6438,49.6,49.6,380,49.6119587996781,49.6119587996781,49.5681868927044,49.5681868927044,380.243885877822,0.0,1.0
2025-08-15,49.4741,49.4741,49.39,49.39,325,49.4423676441198,49.4423676441198,49.3583215852957,49.3583215852957,325.208586606032,0.0,1.0
2025-08-18,49.56,49.59,49.44,49.5389,6025,49.528212548436,49.5581933066373,49.4082895156311,49.5071260818345,6028.86687477336,0.0,1.0
2025-08-19,48.86,48.86,48.85,48.85,429,48.8286615237406,48.8286615237406,48.8186679376735,48.8186679376735,429.275334319962,0.0,1.0
2025-08-20,48.6,48.61,48.6,48.61,261,48.5688282859966,48.5788218720637,48.5688282859966,48.5788218720637,261.167511089767,0.0,1.0
2025-08-21,48.4022,48.48,48.4022,48.48,731,48.3711551535898,48.4489052531917,48.3711551535898,48.4489052531917,731.469159412336,0.0,1.0
2025-08-22,49.1527,49.16,49.1527,49.16,230,49.121173787924,49.1284691057529,49.121173787924,49.1284691057529,230.147615136576,0.0,1.0
2025-08-25,49.1087,49.25,49.04,49.04,3674,49.0772020092288,49.2184113803566,49.008546072948,49.008546072948,3676.35799135557,0.0,1.0
2025-08-26,49.3374,49.3374,49.3374,49.3374,13,49.3057553225829,49.3057553225829,49.3057553225829,49.3057553225829,13.0083434642413,0.0,1.0
2025-08-27,49.5179,49.5179,49.5,49.5,1268,49.4861395510936,49.4861395510936,49.4682510320336,49.4682510320336,1268.81380866599,0.0,1.0
2025-08-28,49.83,49.86,49.7999,49.8,2488,49.7980393722471,49.8280201304484,49.7679586781852,49.7680586140459,2489.59681069479,0.0,1.0
2025-08-29,49.2501,49.2738,49.19,49.27,1122,49.2185113162173,49.2421961151963,49.1584498639542,49.2383985524908,1122.72010514452,0.0,1.0
2025-09-02,48.8529,48.8529,48.74,48.74,893,48.821566077633,48.821566077633,48.7087384909357,48.7087384909357,893.57313181288,0.0,1.0
2025-09-03,49.39,49.39,49.13,49.13,785,49.3583215852957,49.3583215852957,49.0984883475517,49.0984883475517,785.503816879184,0.0,1.0
2025-09-04,49.8345,49.8345,49.8345,49.8345,201,49.8025364859773,49.8025364859773,49.8025364859773,49.8025364859773,201.129002793269,0.0,1.0
2025-09-05,49.66,49.66,49.597,49.597,12599,49.6281484091068,49.6281484091068,49.5651888168842,49.5651888168842,12607.0861004597,0.0,1.0
2025-09-08,50.0,50.04,50.0,50.01,1080,49.9679303353875,50.0079046796558,49.9679303353875,49.9779239214545,1080.69314933697,0.0,1.0
2025-09-09,50.1393,50.1393,49.97,49.97,127,50.1071409893018,50.1071409893018,49.9379495771862,49.9379495771862,127.081509227588,0.0,1.0
2025-09-10,50.2298,50.2298,50.08,50.08,425,50.1975829432089,50.1975829432089,50.0478790239241,50.0478790239241,425.272767100195,0.0,1.0
2025-09-11,50.5712,50.5712,50.39,50.39,673,50.5387639715389,50.5387639715389,50.3576801920035,50.3576801920035,673.431934725721,0.0,1.0
2025-09-12,50.7097,50.7097,50.7097,50.7097,63,50.6771751385679,50.6771751385679,50.6771751385679,50.6771751385679,63.0404337113231,0.0,1.0
2025-09-15,51.18,51.18,51.07,51.07,1276,51.1471734913026,51.1471734913026,51.0372440445647,51.0372440445647,1276.81894310553,0.0,1.0
2025-09-16,51.0155,51.0155,51.0155,51.0155,50,51.0155,51.0155,51.0155,51.0155,50,0.032742,1.0
2025-09-17,50.7694,50.8,50.6948,50.6948,3011,50.7694,50.8,50.6948,50.6948,3011,0.0,1.0
2025-09-18,51.11,51.25,51.08,51.21,4381,51.11,51.25,51.08,51.21,4381,0.0,1.0
2025-09-19,51.6,51.61,51.3184,51.39,1609,51.6,51.61,51.3184,51.39,1609,0.0,1.0
2025-09-22,52.02,52.02,51.74,51.74,975,52.02,52.02,51.74,51.74,975,0.0,1.0
2025-09-23,51.43,51.78,51.43,51.78,756,51.43,51.78,51.43,51.78,756,0.0,1.0
2025-09-24,51.1804,51.1804,51.1406,51.1803,641,51.1804,51.1804,51.1406,51.1803,641,0.0,1.0
2025-09-25,50.9887,50.9887,50.67,50.75,5864,50.9887,50.9887,50.67,50.75,5864,0.0,1.0
2025-09-26,51.2059,51.2059,51.18,51.2,21033,51.2059,51.2059,51.18,51.2,21033,0.0,1.0
2025-09-29,51.35,51.38,51.35,51.38,1548,51.35,51.38,51.35,51.38,1548,0.0,1.0
2025-09-30,51.5942,51.5942,51.33,51.33,5618,51.5942,51.5942,51.33,51.33,5618,0.0,1.0
2025-10-01,51.8617,51.8617,51.8617,51.8617,12,51.8617,51.8617,51.8617,51.8617,12,0.0,1.0
2025-10-02,51.9746,52.32,51.86,52.32,2082,51.9746,52.32,51.86,52.32,2082,0.0,1.0
2025-10-03,51.8507,51.8507,51.8507,51.8507,137,51.8507,51.8507,51.8507,51.8507,137,0.0,1.0
2025-10-06,52.2678,52.33,52.07,52.07,2061,52.2678,52.33,52.07,52.07,2061,0.0,1.0
2025-10-07,51.9672,52.35,51.89,52.32,3567,51.9672,52.35,51.89,52.32,3567,0.0,1.0
2025-10-08,52.54,52.54,52.32,52.32,3034,52.54,52.54,52.32,52.32,3034,0.0,1.0
2025-10-09,52.4082,52.51,52.29,52.5,3192,52.4082,52.51,52.29,52.5,3192,0.0,1.0
2025-10-10,50.6937,51.27,50.6937,51.27,1542,50.6937,51.27,50.6937,51.27,1542,0.0,1.0
2025-10-13,51.7,51.75,51.36,51.36,4523,51.7,51.75,51.36,51.36,4523,0.0,1.0
2025-10-14,51.27,51.55,51.22,51.54,1988,51.27,51.55,51.22,51.54,1988,0.0,1.0
2025-10-15,51.46,51.92,51.22,51.78,3522,51.46,51.92,51.22,51.78,3522,0.0,1.0
2025-10-16,51.1787,51.1787,51.1787,51.1787,71,51.1787,51.1787,51.1787,51.1787,71,0.0,1.0
2025-10-17,51.5415,51.57,51.5415,51.57,2290,51.5415,51.57,51.5415,51.57,2290,0.0,1.0
2025-10-20,52.1768,52.24,51.98,51.98,1508,52.1768,52.24,51.98,51.98,1508,0.0,1.0
2025-10-21,52.219,52.29,52.219,52.29,235,52.219,52.29,52.219,52.29,235,0.0,1.0
2025-10-22,51.7432,51.78,51.7432,51.78,711,51.7432,51.78,51.7432,51.78,711,0.0,1.0
2025-10-23,52.2111,52.2111,51.925,51.93,1767,52.2111,52.2111,51.925,51.93,1767,0.0,1.0
2025-10-24,52.7896,52.91,52.7896,52.88,1025,52.7896,52.91,52.7896,52.88,1025,0.0,1.0
2025-10-27,53.77,53.77,53.63,53.68,1798,53.77,53.77,53.63,53.68,1798,0.0,1.0
2025-10-28,54.2096,54.34,54.2096,54.34,954,54.2096,54.34,54.2096,54.34,954,0.0,1.0
2025-10-29,54.4122,54.46,54.4122,54.46,120,54.4122,54.46,54.4122,54.46,120,0.0,1.0
2025-10-30,53.923,54.17,53.923,54.17,824,53.923,54.17,53.923,54.17,824,0.0,1.0
2025-10-31,54.3362,54.495,54.3362,54.495,338,54.3362,54.495,54.3362,54.495,338,0.0,1.0
2025-11-03,54.65,54.81,54.62,54.62,3738,54.65,54.81,54.62,54.62,3738,0.0,1.0
2025-11-04,53.6552,53.95,53.6552,53.95,1681,53.6552,53.95,53.6552,53.95,1681,0.0,1.0
2025-11-05,53.7436,54.0386,53.7436,54.01,4328,53.7436,54.0386,53.7436,54.01,4328,0.0,1.0
2025-11-06,52.7803,52.98,52.71,52.97,3962,52.7803,52.98,52.71,52.97,3962,0.0,1.0
2025-11-07,52.59,52.59,52.23,52.23,1113,52.59,52.59,52.23,52.23,1113,0.0,1.0
2025-11-10,53.8432,53.89,53.69,53.69,1614,53.8432,53.89,53.69,53.69,1614,0.0,1.0
2025-11-11,53.7273,53.7273,53.44,53.44,3795,53.7273,53.7273,53.44,53.44,3795,0.0,1.0
2025-11-12,53.6293,53.69,53.52,53.62,971,53.6293,53.69,53.52,53.62,971,0.0,1.0
2025-11-13,52.43,53.42,52.43,53.42,964,52.43,53.42,52.43,53.42,964,0.0,1.0
2025-11-14,52.5201,52.75,52.22,52.26,6836,52.5201,52.75,52.22,52.26,6836,0.0,1.0
2025-11-17,52.0542,52.68,52.0542,52.43,848,52.0542,52.68,52.0542,52.43,848,0.0,1.0
2025-11-18,51.45,51.84,51.45,51.7639,11902,51.45,51.84,51.45,51.7639,11902,0.0,1.0
2025-11-19,51.841,51.99,51.4,51.4,3317,51.841,51.99,51.4,51.4,3317,0.0,1.0
2025-11-20,50.83,52.12,50.78,52.12,2716,50.83,52.12,50.78,52.12,2716,0.0,1.0
2025-11-21,51.1001,51.18,51.1001,51.17,1275,51.1001,51.18,51.1001,51.17,1275,0.0,1.0
2025-11-24,52.4008,52.4008,52.28,52.28,1747,52.4008,52.4008,52.28,52.28,1747,0.0,1.0
2025-11-25,52.6627,52.6627,52.06,52.06,481,52.6627,52.6627,52.06,52.06,481,0.0,1.0
2025-11-26,53.0917,53.21,53.0917,53.13,941,53.0917,53.21,53.0917,53.13,941,0.0,1.0