date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,50.25,50.61,50.235,50.43,30887,43.8595815566979,44.1737994544175,43.8464891442929,44.0166905055577,35387.2904143788,0.0,1.0
2021-10-01,50.2829,50.39,49.8599,50.19,25166,43.8882975812395,43.9817774058111,43.5190915514189,43.807211907078,28832.7306170316,0.0,1.0
2021-10-04,49.3166,50.28,49.205,50.28,62328,43.0448843741104,43.8857663815079,42.9474768258173,43.8857663815079,71409.2996065465,0.0,1.0
2021-10-05,49.88,49.9999,49.58,49.58,50041,43.5366353840416,43.6412874005321,43.2747871359419,43.2747871359419,57332.0620204594,0.0,1.0
2021-10-06,49.37,49.41,48.81,48.88,25057,43.0914933622721,43.1264064620188,42.6027099658194,42.663807890376,28707.8491246508,0.0,1.0
2021-10-07,50.06,50.29,50.01,50.03,12250,43.6937443329014,43.8944946564445,43.6501029582181,43.6675595080915,14034.8466207835,0.0,1.0
2021-10-08,49.87,50.0299,49.84,49.92,6858,43.527907109105,43.6674722253421,43.501722284295,43.5715484837882,7857.22270410883,0.0,1.0
2021-10-11,49.7838,50.25,49.7838,50.03,16302,43.452669379151,43.8595815566979,43.452669379151,43.6675595080915,18677.2301724092,0.0,1.0
2021-10-12,49.76,49.93,49.73,49.86,4705,43.4318960848017,43.5802767587249,43.4057112599918,43.5191788341683,5390.52680414583,0.0,1.0
2021-10-13,50.1546,50.21,49.815,49.92,12995,43.7763138138022,43.8246684569513,43.4799015969534,43.5715484837882,14888.3944356801,0.0,1.0
2021-10-14,50.35,50.37,50.31,50.37,5193,43.9468643060645,43.9643208559378,43.9119512063178,43.9643208559378,5949.62926544724,0.0,1.0
2021-10-15,50.8948,50.949,50.82,50.879,9246,44.4223807246135,44.4696879747702,44.3570932280873,44.4085900502136,10593.1585188379,0.0,1.0
2021-10-18,50.84,50.99,50.6,50.6,13936,44.3745497779606,44.5054739020105,44.1650711794809,44.1650711794809,15966.4997965093,0.0,1.0
2021-10-19,51.33,51.4499,51.18,51.2,17956,44.8022352498568,44.9068872663473,44.6713111258069,44.6887676756803,20572.2208916562,0.0,1.0
2021-10-20,51.2941,51.41,51.28,51.31,14508,44.7709007428342,44.87206144935,44.7585938751735,44.7847786999835,16621.8412060675,0.0,1.0
2021-10-21,50.855,50.95,50.749,50.92,12129,44.3876421903656,44.4705608022638,44.2951224760371,44.4443759774539,13896.2167072231,0.0,1.0
2021-10-22,50.8023,51.085,50.7898,50.9,7692,44.3416441814494,44.5883925139087,44.3307338377786,44.4269194275806,8812.73797608708,0.0,1.0
2021-10-25,51.4609,51.52,51.2491,51.28,6025,44.9164883687776,44.9680724736533,44.7316235056192,44.7585938751735,6902.85313389556,0.0,1.0
2021-10-26,51.1568,51.5091,51.13,51.46,9496,44.6510615279539,44.9585586539723,44.6276697511237,44.9157028240333,10879.5839600784,0.0,1.0
2021-10-27,50.61,51.0,50.61,51.0,14677,44.1737994544175,44.5142021769471,44.1737994544175,44.5142021769471,16815.4648043461,0.0,1.0
2021-10-28,50.596,50.6,50.5,50.5,3813,44.1615798695062,44.1650711794809,44.0777884301143,44.0777884301143,4368.5608297998,0.0,1.0
2021-10-29,50.0364,50.18,49.95,50.12,15266,43.6731456040509,43.7984836321413,43.5977333085982,43.7461139825214,17490.2831439087,0.0,1.0
2021-11-01,50.3022,50.309,50.1999,50.2299,15914,43.9051431518673,43.9110783788242,43.8158528992653,43.8420377240752,18232.697887604,0.0,1.0
2021-11-02,49.7123,49.83,49.7123,49.83,42258,43.3902622133539,43.4929940093583,43.3902622133539,43.4929940093583,48415.0651837607,0.0,1.0
2021-11-03,49.9909,49.9909,49.6,49.61,38867,43.6334319530891,43.6334319530891,43.2922436858152,43.3009719607519,44529.9904987749,0.0,1.0
2021-11-04,49.7115,49.95,49.6282,49.95,68885,43.389563951359,43.5977333085982,43.3168574211366,43.5977333085982,78921.6660794017,0.0,1.0
2021-11-05,49.776,49.825,49.75,49.81,16865,43.4458613247004,43.48862987189,43.4231678098651,43.475537459485,19322.2602660828,0.0,1.0
2021-11-08,50.3325,50.34,50.2,50.2,17117,43.9315898249253,43.9381360311278,43.8159401820146,43.8159401820146,19610.9771108532,0.0,1.0
2021-11-09,50.1867,50.38,50.08,50.38,7449,43.8043315763489,43.9730491308744,43.7112008827747,43.9730491308744,8534.33244720133,0.0,1.0
2021-11-10,49.8,50.3397,49.7797,50.3397,4497,43.4668091845484,43.9378741828797,43.449090786427,43.9378741828797,5152.22083703374,0.0,1.0
2021-11-11,50.6271,50.765,50.59,50.67,24201,44.1887248045592,44.3090877159357,44.1563429045442,44.2261691040375,27727.1284138434,0.0,1.0
2021-11-12,50.7084,50.75,50.5401,50.61,14318,44.2596856797942,44.2959953035307,44.1127888126103,44.1737994544175,16404.1578707248,0.0,1.0
2021-11-15,50.65,50.83,50.65,50.829,18240,44.2087125541642,44.365821503024,44.2087125541642,44.3649486755303,20897.6001929054,0.0,1.0
2021-11-16,50.56,50.725,50.54,50.68,7040,44.1301580797343,44.2741746161891,44.1127015298609,44.2348973789741,8065.7404253319,0.0,1.0
2021-11-17,50.565,50.67,50.4501,50.67,3648,44.1345222172026,44.2261691040375,44.0342343381804,44.2261691040375,4179.52003858108,0.0,1.0
2021-11-18,50.0943,50.17,49.97,50.08,9664,43.7236823159342,43.7897553572047,43.6151898584715,43.7112008827747,11072.061856592,0.0,1.0
2021-11-19,50.13,50.19,50.05,50.15,8855,43.754842257458,43.807211907078,43.6850160579648,43.7722988073313,10145.1891287378,0.0,1.0
2021-11-22,50.05,50.36,50.05,50.3,19805,43.6850160579648,43.9555925810011,43.6850160579648,43.9032229313812,22690.6234550708,0.0,1.0
2021-11-23,50.1511,50.175,50.005,50.05,13246,43.7732589175744,43.794119494673,43.6457388207498,43.6850160579648,15175.9655786856,0.0,1.0
2021-11-24,50.2379,50.25,50.025,50.04,106159,43.8490203440246,43.8595815566979,43.6631953706231,43.6762877830281,121626.553666592,0.0,1.0
2021-11-26,48.6679,48.9,48.51,48.9,10210,42.4786811789695,42.6812644402493,42.3408617177197,42.6812644402493,11697.6150202612,0.0,1.0
2021-11-29,48.94,49.08,48.85,49.08,14962,42.7161775399959,42.8383733891091,42.637623065566,42.8383733891091,17141.9898073602,0.0,1.0
2021-11-30,48.7608,48.9999,48.37,48.85,20815,42.5597668531311,42.7684599068665,42.2186658686065,42.637623065566,23847.7822376823,0.0,1.0
2021-12-01,49.05,49.755,48.8,49.5,32717,42.8121885642991,43.4275319473334,42.5939816908827,43.2049609364487,37483.9246442591,0.0,1.0
2021-12-02,49.62,49.805,49.45,49.45,21715,43.3097002356886,43.4711733220167,43.1613195617654,43.1613195617654,24878.913826148,0.0,1.0
2021-12-03,49.5386,49.85,49.438,49.85,9115,43.2386520777042,43.5104505592316,43.1508456318414,43.5104505592316,10443.0715876279,0.0,1.0
2021-12-06,50.11,50.14,49.79,49.79,18354,43.7373857075847,43.7635705323947,43.4580809096117,43.4580809096117,21028.2101941111,0.0,1.0
2021-12-07,50.7708,50.83,50.715,50.75,16918,44.314150115399,44.365821503024,44.2654463412524,44.2959953035307,19382.9824596257,0.0,1.0
2021-12-08,50.92,50.95,50.71,50.71,21524,44.4443759774539,44.4705608022638,44.2610822037841,44.2610822037841,24660.0847890403,0.0,1.0
2021-12-09,50.87,50.943,50.7495,50.83,24598,44.4007346027706,44.4644510098082,44.2955588897839,44.365821503024,28181.9720145333,0.0,1.0
2021-12-10,50.7084,50.81,50.62,50.7,18108,44.2596856797942,44.3483649531507,44.1825277293542,44.2523539288474,20746.3675599304,0.0,1.0
2021-12-13,50.14,50.49,50.13,50.49,19191,43.7635705323947,44.0690601551777,43.754842257458,44.0690601551777,21987.1625713842,0.0,1.0
2021-12-14,49.735,49.85,49.58,49.69,15262,43.4100753974601,43.5104505592316,43.2747871359419,43.3707981602452,17485.7003368488,0.0,1.0
2021-12-15,50.04,50.13,49.5,49.78,25819,43.6762877830281,43.754842257458,43.2049609364487,43.4493526346751,29580.8738695518,0.0,1.0
2021-12-16,49.77,50.22,49.77,50.082,40341,43.716263282238,44.1115278688767,43.716263282238,43.9903133956408,45927.3373169514,0.3158,1.0
2021-12-17,49.82,49.93,49.72,49.75,27307,43.7601815696423,43.8568018019318,43.6723449948337,43.6986959672763,31088.416254282,0.0,1.0
2021-12-20,49.1044,49.155,48.905,49.02,26234,43.131623040312,43.1760683471652,42.9564769101437,43.0574889711735,29866.8294581915,0.0,1.0
2021-12-21,49.7471,49.75,49.41,49.41,33983,43.6961487066068,43.6986959672763,43.4000516129271,43.4000516129271,38688.8947731082,0.0,1.0
2021-12-22,50.03,50.04,49.6,49.6,20199,43.9446383767404,43.9534220342212,43.5669411050634,43.5669411050634,22996.1152788751,0.0,1.0
2021-12-23,50.36,50.39,50.1,50.1,17588,44.2344990736087,44.2608500460513,44.0061239791064,44.0061239791064,20023.5494591245,0.0,1.0
2021-12-27,50.6,50.665,50.35,50.35,76637,44.4453068531494,44.5024006267749,44.2257154161279,44.2257154161279,87249.5314930021,0.0,1.0
2021-12-28,50.62,50.689,50.57,50.615,30083,44.4628741681111,44.523481404729,44.4189558807068,44.4584823393706,34248.8309289766,0.0,1.0
2021-12-29,50.4389,50.45,50.26,50.43,19776,44.3038021311327,44.3135519909365,44.1466624988001,44.2959846759747,22514.5391234731,0.0,1.0
2021-12-30,50.6985,51.26,50.31,50.31,75017,44.5318258793358,45.0250282468861,44.1905807862044,44.1905807862044,85405.1972808245,0.0,1.0
2021-12-31,50.59,50.85,50.59,50.59,39863,44.4365231956685,44.6648982901708,44.4365231956685,44.4365231956685,45383.144876568,0.0,1.0
2022-01-03,50.88,50.89,50.615,50.67,45331,44.6912492626134,44.7000329200943,44.4584823393706,44.5067924555154,51608.3420816222,0.0,1.0
2022-01-04,50.86,50.94,50.67,50.77,43167,44.6736819476517,44.7439512074986,44.5067924555154,44.594629030324,49144.6758870836,0.0,1.0
2022-01-05,50.2,50.88,50.2,50.65,33066,44.093960553915,44.6912492626134,44.093960553915,44.4892251405537,37644.9105307829,0.0,1.0
2022-01-06,50.2,50.3085,50.08,50.08,24897,44.093960553915,44.1892632375823,43.9885566641447,43.9885566641447,28344.6844941905,0.0,1.0
2022-01-07,50.65,50.65,50.26,50.409,31014,44.4892251405537,44.4892251405537,44.1466624988001,44.2775389952649,35308.7538620244,0.0,1.0
2022-01-10,50.7901,50.81,50.47,50.65,18053,44.6122841818605,44.6297636602474,44.3311193058982,44.4892251405537,20552.941686694,0.0,1.0
2022-01-11,51.49,51.49,51.01,51.035,30090,45.2270523689459,45.2270523689459,44.8054368098646,44.8273959535667,34256.8002743379,0.0,1.0
2022-01-12,51.9795,52.01,51.705,51.78,25024,45.6570124026339,45.6838025579506,45.4159010047843,45.4817784358908,28489.271188602,0.0,1.0
2022-01-13,51.7,51.94,51.7,51.86,36510,45.4115091760439,45.6223169555845,45.4115091760439,45.5520476957377,41565.8284485237,0.0,1.0
2022-01-14,51.7,51.71,51.42,51.43,13876,45.4115091760439,45.4202928335248,45.1655667665798,45.1743504240607,15797.5194618383,0.0,1.0
2022-01-18,51.09,51.21,50.97,51.07,35591,44.8757060697115,44.9811099594818,44.7703021799412,44.8581387547498,40519.5672503809,0.0,1.0
2022-01-19,51.54,51.7,51.46,51.585,30685,45.2709706563502,45.4115091760439,45.2007013965033,45.310497115014,34934.1946300451,0.0,1.0
2022-01-20,51.38,52.0199,51.36,51.87,33894,45.1304321366564,45.6924983788566,45.1128648216947,45.5608313532185,38587.5702392293,0.0,1.0
2022-01-21,50.79,51.33,50.69,51.1999,45993,44.6121963452857,45.0865138492521,44.5243597704771,44.9722384654261,52362.0144572158,0.0,1.0
2022-01-24,49.94,49.94,48.98,49.73,57196,43.8655854594126,43.8655854594126,43.0223543412501,43.6811286523146,65116.3824689609,0.0,1.0
2022-01-25,49.78,49.97,49.155,49.44,28916,43.7250469397189,43.8919364318552,43.1760683471652,43.4264025853697,32920.2272094634,0.0,1.0
2022-01-26,49.22,49.97,49.1884,49.89,26567,43.2331621207907,43.8919364318552,43.2054057631512,43.8216671720083,30245.9426018058,0.0,1.0
2022-01-27,48.96,49.37,48.91,49.32,29067,43.0047870262884,43.3649169830036,42.9608687388841,43.3209986955993,33092.1373736849,0.0,1.0
2022-01-28,49.04,49.315,48.6299,48.85,35630,43.0750562861353,43.3166068668589,42.7148384928452,42.9081667939989,40563.9678888222,0.0,1.0
2022-01-31,50.3482,50.3484,49.58,49.58,23420,44.2241343577813,44.2243100309309,43.5493737901017,43.5493737901017,26663.1526229642,0.0,1.0
2022-02-01,50.59,50.59,50.3,50.47,9052,44.4365231956685,44.4365231956685,44.1817971287236,44.3311193058982,10305.5020300202,0.0,1.0
2022-02-02,50.6868,50.71,50.42,50.69,18812,44.5215490000832,44.5419270854388,44.2872010184939,44.5243597704771,21417.0464194365,0.0,1.0
2022-02-03,50.1,50.44,50.06,50.35,30089,44.0061239791064,44.3047683334556,43.9709893491829,44.2257154161279,34255.6617964292,0.0,1.0
2022-02-04,50.39,50.55,50.1038,50.1499,16090,44.2608500460513,44.4013885657451,44.0094617689491,44.0499544299359,18318.1095518145,0.0,1.0
2022-02-07,50.6094,50.8,50.42,50.42,16890,44.4535634911814,44.6209800027666,44.2872010184939,44.2872010184939,19228.8918788158,0.0,1.0
2022-02-08,51.04,51.1,50.76,50.84,22045,44.8317877823072,44.8844897271923,44.5858453728431,44.65611463269,25097.7454984307,0.0,1.0
2022-02-09,51.8,51.925,51.48,51.48,19998,45.4993457508525,45.6091414693632,45.218268711465,45.218268711465,22767.281219216,0.0,1.0
2022-02-10,51.63,52.1,51.55,51.7999,19975,45.3500235736779,45.7628554752783,45.279754313831,45.4992579142777,22741.0962273147,0.0,1.0
2022-02-11,51.26,51.869,51.2199,51.7,20156,45.0250282468861,45.5599529874704,44.9898057803878,45.4115091760439,22947.1607287988,0.0,1.0
2022-02-14,50.55,50.77,50.46,50.72,21691,44.4013885657451,44.594629030324,44.3223356484173,44.5507107429197,24694.7243187326,0.0,1.0
2022-02-15,51.18,51.23,50.93,51.01,23403,44.9547589870392,44.9986772744435,44.7351675500177,44.8054368098646,26643.7984985155,0.0,1.0
2022-02-16,51.63,51.74,51.3164,51.33,24182,45.3500235736779,45.4466438059673,45.0745680750781,45.0865138492521,27530.672789433,0.0,1.0
2022-02-17,51.24,51.42,51.1504,51.42,13070,45.0074609319244,45.1655667665798,44.9287593608959,45.1655667665798,14879.9062673844,0.0,1.0
2022-02-18,51.14,51.52,51.14,51.37,44437,44.9196243571158,45.2534033413884,44.9196243571158,45.1216484791755,50590.5428311982,0.0,1.0
2022-02-22,50.5,50.77,50.2797,50.59,14033,44.3574702783408,44.594629030324,44.1639663040374,44.4365231956685,15976.2604935123,0.0,1.0
2022-02-23,50.23,50.82,50.2,50.82,18420,44.1203115263576,44.6385473177283,44.093960553915,44.6385473177283,20970.7630792058,0.0,1.0
2022-02-24,49.13,49.13,47.95,48.02,51982,43.154109203463,43.154109203463,42.1176376207216,42.1791232230876,59180.3586527296,0.0,1.0
2022-02-25,50.02,50.02,49.32,49.32,31348,43.9358547192595,43.9358547192595,43.3209986955993,43.3209986955993,35689.0054835475,0.0,1.0
2022-02-28,49.51,49.51,49.12,49.13,27045,43.4878881877357,43.4878881877357,43.1453255459821,43.154109203463,30790.135042189,0.0,1.0
2022-03-01,48.98,49.53,48.893,49.53,25570,43.0223543412501,43.5054555026974,42.9459365211666,43.5054555026974,29110.8801267804,0.0,1.0
2022-03-02,49.42,49.48,49.01,49.13,35381,43.4088352704079,43.4615372152931,43.0487053136927,43.154109203463,40280.4868895431,0.0,1.0
2022-03-03,49.23,49.445,49.09,49.445,11520,43.2419457782716,43.4307944141101,43.1189745735396,43.4307944141101,13115.2655088193,0.0,1.0
2022-03-04,48.34,48.45,48.13,48.37,42580,42.4602002624751,42.5568204947646,42.2757434553771,42.4865512349177,48476.3893546464,0.0,1.0
2022-03-07,46.7192,47.72,46.65,47.67,35536,41.0365450579774,41.9156134986618,40.9757621482098,41.8716952112575,40456.9509653995,0.0,1.0
2022-03-08,46.71,47.0967,46.455,46.82,38284,41.028464093095,41.3681281278798,40.8044808273331,41.1250843253844,43585.4882586491,0.0,1.0
2022-03-09,47.76,47.89,47.3311,47.34,23804,41.9507481285852,42.0649356758364,41.5740170592312,41.5818345143891,27100.3281399249,0.0,1.0
2022-03-10,47.33,47.495,47.12,47.39,24622,41.5730508569083,41.7179812053425,41.3885940498102,41.6257528017934,28031.6030692837,0.0,1.0
2022-03-11,46.77,47.77,46.77,47.77,63187,41.0811660379802,41.9595317860661,41.0811660379802,41.9595317860661,71937.003620292,0.0,1.0
2022-03-14,45.91,46.68,45.8113,46.47,69885,40.3257714946262,41.0021131206524,40.2390767952901,40.8176563135544,79562.5286531109,0.0,1.0
2022-03-15,45.69,45.69,45.05,45.19,51005,40.1325310300473,40.1325310300473,39.5703769512723,39.6933481560043,58068.0657358792,0.0,1.0
2022-03-16,48.25,48.25,46.96,47.01,63307,42.3811473451474,42.3811473451474,41.2480555301165,41.2919738175208,72073.6209693423,0.0,1.0
2022-03-17,48.43,48.52,48.04,48.2,13766,42.5392531798028,42.6183060971306,42.1966905380493,42.3372290577431,15672.2868918756,0.0,1.0
2022-03-18,49.21,49.26,48.33,48.33,26007,43.2243784633099,43.2682967507142,42.4514166049942,42.4514166049942,29608.3949729048,0.0,1.0
2022-03-21,48.59,48.78,48.39,48.77,45324,42.6797916994966,42.8466811916329,42.5041185498794,42.8378975341521,51600.3727362609,0.0,1.0
2022-03-22,49.25,49.35,49.19,49.23,34335,43.2595130932333,43.3473496680419,43.2068111483482,43.2419457782716,39089.6389969888,0.0,1.0
2022-03-23,48.9,49.2291,48.88,48.88,22257,42.9520850814032,43.2411552490983,42.9345177664415,42.9345177664415,25339.1028150861,0.0,1.0
2022-03-24,49.43,49.43,49.1,49.22,33655,43.4176189278888,43.4176189278888,43.1277582310204,43.2331621207907,38315.4740190376,0.0,1.0
2022-03-25,49.05,49.12,48.88,48.9176,26873,43.0838399436161,43.1453255459821,42.9345177664415,42.9675443185695,30594.3168418838,0.0,1.0
2022-03-28,49.0846,49.12,48.805,48.95,37020,43.1142313984999,43.1453255459821,42.8686403353351,42.9960033688075,42146.452181987,0.0,1.0
2022-03-29,49.55,49.63,49.395,49.57,60127,43.5230228176591,43.593292077506,43.3868761267058,43.5405901326208,68453.261219512,0.0,1.0
2022-03-30,49.45,49.81,49.45,49.66,24018,43.4351862428505,43.7513979121615,43.4351862428505,43.6196430499486,27343.9624123978,0.0,1.0
2022-03-31,49.05,49.42,49.05,49.38,28870,43.0838399436161,43.4088352704079,43.0838399436161,43.3737006404845,32867.8572256609,0.0,1.0
2022-04-01,49.85,49.88,49.62,49.85,18172,43.7865325420849,43.8128835145275,43.5845084200251,43.7865325420849,20688.4205578354,0.0,1.0
2022-04-04,50.45,50.48,50.26,50.37,44955,44.3135519909365,44.339902963379,44.1466624988001,44.2432827310896,51180.2743879315,0.0,1.0
2022-04-05,49.82,50.44,49.62,50.44,25035,43.7601815696423,44.3047683334556,43.5845084200251,44.3047683334556,28501.7944455982,0.0,1.0
2022-04-06,49.46,49.6981,49.26,49.69,27834,43.4439699003314,43.6531087849506,43.2682967507142,43.6459940223911,31688.3941121941,0.0,1.0
2022-04-07,49.08,49.2,48.8521,49.02,16629,43.1101909160587,43.215594805829,42.9100113620699,43.0574889711735,18931.7491446316,0.0,1.0
2022-04-08,49.4208,49.77,49.2785,49.28,32837,43.4095379630064,43.716263282238,43.2845465170538,43.2858640656759,37384.1990896788,0.0,1.0
2022-04-11,48.78,49.1299,48.77,49.03,23013,42.8466811916329,43.1540213668882,42.8378975341521,43.0662726286544,26199.7921141023,0.0,1.0
2022-04-12,48.62,49.0,48.5538,49.0,20588,42.7061426719392,43.0399216562118,42.6479948594159,43.0399216562118,23438.9831853795,0.0,1.0
2022-04-13,49.13,49.23,48.96,48.97,11920,43.154109203463,43.2419457782716,43.0047870262884,43.0135706837693,13570.65667232,0.0,1.0
2022-04-14,48.81,49.11,48.81,49.11,38359,42.8730321640755,43.1365418885013,42.8730321640755,43.1365418885013,43670.8741018055,0.0,1.0
2022-04-18,48.75,48.86,48.63,48.63,32774,42.8203302191903,42.9169504514798,42.71492632942,42.71492632942,37312.4749814274,0.0,1.0
2022-04-19,48.45,48.52,48.2482,48.34,19151,42.5568204947646,42.6183060971306,42.3795662868008,42.4602002624751,21802.9904305033,0.0,1.0
2022-04-20,48.48,48.54,48.37,48.49,17720,42.5831714672071,42.6358734120923,42.4865512349177,42.591955124688,20173.8285430797,0.0,1.0
2022-04-21,47.73,48.45,47.58,48.45,48469,41.9243971561427,42.5568204947646,41.7926422939298,42.5568204947646,55180.8857592849,0.0,1.0
2022-04-22,47.24,47.91,47.23,47.77,33170,41.4939979395806,42.0825029907981,41.4852142820997,41.9595317860661,37763.312233293,0.0,1.0
2022-04-25,46.544,46.61,46.09,46.34,19966,40.8826553789127,40.9406275182864,40.4838773292817,40.7034687663032,22730.849926136,0.0,1.0
2022-04-26,45.54,46.3,45.54,46.3,61784,40.0007761678344,40.6683341363797,40.0007761678344,40.6683341363797,70339.7191143136,0.0,1.0
2022-04-27,45.95,46.19,45.81,45.85,32460,40.3609061245497,40.5717139040903,40.2379349198176,40.2730695497411,36954.9929180794,0.0,1.0
2022-04-28,46.66,46.7623,46.14,46.48,36485,40.9845458056907,41.0744026217199,40.527795616686,40.8264399710352,41537.3665008049,0.0,1.0
2022-04-29,46.3686,47.0,46.3686,46.95,32597,40.7285900266984,41.2831901600399,40.7285900266984,41.2392718726356,37110.9643915784,0.0,1.0
2022-05-02,46.26,46.37,45.8,46.0756,56812,40.6331995064563,40.7298197387458,40.2291512623368,40.4712288625093,64679.2069520002,0.0,1.0
2022-05-03,46.78,46.78,46.49,46.5201,29021,41.089949695461,41.089949695461,40.8352236285161,40.8616624375335,33039.7673898824,0.0,1.0
2022-05-04,47.3214,47.3214,46.2401,46.4,36288,41.5654969114747,41.5654969114747,40.6157200280694,40.7561707111883,41313.0863527808,0.0,1.0
2022-05-05,45.8,46.49,45.53,46.49,27985,40.2291512623368,40.8352236285161,39.9919925103536,40.8352236285161,31860.3042764156,0.0,1.0
2022-05-06,45.34,45.6099,45.085,45.38,35668,39.8251030182172,40.0621739336256,39.6011197524553,39.8602376481407,40607.2300493548,0.0,1.0
2022-05-09,44.14,44.52,44.059,44.36,56965,38.7710641205141,39.1048431047868,38.6999164949191,38.964304585093,64853.3940720392,0.0,1.0
2022-05-10,44.15,44.49,43.83,44.49,41209,38.7798477779949,39.0784921323442,38.4987707386074,39.0784921323442,46915.5361417478,0.0,1.0
2022-05-11,43.67,44.38,43.66,44.32,64729,38.3582322189137,38.9818719000547,38.3494485614328,38.9291699551696,73692.5365555872,0.0,1.0
2022-05-12,43.29,43.58,43.0271,43.31,70069,38.024453234641,38.2791793015859,37.7935308794692,38.0420205496027,79772.0085883212,0.0,1.0
2022-05-13,44.39,44.43,43.935,43.935,86152,38.9906555575356,39.025790187459,38.5909991421565,38.5909991421565,98082.1487947743,0.0,1.0
2022-05-16,44.43,44.55,44.2,44.32,36976,39.025790187459,39.1311940772293,38.8237660653992,38.9291699551696,42096.359154002,0.0,1.0
2022-05-17,45.29,45.32,45.05,45.17,57410,39.7811847308129,39.8075357032555,39.5703769512723,39.6757808410426,65360.0167414337,0.0,1.0
2022-05-18,44.44,45.1,44.39,45.1,102720,39.0345738449399,39.6142952386766,38.9906555575356,39.6142952386766,116944.450786972,0.0,1.0
2022-05-19,44.97,45.21,44.67,44.69,31639,39.5001076914254,39.7109154709661,39.2365979669996,39.2541652819614,36020.3025549943,0.0,1.0
2022-05-20,45.1589,45.42,44.76,45.42,40891,39.6660309812389,39.8953722780641,39.3156508843274,39.8953722780641,46553.5001667647,0.0,1.0
2022-05-23,45.72,45.91,45.47,45.64,51874,40.1588820024899,40.3257714946262,39.9392905654684,40.088612742643,59057.4030385844,0.0,1.0
2022-05-24,45.27,45.33,44.76,45.14,41595,39.7636174158512,39.8163193607364,39.3156508843274,39.6494298686,47354.988614526,0.0,1.0
2022-05-25,45.26,45.4399,44.94,44.94,29716,39.7548337583704,39.912851756451,39.4737567189828,39.4737567189828,33831.0095364648,0.0,1.0
2022-05-26,45.94,45.98,45.5017,45.5017,21532,40.3521224670688,40.3872570969922,39.9671347596827,39.9671347596827,24513.7063312411,0.0,1.0
2022-05-27,46.26,46.31,46.06,46.28,49341,40.6331995064563,40.6771177938606,40.4575263568391,40.650766821418,56173.6384957164,0.0,1.0
2022-05-31,46.69,47.15,46.69,47.15,55882,41.0108967781333,41.4149450222528,41.0108967781333,41.4149450222528,63620.4224968611,0.0,1.0
2022-06-01,46.62,47.14,46.43,47.14,84337,40.9494111757673,41.406161364772,40.7825216836309,41.406161364772,96015.81139039,0.0,1.0
2022-06-02,47.15,47.15,46.56,46.71,38835,41.4149450222528,41.4149450222528,40.8967092308821,41.028464093095,44212.7895863713,0.0,1.0
2022-06-03,46.4,46.685,46.35,46.6,40196,40.7561707111883,41.0065049493928,40.7122524237841,40.9318438608055,45762.2580201824,0.0,1.0
2022-06-06,46.42,46.89,46.35,46.83,31213,40.7737380261501,41.1865699277505,40.7122524237841,41.1338679828653,35535.310965866,0.0,1.0
2022-06-07,46.55,46.57,46.1695,46.2299,38841,40.8879255734012,40.905492888363,40.5537074062545,40.6067606974389,44219.6204538239,0.0,1.0
2022-06-08,46.25,46.55,46.25,46.55,60218,40.6244158489755,40.8879255734012,40.6244158489755,40.8879255734012,68556.8627092083,0.0,1.0
2022-06-09,45.49,46.035,45.48,46.035,42774,39.9568578804301,40.435567213137,39.9480742229493,40.435567213137,48697.2540689442,0.0,1.0
2022-06-10,44.89,45.17,44.88,45.07,120415,39.4298384315786,39.6757808410426,39.4210547740977,39.587944266234,137089.817382333,0.0,1.0
2022-06-13,43.52,44.01,43.39,43.85,69610,38.2264773567008,38.6568765732629,38.1122898094496,38.5163380535692,79249.4472282041,0.0,1.0
2022-06-14,43.83,43.91,43.53,43.79,59191,38.4987707386074,38.5690399984543,38.2352610141817,38.463636108684,67387.6458969205,0.0,1.0
2022-06-15,44.23,44.4703,43.76,43.8841,31926,38.8501170378418,39.0611883271069,38.4372851362414,38.5462903255789,36347.045714806,0.0,1.0
2022-06-16,42.93,43.045,42.65,43.0,52838,37.7082415653301,37.80925362636,37.462299155866,37.7697271676961,60154.895742621,0.0,1.0
2022-06-17,42.72,43.03,42.64,43.0,39092,37.523784758232,37.7960781401387,37.4535154983852,37.7697271676961,44505.3784089205,0.0,1.0
2022-06-21,42.72,42.83,42.58,42.67,41803,37.9497043094789,38.0474212447327,37.8253373009741,37.9052875207272,47057.6567721489,0.4849,1.0
2022-06-22,41.93,42.14,41.8101,41.85,117737,37.2479190472016,37.4344695599588,37.1414075877749,37.1768521851988,132536.596306066,0.0,1.0
2022-06-23,41.7671,41.98,41.52,41.92,44618,37.1032091494484,37.2923358359533,36.8837013794374,37.2390356894512,50226.5035968649,0.0,1.0
2022-06-24,42.57,42.57,42.1073,42.16,26508,37.8164539432237,37.8164539432237,37.4054209801152,37.4522362754595,29840.0680744474,0.0,1.0
2022-06-27,42.84,42.97,42.7706,42.93,54275,38.0563046024831,38.1717882532376,37.9946540996957,38.1362548222362,61097.3930413698,0.0,1.0
2022-06-28,42.795,43.36,42.7553,43.3432,54691,38.0163294926065,38.5182392055011,37.9810625623376,38.5033151644805,61565.684437136,0.0,1.0
2022-06-29,42.41,42.5582,42.33,42.52,55735,37.6743202192182,37.8059715810783,37.6032533572154,37.772037154472,62740.9157284338,0.0,1.0
2022-06-30,42.2742,42.36,41.839,41.9978,35027,37.5536842209685,37.6299034304664,37.1670804916734,37.3081482127489,39429.9103834189,0.0,1.0
2022-07-01,42.04,42.0715,41.6578,41.74,77187,37.3456359824554,37.373618559369,37.0061140492371,37.079135249945,86889.4422235691,0.0,1.0
2022-07-05,41.53,41.53,41.0,41.21,69363,36.8925847371877,36.8925847371877,36.4217667764194,36.6083172891766,78081.9617416589,0.0,1.0
2022-07-06,41.04,41.16,40.78,41.1,50348,36.4573002074208,36.5639005004249,36.2263329059118,36.5106003539228,56676.7672933558,0.0,1.0
2022-07-07,41.83,41.97,41.78,41.82,46209,37.1590854696981,37.2834524782029,37.1146686809464,37.1502021119478,52017.4930455764,0.0,1.0
2022-07-08,41.9792,42.03,41.75,41.8962,20853,37.2916251673333,37.336752624705,37.0880186076953,37.2178932980054,23474.2319132507,0.0,1.0
2022-07-11,41.04,41.29,41.04,41.22,36890,36.4573002074208,36.6793841511794,36.4573002074208,36.617200646927,41527.0903601314,0.0,1.0
2022-07-12,40.89,41.13,40.82,40.89,57850,36.3240498411656,36.5372504271739,36.2618663369131,36.3240498411656,65121.7722237354,0.0,1.0
2022-07-13,40.72,40.93,40.43,40.43,79142,36.1730327594097,36.3595832721669,35.9154153846496,35.9154153846496,89090.186643576,0.0,1.0
2022-07-14,40.3,40.4399,40.0,40.27,32143,35.7999317338951,35.9242099088225,35.5334310013847,35.7732816606441,36183.3902262322,0.0,1.0
2022-07-15,40.53,40.53,40.11,40.11,26700,36.0042489621531,36.0042489621531,35.6311479366386,35.6311479366386,30056.202564801,0.0,1.0
2022-07-18,40.8471,41.309,40.8,41.1745,46975,36.2859402364166,36.6962625309051,36.2440996214124,36.5767813691629,52879.7796060497,0.0,1.0
2022-07-19,41.61,41.61,41.3303,41.36,44550,36.9636515991905,36.9636515991905,36.7151840829133,36.7415676554318,50149.9559648646,0.0,1.0
2022-07-20,41.29,41.4671,41.27,41.41,31065,36.6793841511794,36.836708416938,36.6616174356787,36.7859844441836,34969.8851189342,0.0,1.0
2022-07-21,41.7,41.7183,41.42,41.55,33071,37.0436018189436,37.0598583636267,36.7948678019339,36.9103514526884,37228.0402629414,0.0,1.0
2022-07-22,41.34,41.6696,41.23,41.6696,54208,36.7238009399311,37.0165964113826,36.6260840046773,37.0165964113826,61021.9711098403,0.0,1.0
2022-07-25,41.63,41.6499,41.4844,41.58,34754,36.9814183146912,36.9990961966144,36.8520766258461,36.9370015259394,39122.5941549473,0.0,1.0
2022-07-26,41.25,41.55,41.2111,41.55,30986,36.643850720178,36.9103514526884,36.6092944585292,36.9103514526884,34880.9547817575,0.0,1.0
2022-07-27,41.84,42.07,41.5,41.52,49571,37.1679688274484,37.3722860557064,36.8659346639367,36.8837013794374,55802.0980277061,0.0,1.0
2022-07-28,42.19,42.19,41.7408,42.0,22863,37.4788863487106,37.4788863487106,37.079845918565,37.310102551454,25736.8898591403,0.0,1.0
2022-07-29,42.25,42.25,41.96,41.97,33042,37.5321864952126,37.5321864952126,37.2745691204526,37.2834524782029,37195.3949492942,0.0,1.0
2022-08-01,41.93,42.2,41.78,41.9,45743,37.2479190472016,37.4877697064609,37.1146686809464,37.2212689739505,51492.9166262806,0.0,1.0
2022-08-02,41.59,41.9,41.45,41.52,35975,36.9458848836898,37.2212689739505,36.8215178751849,36.8837013794374,40497.0744295399,0.0,1.0
2022-08-03,41.7,41.78,41.39,41.56,17913,37.0436018189436,37.1146686809464,36.7682177286829,36.9192348104388,20164.6725297109,0.0,1.0
2022-08-04,41.92,41.9799,41.79,41.82,22457,37.2390356894512,37.2922470023758,37.1235520386967,37.1502021119478,25279.85546808,0.0,1.0
2022-08-05,42.16,42.17,41.83,41.83,13034,37.4522362754595,37.4611196332099,37.1590854696981,37.1590854696981,14672.3799336935,0.0,1.0
2022-08-08,42.4,42.52,42.33,42.35,26784,37.6654368614678,37.772037154472,37.6032533572154,37.6210200727161,30150.7614043307,0.0,1.0
2022-08-09,42.42,42.42,42.29,42.3666,20965,37.6832035769685,37.6832035769685,37.567719926214,37.6357664465817,23600.3103659571,0.0,1.0
2022-08-10,42.88,42.88,42.69,42.69,17648,38.0918380334844,38.0918380334844,37.9230542362279,37.9230542362279,19866.3619050041,0.0,1.0
2022-08-11,42.9785,43.43,42.9409,43.19,21630,38.1793391073254,38.5804227097535,38.1459376821841,38.3672221237452,24348.9011789006,0.0,1.0
2022-08-12,43.4925,43.4925,43.12,43.12,24012,38.6359436956932,38.6359436956932,38.3050386194928,38.3050386194928,27030.3196998502,0.0,1.0
2022-08-15,43.23,43.29,43.0301,43.29,14426,38.4027555547466,38.4560557012486,38.2251772333171,38.4560557012486,16239.3549887573,0.0,1.0
2022-08-16,43.39,43.43,43.21,43.23,33107,38.5448892787521,38.5804227097535,38.3849888392459,38.4027555547466,37268.5654798827,0.0,1.0
2022-08-17,43.02,43.24,42.9801,43.02,25152,38.2162050419893,38.4116389124969,38.1807604445654,38.2162050419893,28313.6182363249,0.0,1.0
2022-08-18,42.81,42.87,42.6045,42.87,24214,38.029654529232,38.0829546757341,37.8471015274624,38.0829546757341,27257.7111949098,0.0,1.0
2022-08-19,42.4376,42.64,42.34,42.64,23969,37.6988382866091,37.8786374474761,37.6121367149658,37.8786374474761,26981.9145796148,0.0,1.0
2022-08-22,42.2,42.235,42.11,42.15,21861,37.4877697064609,37.5188614585871,37.4078194867078,37.4433529177092,24608.9379876073,0.0,1.0
2022-08-23,42.47,42.64,42.29,42.29,37317,37.7276203657203,37.8786374474761,37.567719926214,37.567719926214,42007.7644610741,0.0,1.0
2022-08-24,42.4219,42.53,42.19,42.19,14182,37.6848914149411,37.7809205122223,37.4788863487106,37.4788863487106,15964.6840739329,0.0,1.0
2022-08-25,43.09,43.11,42.69,42.76,46281,38.2783885462417,38.2961552617424,37.9230542362279,37.9852377404803,52098.543479459,0.0,1.0
2022-08-26,42.59,43.45,42.59,43.45,122011,37.8342206587244,38.5981894252542,37.8342206587244,38.5981894252542,137347.840117376,0.0,1.0
2022-08-29,42.35,42.5699,42.35,42.49,24160,37.6210200727161,37.8163651096462,37.6210200727161,37.745387081221,27196.9233694978,0.0,1.0
2022-08-30,41.95,42.5,41.83,42.5,54921,37.2656857627023,37.7542704389713,37.1590854696981,37.7542704389713,61824.5955453721,0.0,1.0
2022-08-31,42.05,42.3,42.05,42.295,28915,37.3545193402057,37.5766032839644,37.3545193402057,37.5721616050892,32549.6291071619,0.0,1.0
2022-09-01,41.88,41.91,41.52,41.91,51608,37.2035022584498,37.2301523317009,36.8837013794374,37.2301523317009,58095.1498863016,0.0,1.0
2022-09-02,41.56,41.978,41.4523,41.84,48816,36.9192348104388,37.2905591644032,36.8235610474675,37.1679688274484,54952.1941724092,0.0,1.0
2022-09-06,41.3664,41.66,41.3301,41.6481,26434,36.7472530043921,37.0080683879422,36.7150064157583,36.9974971922193,29756.7662396236,0.0,1.0
2022-09-07,41.76,41.7897,41.22,41.27,46550,37.0969019654457,37.1232855379642,36.617200646927,36.6616174356787,52401.3569060482,0.0,1.0
2022-09-08,41.63,41.63,41.3062,41.47,27582,36.9814183146912,36.9814183146912,36.693775190735,36.8392845906856,31049.070379863,0.0,1.0
2022-09-09,42.1296,42.23,42.01,42.01,33543,37.4252308678985,37.5144197797119,37.3189859092043,37.3189859092043,37759.3708850607,0.0,1.0
2022-09-12,42.63,42.7,42.39,42.52,268989,37.8697540897258,37.9319375939782,37.6565535037175,37.772037154472,302801.043884017,0.0,1.0
2022-09-13,41.38,41.97,41.3485,41.87,38760,36.7593343709325,37.2834524782029,36.7313517940189,37.1946189006995,43632.1502401381,0.0,1.0
2022-09-14,41.73,41.8,41.6181,41.7,53791,37.0702518921946,37.1324353964471,36.9708471189683,37.0436018189436,60552.5540136035,0.0,1.0
2022-09-15,41.42,41.58,41.3111,41.51,37813,36.7948678019339,36.9370015259394,36.6981280360326,36.874818021687,42566.1118944877,0.0,1.0
2022-09-16,41.05,41.0668,40.805,40.95,62646,36.4661835651711,36.4811076061917,36.2485413002876,36.3773499876676,70520.6316806938,0.0,1.0
2022-09-19,40.94,40.995,40.575,40.81,42816,36.3684666299173,36.4173250975442,36.0442240720297,36.2529829791628,48197.9913488584,0.0,1.0
2022-09-20,40.76,40.92,40.6401,40.8,24814,36.2085661904111,36.3506999144166,36.1020547309844,36.2440996214124,27933.1314772648,0.0,1.0
2022-09-21,40.31,40.8181,40.299,40.64,27649,35.8088150916455,36.2601784989406,35.7990433981201,36.1019658974069,31124.4923113926,0.0,1.0
2022-09-22,40.23,40.32,40.055,40.26,40866,35.7377482296427,35.8176984493958,35.5822894690117,35.7643983028937,46002.8754312044,0.0,1.0
2022-09-23,39.1,39.33,38.85,39.33,58429,34.7339288038536,34.9382460321116,34.5118448600949,34.9382460321116,65773.5527962082,0.0,1.0
2022-09-26,38.07,38.46,38.01,38.36,54304,33.8189429555679,34.1653939078314,33.7656428090659,34.076560330328,61130.0383550171,0.0,1.0
2022-09-27,38.14,38.5898,38.0,38.42,59019,33.8811264598204,34.2806998914309,33.7567594513155,34.1298604768301,66437.7160738573,0.0,1.0
2022-09-28,38.24,38.29,37.66,37.71,103654,33.9699600373238,34.0143768260755,33.4547252878037,33.4991420765555,116683.356578722,0.0,1.0
2022-09-29,37.5,37.56,37.1968,37.56,85228,33.3125915637982,33.3658917103003,33.0432481568077,33.3658917103003,95941.1997075978,0.0,1.0
2022-09-30,37.4,37.6929,37.37,37.47,67962,33.2237579862947,33.4839515348024,33.1971079130437,33.2859414905472,76504.8553823599,0.0,1.0
2022-10-03,38.29,38.53,37.74,37.84,190054,34.0143768260755,34.2275774120839,33.5257921498065,33.61462572731,213943.877237854,0.0,1.0
2022-10-04,39.33,39.44,38.87,38.9,116244,34.9382460321116,35.0359629673654,34.5296115755956,34.5562616488467,130855.925503473,0.0,1.0
2022-10-05,39.16,39.28,38.72,38.99,51595,34.7872289503557,34.8938292433598,34.3963612093404,34.6362118685998,58080.5157801838,0.0,1.0
2022-10-06,38.96,39.26,38.905,39.04,24716,34.6095617953487,34.8760625278591,34.5607033277218,34.6806286573515,27822.8128311469,0.0,1.0
2022-10-07,38.37,38.67,38.27,38.67,32924,34.0854436880783,34.3519444205887,33.9966101105749,34.3519444205887,37062.5622937644,0.0,1.0
2022-10-10,38.0075,38.18,37.9401,38.18,23211,33.7634219696283,33.9166598908217,33.7035481383909,33.9166598908217,26128.6336229062,0.0,1.0
2022-10-11,37.56,37.87,37.44,37.68,50313,33.3658917103003,33.641275800561,33.2592914172961,33.4724920033044,56637.3677768851,0.0,1.0
2022-10-12,37.53,37.71,37.53,37.59,97973,33.3392416370492,33.4991420765555,33.3392416370492,33.3925417835513,110288.25220529,0.0,1.0
2022-10-13,37.72,37.869,36.71,36.71,32884,33.5080254343058,33.640387464786,32.6108063015209,32.6108063015209,37017.5342749407,0.0,1.0
2022-10-14,37.34,38.01,37.295,38.01,21766,33.1704578397927,33.7656428090659,33.1304827299161,33.7656428090659,24501.9964429011,0.0,1.0
2022-10-17,38.2102,38.31,38.04,38.04,18408,33.9434876312278,34.0321435415762,33.7922928823169,33.7922928823169,20721.8942626538,0.0,1.0
2022-10-18,38.29,38.64,38.05,38.64,83142,34.0143768260755,34.3252943473377,33.8011762400672,34.3252943473377,93592.9885259434,0.0,1.0
2022-10-19,37.72,37.94,37.635,37.77,85281,33.5080254343058,33.7034593048134,33.4325168934279,33.5524422230576,96000.8618325392,0.0,1.0
2022-10-20,37.96,38.45,37.96,38.05,45917,33.7212260203141,34.1565105500811,33.7212260203141,33.8011762400672,51688.7885081636,0.0,1.0
2022-10-21,38.54,38.61,38.05,38.099,63704,34.2364607698342,34.2986442740866,33.8011762400672,33.8447046930439,71711.6227785799,0.0,1.0
2022-10-24,37.31,37.52,37.07,37.52,103098,33.1438077665416,33.3303582792989,32.9306071805333,33.3303582792989,116057.467117073,0.0,1.0
2022-10-25,37.78,37.87,37.48,37.48,91471,33.5613255808079,33.641275800561,33.2948248482975,33.2948248482975,102968.947745502,0.0,1.0
2022-10-26,38.14,38.33,37.88,37.88,65850,33.8811264598204,34.0499102570769,33.6501591583114,33.6501591583114,74127.3759884698,0.0,1.0
2022-10-27,38.04,38.24,38.02,38.12,102357,33.7922928823169,33.9699600373238,33.7745261668162,33.8633597443197,115223.323068365,0.0,1.0
2022-10-28,37.88,37.88,37.57,37.58,56283,33.6501591583114,33.6501591583114,33.3747750680506,33.383658425801,63357.7995863181,0.0,1.0
2022-10-31,37.5289,37.55,37.24,37.24,46994,33.3382644676967,33.3570083525499,33.0816242622892,33.0816242622892,52901.167914991,0.0,1.0
2022-11-01,38.2,38.39,37.9874,38.39,69066,33.9344266063224,34.103210403579,33.7455664205501,34.103210403579,77747.6287018932,0.0,1.0
2022-11-02,37.82,38.59,37.82,38.28,84904,33.5968590118093,34.2808775585859,33.5968590118093,34.0054934683252,95576.472755126,0.0,1.0
2022-11-03,38.18,38.25,37.82,37.82,54835,33.9166598908217,33.9788433950742,33.5968590118093,33.5968590118093,61727.7853049013,0.0,1.0
2022-11-04,39.68,39.68,39.19,39.31,42867,35.2491635533737,35.2491635533737,34.8138790236067,34.9204793166109,48255.4020728586,0.0,1.0
2022-11-07,39.87,40.08,39.79,40.08,94191,35.4179473506302,35.6044978633875,35.3468804886275,35.6044978633875,106030.853025512,0.0,1.0
2022-11-08,40.135,40.2393,39.7717,39.87,33595,35.6533563310144,35.7460097523505,35.3306239439443,35.4179473506302,37817.9073095315,0.0,1.0
2022-11-09,39.69,40.09,39.58,39.95,37854,35.258046911124,35.6133812211379,35.1603299758702,35.489014212633,42612.2656137819,0.0,1.0
2022-11-10,41.02,41.15,40.47,40.54,39298,36.4395334919201,36.5550171426746,35.950948815651,36.0131323199034,44237.7770933164,0.0,1.0
2022-11-11,41.49,41.6486,41.15,41.43,25467,36.8570513061863,36.9979413601068,36.5550171426746,36.8037511596843,28668.2138845614,0.0,1.0
2022-11-14,41.555,41.7748,41.3333,41.65,31721,36.9147931315636,37.1100493349162,36.7178490902384,36.9991850301919,35708.3446276424,0.0,1.0
2022-11-15,42.06,42.39,41.96,42.39,83370,37.3634026979561,37.6565535037175,37.2745691204526,37.6565535037175,93849.6482332381,0.0,1.0
2022-11-16,41.215,41.56,41.11,41.51,63240,36.6127589680518,36.9192348104388,36.5194837116732,36.874818021687,71189.2977602253,0.0,1.0
2022-11-17,41.11,41.1693,40.52,40.52,35258,36.5194837116732,36.5721620231327,35.9953656044028,35.9953656044028,39689.9471921256,0.0,1.0
2022-11-18,40.98,41.08,40.82,41.08,40551,36.4040000609187,36.4928336384221,36.2618663369131,36.4928336384221,45648.279782968,0.0,1.0
2022-11-21,40.7,40.758,40.5095,40.69,39827,36.155266043909,36.206789518861,35.9860380787649,36.1463826861586,44833.2726422595,0.0,1.0
2022-11-22,40.9,40.97,40.7814,40.79,21907,36.3329331989159,36.3951167031683,36.2275765759968,36.2352162636621,24660.7202092545,0.0,1.0
2022-11-23,41.4,41.4199,40.99,40.99,19610,36.7771010864332,36.7947789683564,36.412883418669,36.412883418669,22074.9862283052,0.0,1.0
2022-11-25,41.42,41.5192,41.4,41.46,15284,36.7948678019339,36.8829907108173,36.7771010864332,36.8304012329353,17205.2059925251,0.0,1.0
2022-11-28,41.26,41.585,41.1337,41.27,36695,36.6527340779284,36.9414432048146,36.5405372695415,36.6616174356787,41307.578768366,0.0,1.0
2022-11-29,42.06,42.11,41.87,41.87,29070,37.3634026979561,37.4078194867078,37.1946189006995,37.1946189006995,32724.1126801035,0.0,1.0
2022-11-30,43.2,43.295,42.51,43.02,29232,38.3761054814955,38.4604973801238,37.7631537967216,38.2162050419893,32906.4761563395,0.0,1.0
2022-12-01,43.11,43.3328,42.9586,43.26,20915,38.2961552617424,38.4940764724201,38.1616612254022,38.4294056279976,23544.0253424275,0.0,1.0
2022-12-02,43.1268,43.19,42.65,42.65,21364,38.311079302763,38.3672221237452,37.8875208052265,37.8875208052265,24049.4648537232,0.0,1.0
2022-12-05,42.63,43.07,42.52,43.07,44237,37.8697540897258,38.260621830741,37.772037154472,38.260621830741,49797.6117175694,0.0,1.0
2022-12-06,42.51,42.71,42.3324,42.6613,37197,37.7631537967216,37.9408209517286,37.6053853630755,37.8975589994844,41872.6804046032,0.0,1.0
2022-12-07,42.34,42.39,42.1945,42.38,29165,37.6121367149658,37.6565535037175,37.4828838596982,37.6476701459671,32831.0542248098,0.0,1.0
2022-12-08,42.56,42.65,42.41,42.48,38136,37.8075705854734,37.8875208052265,37.6743202192182,37.7365037234706,42929.7131464888,0.0,1.0
2022-12-09,42.41,42.71,42.33,42.62,107418,37.6743202192182,37.9408209517286,37.6032533572154,37.8608707319754,120920.49315003,0.0,1.0
2022-12-12,42.63,42.63,42.1153,42.57,34390,37.8697540897258,37.8697540897258,37.4125276663155,37.8164539432237,38712.8391836519,0.0,1.0
2022-12-13,42.67,43.79,42.67,43.47,130696,37.9052875207272,38.900223588766,37.9052875207272,38.6159561407549,147124.548704466,0.0,1.0
2022-12-14,42.7846,42.98,42.5036,42.78,27391,38.0070908005461,38.1806716109879,37.7574684477614,38.003004455981,30834.06158998,0.0,1.0
2022-12-15,40.81,41.6949,40.7711,41.3,58378,37.168945996801,37.9748955266361,37.1335166412686,37.61522836726,64096.6838340007,1.0311,1.0
2022-12-16,40.9807,41.12,40.86,41.0579,36610,37.3244162021833,37.4512879046424,37.2144850141948,37.3947284450393,40196.2998931579,0.0,1.0
2022-12-19,40.9,41.14,40.8203,41.13,49501,37.2509162281098,37.4695035115999,37.1783270343841,37.4603957081212,54350.0967225131,0.0,1.0
2022-12-20,40.93,41.12,40.85,40.9,64217,37.278239638546,37.4512879046424,37.205377210716,37.2509162281098,70507.6697688861,0.0,1.0
2022-12-21,41.1983,41.24,40.83,40.9,52809,37.5226020058811,37.5605815463875,37.1871616037585,37.2509162281098,57982.1469832769,0.0,1.0
2022-12-22,40.86,41.05,40.481,41.05,70460,37.2144850141948,37.3875332802911,36.8692992623499,37.3875332802911,77362.2313704424,0.0,1.0
2022-12-23,40.85,40.88,40.6624,40.82,36042,37.205377210716,37.2327006211523,37.0345148174545,37.1780538002797,39572.6588568477,0.0,1.0
2022-12-27,41.58,41.7405,41.13,41.29,98982,37.8702468646652,38.0164271104992,37.4603957081212,37.6061205637812,108678.234253607,0.0,1.0
2022-12-28,40.79,41.39,40.765,41.13,60919,37.1507303898435,37.6971985985688,37.1279608811466,37.4603957081212,66886.5991038317,0.0,1.0
2022-12-29,41.4551,41.48,41.28,41.28,68703,37.7564903992155,37.7791688298776,37.5970127603025,37.5970127603025,75433.1164042508,0.0,1.0
2022-12-30,40.98,41.37,40.76,41.2,78319,37.3237786559398,37.6789829916113,37.1234069794072,37.5241503324725,85991.0956386842,0.0,1.0
2023-01-03,41.2,41.5,41.15,41.465,36262,37.5241503324725,37.7973844368351,37.4786113150787,37.7655071246595,39814.2099624607,0.0,1.0
2023-01-04,42.04,42.06,41.59,41.59,48797,38.2892058246879,38.3074214316454,37.8793546681439,37.8793546681439,53577.1331845513,0.0,1.0
2023-01-05,42.0,42.14,41.7845,41.84,70281,38.2527746107729,38.3802838594755,38.0565014458057,38.1070497551128,77165.6966072391,0.0,1.0
2023-01-06,43.05,43.05,42.2605,42.35,46400,39.2090939760422,39.2090939760422,38.4900328913945,38.5715477325293,50945.3240929397,0.0,1.0
2023-01-09,43.2,43.55,43.19,43.36,69441,39.3457110282235,39.66448414998,39.3366032247448,39.4914358838836,76243.4105676256,0.0,1.0
2023-01-10,43.55,43.57,43.2,43.34,22577,39.66448414998,39.6826997569375,39.3457110282235,39.4732202769261,24788.6332337564,0.0,1.0
2023-01-11,43.62,43.76,43.42,43.51,36313,39.7282387743313,39.8557480230338,39.5460827047562,39.628052936065,39870.2059005801,0.0,1.0
2023-01-12,43.97,44.06,43.42,43.81,33584,40.0470118960877,40.1289821273965,39.5460827047562,39.9012870404276,36873.874231407,0.0,1.0
2023-01-13,44.26,44.26,43.915,43.9494,22738,40.3111381969716,40.3111381969716,39.9969189769545,40.0282498209215,24965.4047246824,0.0,1.0
2023-01-17,44.21,44.249,44.065,44.2,33172,40.2655991795778,40.301119613145,40.1335360291359,40.2564913760991,36421.5148881681,0.0,1.0
2023-01-18,43.88,44.5099,43.88,44.5099,33527,39.9650416647789,40.5387422059057,39.9650416647789,40.5387422059057,36811.2905358619,0.0,1.0
2023-01-19,44.23,44.33,44.05,44.1,21359,40.2838147865353,40.3748928213229,40.1198743239177,40.1654133413115,23451.3184763168,0.0,1.0
2023-01-20,44.725,44.7788,44.3022,44.44,31920,40.7346510587337,40.7836510414494,40.349573127652,40.4750786595892,35046.8695053155,0.0,1.0
2023-01-23,44.96,45.3,44.8101,44.9,60593,40.9486844404845,41.2583497587622,40.8121584663379,40.894037619612,66528.664283696,0.0,1.0
2023-01-24,45.0,45.07,44.7994,44.81,31732,40.9851156543995,41.0488702787508,40.8024131166157,40.8120673883032,34840.4531059733,0.0,1.0
2023-01-25,45.08,45.08,44.5757,44.75,28556,41.0579780822296,41.0579780822296,40.5986715527959,40.7574205674306,31353.3335085773,0.0,1.0
2023-01-26,45.34,45.34,44.98,45.25,30773,41.2947809726772,41.2947809726772,40.966900047442,41.2128107413684,33787.5098774145,0.0,1.0
2023-01-27,45.0,45.17,44.9011,45.04,32892,40.9851156543995,41.1399483135384,40.8950394779946,41.0215468683145,36114.0862082968,0.0,1.0
2023-01-30,44.3,44.6,44.3,44.6,42704,40.3475694108866,40.6208035152493,40.3475694108866,40.6208035152493,46887.2655186401,0.0,1.0
2023-01-31,44.5,44.5,44.16,44.3,22693,40.5297254804617,40.5297254804617,40.2200601621841,40.3475694108866,24915.9965439888,0.0,1.0
2023-02-01,44.9563,45.13,44.42,44.6,30004,40.9453145531974,41.1035170996233,40.4568630526317,40.6208035152493,32943.1789673397,0.0,1.0
2023-02-02,44.79,45.07,44.627,45.07,36310,40.7938517813457,41.0488702787508,40.6453945846419,41.0488702787508,39866.9120218672,0.0,1.0
2023-02-03,43.97,44.45,43.9,44.22,220815,40.0470118960877,40.484186463068,39.9832572717364,40.2747069830566,242445.942663416,0.0,1.0
2023-02-06,43.46,43.49,43.155,43.49,58317,39.5825139186712,39.6098373291074,39.3047259125691,39.6098373291074,64029.7083001716,0.0,1.0
2023-02-07,43.68,43.68,43.2599,43.42,28448,39.7828855952038,39.7828855952038,39.4002667710613,39.5460827047562,31234.7538749127,0.0,1.0
2023-02-08,43.7,43.78,43.45,43.76,52279,39.8011012021613,39.8739636299914,39.5734061151924,39.8557480230338,57400.2284106637,0.0,1.0
2023-02-09,43.67,43.9687,43.5249,43.9687,26430,39.773777791725,40.0458278816355,39.6416235632483,40.0458278816355,29019.0714606982,0.0,1.0
2023-02-10,43.42,43.53,43.2263,43.48,25310,39.5460827047562,39.6462685430225,39.3696645513727,39.6007295256287,27789.3567412134,0.0,1.0
2023-02-13,43.74,43.79,43.35,43.47,22357,39.8375324160763,39.8830714334701,39.4823280804049,39.5916217221499,24547.0821281434,0.0,1.0
2023-02-14,43.58,43.76,43.3562,43.47,38251,39.6918075604162,39.8557480230338,39.4879749185617,39.5916217221499,41998.0515491172,0.0,1.0
2023-02-15,43.28,43.28,42.83,43.03,38061,39.4185734560536,39.4185734560536,39.0087222995096,39.1908783690847,41789.4392306331,0.0,1.0
2023-02-16,43.28,43.4794,42.9886,43.05,34543,39.4185734560536,39.60018305742,39.1531720626826,39.2090939760422,37926.8174599659,0.0,1.0
2023-02-17,43.07,43.15,42.94,43.1,42511,39.2273095829997,39.3001720108298,39.1089081377759,39.254632993436,46675.3593214431,0.0,1.0
2023-02-21,42.99,43.31,42.9399,43.19,19326,39.1544471551697,39.4458968664898,39.1088170597411,39.3366032247448,21219.1666685378,0.0,1.0
2023-02-22,42.79,42.88,42.65,42.84,43282,38.9722910855946,39.0542613169034,38.844781836892,39.0178301029883,47521.8861506598,0.0,1.0
2023-02-23,43.07,43.33,42.81,43.33,26195,39.2273095829997,39.4641124734474,38.9905066925521,39.4641124734474,28761.0509615206,0.0,1.0
2023-02-24,42.22,42.32,42.043,42.28,51250,38.4531462873055,38.5442243220931,38.2919381657315,38.507793108178,56270.4280121371,0.0,1.0
2023-02-27,42.35,42.44,42.22,42.27,20113,38.5715477325293,38.6535179638381,38.4531462873055,38.4986853046993,22083.26085089,0.0,1.0
2023-02-28,42.11,42.2083,42.0,42.15,24175,38.3529604490392,38.4424901572354,38.2527746107729,38.3893916629542,26543.1726281642,0.0,1.0
2023-03-01,42.87,42.96,42.72,42.78,28835,39.0451535134246,39.1271237447334,38.9085364612433,38.9631832821158,31659.6642288775,0.0,1.0
2023-03-02,43.07,43.1031,42.7182,42.76,27168,39.2273095829997,39.2574564125144,38.9068970566171,38.9449676751583,29829.365624073,0.0,1.0
2023-03-03,43.45,43.53,43.23,43.23,20764,39.5734061151924,39.6462685430225,39.3730344386598,39.3730344386598,22798.0325315905,0.0,1.0
2023-03-06,43.26,43.51,43.25,43.315,14043,39.4003578490961,39.628052936065,39.3912500456173,39.4504507682292,15418.646255111,0.0,1.0
2023-03-07,42.67,43.24,42.6119,43.24,28876,38.8629974438495,39.3821422421386,38.8100811056379,39.3821422421386,31704.6805712872,0.0,1.0
2023-03-08,42.96,42.97,42.76,42.85,46415,39.1271237447334,39.1362315482122,38.9449676751583,39.0269379064671,50961.7934865042,0.0,1.0
2023-03-09,42.12,42.67,42.0777,42.63,34155,38.3620682525179,38.8629974438495,38.3235422438028,38.8265662299345,37500.8091464301,0.0,1.0
2023-03-10,41.84,42.21,41.78,42.21,39384,38.1070497551128,38.4440384838267,38.0524029342403,38.4440384838267,43242.0397430245,0.0,1.0
2023-03-13,41.75,41.9337,41.61,41.61,26796,38.025079523804,38.1923898737087,37.8975702751014,37.8975702751014,29420.9246636727,0.0,1.0
2023-03-14,41.695,41.7399,41.48,41.6,21533,37.9749866046708,38.0158806422905,37.7791688298776,37.8884624716227,23642.3634416653,0.0,1.0
2023-03-15,40.9271,41.045,40.6301,40.94,48196,37.2755983755372,37.3829793785517,37.0050966122182,37.2873474420248,52917.2594823992,0.0,1.0
2023-03-16,41.46,41.54,40.8736,40.91,24249,37.7609532229201,37.8338156507501,37.2268716269259,37.2600240315885,26624.4216364158,0.0,1.0
2023-03-17,41.43,41.65,41.3001,41.65,35839,37.7336298124838,37.9340014890164,37.6153194452948,37.9340014890164,39349.7730639411,0.0,1.0
2023-03-20,41.5363,41.61,41.3,41.39,27246,37.830445763463,37.8975702751014,37.61522836726,37.6971985985688,29915.0064706085,0.0,1.0
2023-03-21,41.7681,41.832,41.6,41.83,19512,38.0415646481005,38.0997635123298,37.8884624716227,38.097941951634,21423.3871487379,0.0,1.0
2023-03-22,41.81,42.47,41.81,41.9934,20883,38.0797263446765,38.6808413742744,38.0797263446765,38.2467634604769,22928.6897205358,0.0,1.0
2023-03-23,42.26,42.63,42.04,42.23,28097,38.4895775012205,38.8265662299345,38.2892058246879,38.4622540907843,30849.3700655028,0.0,1.0
2023-03-24,41.93,42.0,41.65,41.82,22878,38.1890199864216,38.2527746107729,37.9340014890164,38.0888341481553,25119.119064618,0.0,1.0
2023-03-27,41.81,41.88,41.65,41.76,32695,38.0797263446765,38.1434809690278,37.9340014890164,38.0341873272828,35897.7881728161,0.0,1.0
2023-03-28,42.1024,42.1282,41.89,41.92,27515,38.3460385183953,38.3695366513705,38.1525887725066,38.1799121829428,30210.3575951991,0.0,1.0
2023-03-29,42.25,42.31,42.14,42.23,18130,38.4804696977418,38.5351165186143,38.3802838594755,38.4622540907843,19906.0070216594,0.0,1.0
2023-03-30,42.65,42.6999,42.5,42.63,31231,38.844781836892,38.890229776251,38.7081647847107,38.8265662299345,34290.3753609181,0.0,1.0
2023-03-31,42.69,42.8151,42.55,42.62,28567,38.881213050807,38.9951516723262,38.7537038021044,38.8174584264557,31365.411063858,0.0,1.0
2023-04-03,42.89,42.92,42.625,42.68,31172,39.0633691203821,39.0906925308184,38.8220123281951,38.8721052473282,34225.595746231,0.0,1.0
2023-04-04,42.8,42.88,42.69,42.69,20230,38.9813988890733,39.0542613169034,38.881213050807,38.881213050807,22211.7221206933,0.0,1.0
2023-04-05,42.51,42.73,42.4,42.73,20382,38.7172725881894,38.917644264722,38.6170867499231,38.917644264722,22378.6119754805,0.0,1.0
2023-04-06,42.61,42.74,42.3353,42.52,10717,38.808350622977,38.9267520682008,38.5581592614155,38.7263803916682,11766.8327220697,0.0,1.0
2023-04-10,42.74,42.8296,42.46,42.46,22196,38.9267520682008,39.0083579873704,38.6717335707956,38.6717335707956,24370.3106372174,0.0,1.0
2023-04-11,43.3178,43.4553,43.25,43.25,31115,39.4530009532033,39.5782332510362,39.3912500456173,39.3912500456173,34163.0120506857,0.0,1.0
2023-04-12,43.3,43.67,43.2301,43.67,19601,39.4367890630111,39.773777791725,39.3731255166946,39.773777791725,21521.1055505541,0.0,1.0
2023-04-13,43.94,43.97,43.77,43.83,21818,40.0196884856514,40.0470118960877,39.8648558265126,39.9195026473851,23955.2819193914,0.0,1.0
2023-04-14,43.73,43.89,43.5,43.82,34569,39.8284246125976,39.9741494682577,39.6189451325862,39.9103948439064,37955.364408811,0.0,1.0
2023-04-17,43.78,43.79,43.61,43.77,29204,39.8739636299914,39.8830714334701,39.7191309708525,39.8648558265126,32064.8113105649,0.0,1.0
2023-04-18,43.82,43.93,43.7,43.93,20262,39.9103948439064,40.0105806821727,39.8011012021613,40.0105806821727,22246.8568269643,0.0,1.0
2023-04-19,43.5,43.56,43.375,43.48,22205,39.6189451325862,39.6735919534587,39.5050975891018,39.6007295256287,24380.1922733562,0.0,1.0
2023-04-20,43.4,43.56,43.1956,43.4,20000,39.5278670977986,39.6735919534587,39.3417035946929,39.5278670977986,21959.1914193706,0.0,1.0
2023-04-21,42.96,42.98,42.72,42.9499,29995,39.1271237447334,39.1453393516909,38.9085364612433,39.1179248632199,32933.297331201,0.0,1.0
2023-04-24,42.98,43.01,42.8527,42.97,22383,39.1453393516909,39.1726627621272,39.0293970134064,39.1362315482122,24575.6290769886,0.0,1.0
2023-04-25,42.2,42.49,42.0806,42.48,53361,38.434930680348,38.6990569812319,38.3261835068116,38.6899491777531,58588.2206664516,0.0,1.0
2023-04-26,42.47,42.68,42.35,42.68,17777,38.6808413742744,38.8721052473282,38.5715477325293,38.8721052473282,19518.4272931075,0.0,1.0
2023-04-27,42.9699,42.9999,42.65,42.65,16172,39.1361404701774,39.1634638806136,38.844781836892,38.844781836892,17756.202181703,0.0,1.0
2023-04-28,43.12,43.215,42.945,42.99,16505,39.2728486003935,39.3593727334417,39.1134620395153,39.1544471551697,18121.8227188356,0.0,1.0
2023-05-01,43.0,43.335,42.97,43.19,55122,39.1635549586484,39.4686663751867,39.1362315482122,39.3366032247448,60521.7274709273,0.0,1.0
2023-05-02,42.77,42.99,42.64,42.99,22682,38.9540754786371,39.1544471551697,38.8356740334132,39.1544471551697,24903.9189887081,0.0,1.0
2023-05-03,42.7998,43.0804,42.7998,42.8127,15970,38.9812167330037,39.2367816986176,38.9812167330037,38.9929657994913,17534.4143483674,0.0,1.0
2023-05-04,43.17,43.2699,43.0201,43.06,22426,39.3183876177873,39.40937457454,39.1818616436407,39.218201779521,24622.8413385402,0.0,1.0
2023-05-05,43.54,43.65,43.14,43.14,14506,39.6553763465012,39.7555621847675,39.291064207351,39.291064207351,15927.0015364695,0.0,1.0
2023-05-08,43.675,43.8,43.6028,43.79,17358,39.7783316934644,39.8921792369489,39.7125733523478,39.8830714334701,19058.3822328717,0.0,1.0
2023-05-09,43.41,43.43,43.2577,43.28,18970,39.5369749012774,39.5551905082349,39.398263054296,39.4185734560536,20828.293061273,0.0,1.0
2023-05-10,43.5,43.5683,43.2492,43.5683,25596,39.6189451325862,39.6811514303461,39.390521421339,39.6811514303461,28103.3731785104,0.0,1.0
2023-05-11,43.13,43.1583,42.8584,43.02,10086,39.2819564038723,39.3077314877171,39.0345884613893,39.1817705656059,11074.0202327886,0.0,1.0
2023-05-12,42.64,42.76,42.545,42.73,18567,38.8356740334132,38.9449676751583,38.7491499003651,38.917644264722,20385.8153541727,0.0,1.0
2023-05-15,43.21,43.28,42.8102,42.83,16130,39.3548188317023,39.4185734560536,38.9906888486217,39.0087222995096,17710.0878797224,0.0,1.0
2023-05-16,42.8,43.0186,42.74,42.83,27149,38.9813988890733,39.1804954731189,38.9267520682008,39.0087222995096,29808.5043922246,0.0,1.0
2023-05-17,42.9157,42.999,42.58,42.8,24583,39.0867761753225,39.1626441783006,38.7810272125407,38.9813988890733,26991.1401331193,0.0,1.0
2023-05-18,42.84,42.84,42.585,42.74,30222,39.0178301029883,39.0178301029883,38.7855811142801,38.9267520682008,33182.5341538109,0.0,1.0
2023-05-19,42.86,42.92,42.76,42.79,34867,39.0360457099459,39.0906925308184,38.9449676751583,38.9722910855946,38282.5563609596,0.0,1.0
2023-05-22,43.1308,43.26,43.1107,43.13,26691,39.2826850281505,39.4003578490961,39.2643783431582,39.2819564038723,29305.638908721,0.0,1.0
2023-05-23,42.63,42.94,42.615,42.87,16828,38.8265662299345,39.1089081377759,38.8129045247163,39.0451535134246,18476.4636602584,0.0,1.0
2023-05-24,42.381,42.6,42.29,42.6,18297,38.5997819233135,38.7992428194982,38.5169009116568,38.7992428194982,20089.3662700111,0.0,1.0
2023-05-25,42.19,42.42,42.11,42.42,16114,38.4258228768692,38.6353023568806,38.3529604490392,38.6353023568806,17692.5205265869,0.0,1.0
2023-05-26,42.68,42.73,42.44,42.44,26785,38.8721052473282,38.917644264722,38.6535179638381,38.6535179638381,29408.8471083921,0.0,1.0
2023-05-30,42.3,42.65,42.1,42.65,23362,38.5260087151355,38.844781836892,38.3438526455604,38.844781836892,25650.5314969668,0.0,1.0
2023-05-31,42.0021,42.13,41.7512,42.13,14158,38.2546872495034,38.3711760559967,38.0261724602214,38.3711760559967,15544.9116057724,0.0,1.0
2023-06-01,42.57,42.6678,42.11,42.11,30809,38.7719194090619,38.8609937270842,38.3529604490392,38.3529604490392,33827.0364219694,0.0,1.0
2023-06-02,43.32,43.3962,43.15,43.15,20803,39.4550046699686,39.5244061324767,39.3001720108298,39.3001720108298,22840.8529548583,0.0,1.0
2023-06-05,43.29,43.369,43.14,43.27,30497,39.4276812595323,39.4996329070145,39.291064207351,39.4094656525748,33484.4730358272,0.0,1.0
2023-06-06,43.74,43.82,43.24,43.24,14066,39.8375324160763,39.9103948439064,39.3821422421386,39.3821422421386,15443.8993252433,0.0,1.0
2023-06-07,43.61,43.86,43.56,43.79,21251,39.7191309708525,39.9468260578214,39.6735919534587,39.8830714334701,23332.7388426522,0.0,1.0
2023-06-08,43.96,44.0199,43.62,43.62,89634,40.037904092609,40.0924598354467,39.7282387743313,39.7282387743313,98414.5081841929,0.0,1.0
2023-06-09,44.19,44.24,44.11,44.14,11160,40.2473835726203,40.2929225900141,40.1745211447903,40.2018445552266,12253.2288120088,0.0,1.0
2023-06-12,44.1109,44.16,44.0249,44.13,13157,40.1753408471034,40.2200601621841,40.0970137371861,40.1927367517478,14445.8540752329,0.0,1.0
2023-06-13,44.52,44.6,44.378,44.54,21890,40.5479410874193,40.6208035152493,40.4186102780209,40.5661566943768,24034.3350085011,0.0,1.0
2023-06-14,44.83,46.47,44.56,44.57,31479,40.8302829952607,42.3239627657766,40.5843723013343,40.593480104813,34562.6693345183,0.0,1.0
2023-06-15,45.13,45.2,44.86,44.92,16323,41.1035170996233,41.1672717239746,40.8576064056969,40.9122532265695,17921.9940769193,0.0,1.0
2023-06-16,45.05,45.26,44.9024,45.26,17858,41.0306546717933,41.2219185448472,40.8962234924469,41.2219185448472,19607.362018356,0.0,1.0
2023-06-20,43.88,44.15,43.8027,44.09,87221,40.4147850005599,40.6634630304174,40.3435894016414,40.6082012460047,94699.4393251623,0.4938,1.0
2023-06-21,43.86,43.909,43.67,43.73,35398,40.3963644057556,40.441494863026,40.2213687551151,40.2766305395279,38433.0694813416,0.0,1.0
2023-06-22,43.71,43.71,43.59,43.62,34752,40.2582099447236,40.2582099447236,40.147686375898,40.1753172681044,37731.6806208143,0.0,1.0
2023-06-23,42.94,43.0,42.8234,42.96,28041,39.5490170447593,39.6042788291721,39.4416249770505,39.5674376395636,30445.2709567292,0.0,1.0
2023-06-26,43.26,43.38,43.18,43.25,26692,39.8437465616276,39.9542701304532,39.7700641824105,39.8345362642255,28980.6059832751,0.0,1.0
2023-06-27,43.5,43.5999,43.42,43.48,15227,40.0647936992788,40.1568045703261,39.9911113200617,40.0463731044745,16532.5823208201,0.0,1.0
2023-06-28,43.36,43.4199,43.2,43.34,16383,39.9358495356489,39.9910192170877,39.7884847772148,39.9174289408447,17787.6992291322,0.0,1.0
2023-06-29,43.19,43.23,43.106,43.15,23069,39.7792744798127,39.8161156694212,39.7019079816348,39.7424332902041,25046.9653614631,0.0,1.0
2023-06-30,43.65,43.77,43.5501,43.66,26112,40.2029481603108,40.3134717291364,40.1109372892635,40.2121584577129,28350.8760465787,0.0,1.0
2023-07-03,44.164,44.28,44.03,44.03,9741,40.6763574467804,40.7831968966452,40.5529394615918,40.5529394615918,10576.2057126885,0.0,1.0
2023-07-05,43.87,44.03,43.7684,44.03,28444,40.4055747031577,40.5529394615918,40.311998081552,40.5529394615918,30882.8246886062,0.0,1.0
2023-07-06,43.06,43.44,42.9691,43.44,23409,39.6595406135849,40.009531914866,39.5758190101996,40.009531914866,25416.1173933196,0.0,1.0
2023-07-07,43.54,43.67,43.17,43.17,50774,40.1016348888873,40.2213687551151,39.7608538850084,39.7608538850084,55127.4272514165,0.0,1.0
2023-07-10,43.48,43.48,43.27,43.27,23104,40.0463731044745,40.0463731044745,39.8529568590297,39.8529568590297,25084.9663059189,0.0,1.0
2023-07-11,43.89,43.89,43.62,43.67,30706,40.423995297962,40.423995297962,40.1753172681044,40.2213687551151,33338.771441722,0.0,1.0
2023-07-12,44.669,44.74,44.34,44.34,29775,41.1414774655882,41.2068705771433,40.838458681058,40.838458681058,32327.9463191973,0.0,1.0
2023-07-13,45.07,45.0999,44.75,44.8,10898,41.5108103914137,41.5383491806461,41.2160808745454,41.2621323615561,11832.4083622708,0.0,1.0
2023-07-14,44.98,45.2,44.91,45.2,27671,41.4279177147945,41.6305442576414,41.3634456329796,41.6305442576414,30043.5466867677,0.0,1.0
2023-07-17,45.14,45.14,44.6734,44.89,23307,41.5752824732286,41.5752824732286,41.1455299964451,41.3450250381753,25305.3717837626,0.0,1.0
2023-07-18,44.93,45.065,44.8411,45.02,12126,41.3818662277838,41.5062052427126,41.2999866838789,41.464758904403,13165.6986420348,0.0,1.0
2023-07-19,44.84,45.1499,44.82,45.1499,15409,41.2989735511646,41.5844006676567,41.2805529563604,41.5844006676567,16730.1872319903,0.0,1.0
2023-07-20,44.73,44.87,44.6011,44.86,13850,41.1976602797412,41.326604443371,41.0789395462277,41.3173941459689,15037.5165918013,0.0,1.0
2023-07-21,44.8,44.97,44.6836,44.97,17079,41.2621323615561,41.4187074173924,41.1549244997953,41.4187074173924,18543.3751531678,0.0,1.0
2023-07-24,45.31,45.44,44.9819,45.05,11824,41.7318575290649,41.8515913952926,41.4296676713009,41.4923897966094,12837.8047784446,0.0,1.0
2023-07-25,45.67,45.8399,45.67,45.82,10388,42.0634282355417,42.2199111884039,42.0634282355417,42.2015826965737,11278.680314486,0.0,1.0
2023-07-26,45.99,46.0386,45.69,45.7552,25933,42.3581577524099,42.4029197977843,42.0818488303459,42.1418999694078,28156.528359219,0.0,1.0
2023-07-27,45.44,46.0,45.44,46.0,28166,41.8515913952926,42.3673680498121,41.8515913952926,42.3673680498121,30580.9886155,0.0,1.0
2023-07-28,46.38,46.4384,46.15,46.2,17971,42.7173593510931,42.7711474879216,42.5055225108441,42.5515739978547,19511.856366156,0.0,1.0
2023-07-31,46.49,46.505,46.3,46.3,13289,42.8186726225166,42.8324880686198,42.6436769718761,42.6436769718761,14428.4157392381,0.0,1.0
2023-08-01,45.81,46.04,45.7501,46.04,12039,42.1923723991715,42.4042092394206,42.1372027177328,42.4042092394206,13071.2391515304,0.0,1.0
2023-08-02,44.77,45.1925,44.49,45.11,52212,41.2345014693497,41.6236365345898,40.97661314209,41.5476515810222,56688.7231979154,0.0,1.0
2023-08-03,44.74,44.98,44.69,44.69,14624,41.2068705771433,41.4279177147945,41.1608190901326,41.1608190901326,15877.8803349099,0.0,1.0
2023-08-04,45.01,45.38,44.97,45.22,18189,41.4555486070009,41.7963296108798,41.4187074173924,41.6489648524457,19748.5479630522,0.0,1.0
2023-08-07,44.87,45.03,44.82,45.03,17195,41.326604443371,41.4739692018052,41.2805529563604,41.4739692018052,18669.3211405071,0.0,1.0
2023-08-08,44.5939,44.65,44.285,44.5,11996,41.0723081320981,41.1239779005241,40.7878020453462,40.9858234394921,13024.5522769132,0.0,1.0
2023-08-09,44.68,44.81,44.51,44.81,17185,41.1516087927305,41.2713426589582,40.9950337368942,41.2713426589582,18658.4637278054,0.0,1.0
2023-08-10,44.4638,45.0,44.45,44.78,10916,40.9524821628964,41.4463383095988,40.9397719524814,41.2437117667518,11851.9517051338,0.0,1.0
2023-08-11,44.05,44.2,43.9,44.2,11694,40.5713600563961,40.7095145174281,40.4332055953641,40.7095145174281,12696.658413323,0.0,1.0
2023-08-14,43.73,43.739,43.399,43.56,18663,40.2766305395279,40.2849198071898,39.9717696955173,40.1200554836916,20263.189325111,0.0,1.0
2023-08-15,43.33,43.47,43.23,43.41,20486,39.9082186434425,40.0371628070724,39.8161156694212,39.9819010226596,22242.4956606239,0.0,1.0
2023-08-16,43.08,43.35,43.0402,43.2,30381,39.6779612083892,39.9266392382468,39.6413042247287,39.7884847772148,32985.905528918,0.0,1.0
2023-08-17,43.15,43.3787,43.06,43.3787,13082,39.7424332902041,39.9530727917909,39.6595406135849,39.9530727917909,14203.6672963137,0.0,1.0
2023-08-18,42.94,42.962,42.675,42.79,19117,39.5490170447593,39.569279699044,39.3049441636028,39.4108625837274,20756.1158617664,0.0,1.0
2023-08-21,42.96,43.01,42.77,42.93,29558,39.5674376395636,39.6134891265743,39.3924419889231,39.5398067473572,32092.3404635713,0.0,1.0
2023-08-22,43.0,43.11,42.9069,43.11,20606,39.6042788291721,39.7055921005956,39.5185309603583,39.7055921005956,22372.7846130439,0.0,1.0
2023-08-23,43.54,43.67,43.41,43.41,11004,40.1016348888873,40.2213687551151,39.9819010226596,39.9819010226596,11947.4969369084,0.0,1.0
2023-08-24,43.39,43.6,43.2701,43.56,9072,39.9634804278553,40.1568966733001,39.8530489620038,40.1200554836916,9849.84480294738,0.0,1.0
2023-08-25,43.42,43.5,43.13,43.5,25592,39.9911113200617,40.0647936992788,39.7240126953999,40.0647936992788,27786.2905860923,0.0,1.0
2023-08-28,43.89,43.89,43.7501,43.79,26605,40.423995297962,40.423995297962,40.2951432373061,40.3318923239407,28886.1464927706,0.0,1.0
2023-08-29,44.45,44.51,44.03,44.03,26611,40.9397719524814,40.9950337368942,40.5529394615918,40.5529394615918,28892.6609403916,0.0,1.0
2023-08-30,44.2415,44.39,44.1901,44.32,22877,40.747737251647,40.8845101680686,40.700396323,40.8200380862537,24838.5030375911,0.0,1.0
2023-08-31,43.99,44.25,43.9696,44.25,50546,40.5160982719833,40.7555660044388,40.497309265283,40.7555660044388,54879.8782418186,0.0,1.0
2023-09-01,44.35,44.6,44.247,44.49,21164,40.8476689784601,41.0779264135134,40.7528029152181,40.97661314209,22978.6282417965,0.0,1.0
2023-09-05,44.2485,44.42,44.22,44.4,22108,40.7541844598285,40.912141060275,40.7279351122324,40.8937204654708,24003.5680008334,0.0,1.0
2023-09-06,44.08,44.42,44.067,44.25,13571,40.5989909486025,40.912141060275,40.5870175619797,40.7555660044388,14734.5947774249,0.0,1.0
2023-09-07,43.76,43.8199,43.62,43.71,24335,40.3042614317343,40.359431113173,40.1753172681044,40.2582099447236,26421.5138094934,0.0,1.0
2023-09-08,43.8984,43.99,43.82,43.91,16575,40.4317319477798,40.5160982719833,40.3595232161471,40.4424158927662,17996.161553004,0.0,1.0
2023-09-11,44.295,44.36,44.1278,44.29,11317,40.7970123427484,40.8568792758622,40.6430161701847,40.7924071940473,12287.3339544704,0.0,1.0
2023-09-12,43.935,44.0,43.791,43.8,17553,40.4654416362716,40.5253085693855,40.3328133536809,40.3411026213428,19058.0165152265,0.0,1.0
2023-09-13,44.01,44.11,43.9214,43.95,9359,40.5345188667876,40.6266218408089,40.4529156318047,40.4792570823748,10161.4525474851,0.0,1.0
2023-09-14,44.48,44.49,44.29,44.4,14366,40.9674028446878,40.97661314209,40.7924071940473,40.8937204654708,15597.759087207,0.0,1.0
2023-09-15,44.31,44.52,44.26,44.5,19616,40.8108277888516,41.0042440342964,40.7647763018409,40.9858234394921,21297.9007555793,0.0,1.0
2023-09-18,44.27,44.3999,44.18,44.2,19909,40.773986599243,40.8936283624968,40.6910939226238,40.7095145174281,21616.022947738,0.0,1.0
2023-09-19,44.16,44.28,44.1,44.28,17745,40.6726733278196,40.7831968966452,40.6174115434068,40.7831968966452,19266.4788390984,0.0,1.0
2023-09-20,44.11,44.49,44.11,44.43,31196,40.6266218408089,40.97661314209,40.6266218408089,40.9213513576772,33870.7846641034,0.0,1.0
2023-09-21,43.36,43.51,43.345,43.51,10507,39.9358495356489,40.0740039966809,39.9220340895457,40.0740039966809,11407.8835256358,0.0,1.0
2023-09-22,43.7851,44.0505,43.77,43.94,10820,40.3273792782136,40.5718205712662,40.3134717291364,40.4700467849727,11747.7205431978,0.0,1.0
2023-09-25,43.59,43.68,43.4201,43.55,27228,40.147686375898,40.2305790525172,39.9912034230358,40.1108451862895,29562.5633040841,0.0,1.0
2023-09-26,43.04,43.27,42.935,43.23,28577,39.6411200187807,39.8529568590297,39.5444118960583,39.8161156694212,31027.2282775382,0.0,1.0
2023-09-27,43.14,43.27,42.9,43.23,22503,39.733222992802,39.8529568590297,39.5121758551508,39.8161156694212,24432.435802549,0.0,1.0
2023-09-28,43.38,43.41,43.03,43.11,23195,39.9542701304532,39.9819010226596,39.6319097213785,39.7055921005956,25183.768761504,0.0,1.0
2023-09-29,43.44,43.8147,43.35,43.79,19707,40.009531914866,40.3546417585239,39.9266392382468,40.3318923239407,21396.7032111644,0.0,1.0
2023-10-02,43.19,43.41,43.021,43.4,22961,39.7792744798127,39.9819010226596,39.6236204537166,39.9726907252575,24929.7053042851,0.0,1.0
2023-10-03,42.624,42.93,42.54,42.81,23005,39.2579716468519,39.5398067473572,39.180605148674,39.4292831785316,24977.4779201725,0.0,1.0
2023-10-04,42.42,42.62,42.31,42.62,27288,39.0700815798484,39.2542875278911,38.968768308425,39.2542875278911,29627.7077802941,0.0,1.0
2023-10-05,42.6,42.64,42.27,42.54,34571,39.2358669330868,39.2727081226954,38.9319271188164,39.180605148674,37535.1614509142,0.0,1.0
2023-10-06,43.1735,43.27,42.5928,42.71,20372,39.7640774890992,39.8529568590297,39.2292355189573,39.3371802045103,22118.7211558249,0.0,1.0
2023-10-09,43.35,43.35,42.67,42.76,25321,39.9266392382468,39.9266392382468,39.3003390149018,39.3832316915209,27492.0547018773,0.0,1.0
2023-10-10,43.6936,43.71,43.35,43.35,19093,40.2431050569841,40.2582099447236,39.9266392382468,39.9266392382468,20730.0580712824,0.0,1.0
2023-10-11,43.92,43.92,43.51,43.76,15962,40.4516261901684,40.4516261901684,40.0740039966809,40.3042614317343,17330.6021543922,0.0,1.0
2023-10-12,43.38,43.9,43.2,43.9,11937,39.9542701304532,40.4332055953641,39.7884847772148,40.4332055953641,12960.4935419734,0.0,1.0
2023-10-13,43.26,43.4587,43.1501,43.4587,12006,39.8437465616276,40.026755171008,39.7425253931782,40.026755171008,13035.4096896149,0.0,1.0
2023-10-16,43.6158,43.62,43.26,43.26,12017,40.1714489431955,40.1753172681044,39.8437465616276,39.8437465616276,13047.3528435867,0.0,1.0
2023-10-17,43.42,43.61,43.1842,43.23,13362,39.9911113200617,40.1661069707023,39.7739325073194,39.8161156694212,14507.6748519602,0.0,1.0
2023-10-18,42.84,43.09,42.74,43.09,21126,39.456914070738,39.6871715057913,39.3648110967167,39.6871715057913,22937.3700735302,0.0,1.0
2023-10-19,42.6127,42.8914,42.55,42.69,24336,39.2475640107875,39.504254999385,39.1898154460762,39.318759609706,26422.5995507636,0.0,1.0
2023-10-20,42.1,42.3786,42.08,42.28,25290,38.7753520629802,39.0319509486036,38.7569314681759,38.9411374162186,27458.3967225021,0.0,1.0
2023-10-23,42.03,42.12,41.6,41.85,45035,38.7108799811652,38.7937726577844,38.3148371928735,38.5450946279268,48896.3581019329,0.0,1.0
2023-10-24,42.5909,42.62,42.22,42.22,32472,39.2274855624509,39.2542875278911,38.8858756318058,38.8858756318058,35256.1905248354,0.0,1.0
2023-10-25,42.14,43.0,42.0283,42.29,23675,38.8121932525887,39.6042788291721,38.7093142306069,38.9503477136207,25704.9245711838,0.0,1.0
2023-10-26,41.78,41.8893,41.59,41.76,24888,38.4806225461119,38.5812910967172,38.3056268954714,38.4622019513076,27021.9287318953,0.0,1.0
2023-10-27,41.72,42.13,41.67,42.12,50265,38.4253607616991,38.8029829551866,38.3793092746885,38.7937726577844,54574.7849449019,0.0,1.0
2023-10-30,42.14,42.3195,41.95,42.22,21912,38.8121932525887,38.977518090957,38.6371976019482,38.8858756318058,23790.7627118808,0.0,1.0
2023-10-31,41.7291,41.77,41.5,41.73,38206,38.4337421323351,38.4714122487098,38.2227342188522,38.4345710591012,41481.8309679681,0.0,1.0
2023-11-01,42.06,42.09,41.6312,41.77,25445,38.7385108733716,38.766141765578,38.3435733207682,38.4714122487098,27626.6866193779,0.0,1.0
2023-11-02,42.7592,42.8,42.59,42.59,27838,39.3824948677288,39.4200728811295,39.2266566356847,39.2266566356847,30224.8654788855,0.0,1.0
2023-11-03,43.59,43.72,43.27,43.27,21883,40.147686375898,40.2674202421257,39.8529568590297,39.8529568590297,23759.276215046,0.0,1.0
2023-11-06,43.84,44.04,43.7101,44.04,17121,40.3779438109513,40.562149758994,40.2583020476976,40.562149758994,18588.9762865148,0.0,1.0
2023-11-07,43.6037,43.6785,43.4868,43.57,19023,40.1603044833389,40.2291975079069,40.052636106708,40.1292657810937,20654.0561823708,0.0,1.0
2023-11-08,43.3888,43.5183,43.32,43.48,14040,39.9623751921671,40.0816485435247,39.8990083460404,40.0463731044745,15243.8074331328,0.0,1.0
2023-11-09,43.1129,43.569,43.08,43.45,13686,39.7082630868422,40.1283447513535,39.6779612083892,40.0187422122681,14859.455023494,0.0,1.0
2023-11-10,43.5023,43.54,43.11,43.24,21409,40.0669120676813,40.1016348888873,39.7055921005956,39.8253259668233,23244.6348529872,0.0,1.0
2023-11-13,43.5415,43.6299,43.3104,43.45,20742,40.1030164334977,40.1844354625325,39.8901664605344,40.0187422122681,22520.4454257864,0.0,1.0
2023-11-14,44.6658,44.7488,44.13,44.13,28459,41.1385301704195,41.2149756388572,40.6450424356132,40.6450424356132,30899.1108076586,0.0,1.0
2023-11-15,44.9,45.0803,44.75,44.78,22937,41.3542353355774,41.5202969977379,41.2160808745454,41.2437117667518,24903.6475138012,0.0,1.0
2023-11-16,44.58,44.725,44.465,44.56,15371,41.0595058187092,41.1930551310401,40.9535873985846,41.0410852239049,16688.929063724,0.0,1.0
2023-11-17,44.67,44.85,44.65,44.72,7164,41.1423984953284,41.3081838485668,41.1239779005241,41.188449982339,7778.25045947034,0.0,1.0
2023-11-20,45.2743,45.3388,44.93,44.93,13163,41.6989767673393,41.758383185583,41.3818662277838,41.3818662277838,14291.6123391971,0.0,1.0
2023-11-21,44.9788,45.2486,44.92,45.22,53868,41.4268124791062,41.6753063030158,41.3726559303817,41.6489648524457,58486.7107413106,0.0,1.0
2023-11-22,44.86,44.99,44.8,44.99,19647,41.3173941459689,41.4371280121966,41.2621323615561,41.4371280121966,21331.5587349545,0.0,1.0
2023-11-24,45.0407,45.09,44.87,44.87,7061,41.4838242200254,41.529230986218,41.326604443371,41.326604443371,7666.41910864324,0.0,1.0
2023-11-27,44.9374,44.99,44.84,44.96,19219,41.3886818478614,41.4371280121966,41.2989735511646,41.4094971199902,20866.8614713234,0.0,1.0
2023-11-28,45.4361,45.5,45.14,45.14,21300,41.8479993793058,41.9068531797054,41.5752824732286,41.5752824732286,23126.2890545391,0.0,1.0
2023-11-29,45.22,45.3487,45.1154,45.21,18055,41.6489648524457,41.7675013800111,41.5526251416194,41.6397545550436,19603.05863285,0.0,1.0
2023-11-30,45.2156,45.2399,45.0,45.13,22501,41.6449123215887,41.6672933442759,41.4463383095988,41.5660721758265,24430.2643200087,0.0,1.0
2023-12-01,45.59,45.59,45.06,45.12,25832,41.9897458563246,41.9897458563246,41.5016000940116,41.5568618784243,28046.8684909322,0.0,1.0
2023-12-04,45.12,45.34,45.03,45.31,29438,41.5568618784243,41.7594884212713,41.4739692018052,41.7318575290649,31962.0515111514,0.0,1.0
2023-12-05,44.85,44.99,44.71,44.94,33679,41.3081838485668,41.4371280121966,41.1792396849369,41.391076525186,36566.680237926,0.0,1.0
2023-12-06,44.97,45.22,44.91,45.19,23681,41.4187074173924,41.6489648524457,41.3634456329796,41.6213339602393,25711.4390188047,0.0,1.0
2023-12-07,44.97,45.01,44.78,44.93,39371,41.4187074173924,41.4555486070009,41.2437117667518,41.3818662277838,42746.7195477117,0.0,1.0
2023-12-08,44.697,44.82,44.56,44.63,28636,41.1672662983141,41.2805529563604,41.0410852239049,41.1055573057198,31091.2870124781,0.0,1.0
2023-12-11,44.96,44.96,44.69,44.69,38335,41.4094971199902,41.4094971199902,41.1608190901326,41.1608190901326,41621.8915918197,0.0,1.0
2023-12-12,44.9993,45.03,44.74,44.85,27549,41.4456935887806,41.4739692018052,41.2068705771433,41.3081838485668,29911.0862518075,0.0,1.0
2023-12-13,45.5994,45.61,44.66,44.87,38027,41.9984035358826,42.0081664511289,41.1331881979262,41.326604443371,41287.4832806085,0.0,1.0
2023-12-14,46.2554,46.3093,45.79,45.79,42832,42.6025990454625,42.65224254846,42.1739518043673,42.1739518043673,46504.4700837569,0.0,1.0
2023-12-15,45.9403,46.26,45.9403,46.18,109621,42.3123825743213,42.6068357822675,42.3123825743213,42.5331534030505,119020.043776884,0.0,1.0
2023-12-18,44.6513,44.78,44.4294,44.78,50264,42.3464606747092,42.4685173558996,42.1360148506522,42.4685173558996,52999.7763081156,1.326,1.0
2023-12-19,44.9287,45.0099,44.69,44.69,30489,42.6095416643145,42.6865502308465,42.3831630333888,42.3831630333888,32148.4597297894,0.0,1.0
2023-12-20,44.08,44.6409,44.02,44.6,74551,41.8046504030383,42.3365975085524,41.7477475213644,42.2978087108781,78608.6726791803,0.0,1.0
2023-12-21,45.0532,45.06,44.805,44.92,67034,42.7276151437877,42.7340641370441,42.4922268899303,42.6012907464718,70682.5363090526,0.0,1.0
2023-12-22,45.0346,45.21,44.92,45.07,57816,42.7099752504689,42.8763213412287,42.6012907464718,42.7435479506564,60962.8176633377,0.0,1.0
2023-12-26,45.2491,45.32,45.11,45.25,57582,42.9134030524528,42.980643290964,42.7814832051056,42.9142565956779,60716.0814772781,0.0,1.0
2023-12-27,45.47,45.53,45.37,45.37,47951,43.1229004951486,43.1798033768224,43.0280623590255,43.0280623590255,50560.8840074496,0.0,1.0
2023-12-28,45.8829,46.08,45.84,45.84,36816,43.5144871592006,43.7014131254992,43.4738015988039,43.4738015988039,38819.8266067083,0.0,1.0
2023-12-29,45.9704,46.08,45.85,46.0,32452,43.5974705283083,43.7014131254992,43.4832854124162,43.6255426166007,34218.3021795115,0.0,1.0
2024-01-02,45.3488,45.528,45.2246,45.52,86564,43.0079566741675,43.1779066141,42.8901677091026,43.1703195632101,91275.5179917179,0.0,1.0
2024-01-03,45.19,45.25,44.975,45.04,40258,42.8573537140041,42.9142565956779,42.6534517213395,42.7150965098195,42449.1682837043,0.0,1.0
2024-01-04,45.061,45.2595,45.02,45.08,28501,42.7350125184053,42.9232662186096,42.6961288825949,42.7530317642687,30052.2565764285,0.0,1.0
2024-01-05,45.1993,45.452,45.1201,45.21,23852,42.8661736606635,43.1058296306464,42.7910618568541,42.8763213412287,25150.2201277489,0.0,1.0
2024-01-08,45.18,45.19,44.855,44.93,60553,42.8478699003918,42.8573537140041,42.5396459579919,42.6107745600841,63848.7874977184,0.0,1.0
2024-01-09,44.6324,44.77,44.57,44.77,32302,42.328536266982,42.4590335422873,42.2693572700412,42.4590335422873,34060.1379576784,0.0,1.0
2024-01-10,44.5832,44.64,44.51,44.59,30326,42.2818759040094,42.3357439653273,42.2124543883674,42.2883248972658,31976.5879420642,0.0,1.0
2024-01-11,44.7165,44.81,44.4276,44.69,44490,42.4082951394615,42.4969687967365,42.134307764202,42.3831630333888,46911.5081956879,0.0,1.0
2024-01-12,44.97,45.2089,44.91,45.09,38493,42.6487098145334,42.8752781217313,42.5918069328595,42.762515577881,40588.1026068019,0.0,1.0
2024-01-16,44.0698,44.52,44.04,44.52,39382,41.7949769131537,42.2219382019797,41.766715148589,42.2219382019797,41525.4892281992,0.0,1.0
2024-01-17,43.346,43.42,43.1799,43.34,38777,41.1085384838951,41.1787187046262,40.9510123397947,41.1028481957277,40887.5602001392,0.0,1.0
2024-01-18,43.56,43.63,43.4,43.63,46250,41.3114920951984,41.3778787904846,41.1597510774016,41.3778787904846,48767.3017318627,0.0,1.0
2024-01-19,43.95,43.96,43.51,43.69,25892,41.6813608260783,41.6908446396906,41.2640730271369,41.4347816721584,27301.2535446787,0.0,1.0
2024-01-22,43.64,43.731,43.5401,43.63,67932,41.3873626040969,41.4736653079688,41.2926193061099,41.3778787904846,71629.4127837598,0.0,1.0
2024-01-23,43.74,43.803,43.57,43.57,41714,41.4822007402199,41.5419487659774,41.3209759088107,41.3209759088107,43984.4156636307,0.0,1.0
2024-01-24,44.4512,44.6599,44.37,44.49,68504,42.156689564327,42.3546167544158,42.0796809977951,42.1934867611428,72232.5456830166,0.0,1.0
2024-01-25,44.5182,44.6899,44.4256,44.68,29094,42.2202311155295,42.3830681952527,42.1324110014795,42.3736792197765,30677.5324667418,0.0,1.0
2024-01-26,44.6342,44.6991,44.58,44.59,18668,42.3302433534322,42.391793303776,42.2788410836535,42.2883248972658,19684.0646211981,0.0,1.0
2024-01-29,44.97,45.0028,44.7,44.95,28334,42.6487098145334,42.6798167231817,42.3926468470011,42.6297421873088,29876.167076121,0.0,1.0
2024-01-30,44.705,44.71,44.48,44.59,24002,42.3973887538073,42.4021306606135,42.1840029475304,42.2883248972658,25308.384349582,0.0,1.0
2024-01-31,44.6789,45.1099,44.64,44.78,28882,42.3726360002792,42.7813883669695,42.3357439653273,42.4685173558996,30453.9936998845,0.0,1.0
2024-02-01,45.265,45.3097,44.97,45.02,39017,42.9284823160963,42.9708749629433,42.6487098145334,42.6961288825949,41140.6229550721,0.0,1.0
2024-02-02,45.2481,45.28,45.05,45.25,33990,42.9124546710916,42.9427080365148,42.7245803234318,42.9142565956779,35840.0126673732,0.0,1.0
2024-02-05,45.18,45.3,44.985,45.11,32001,42.8478699003918,42.9616756637394,42.6629355349518,42.7814832051056,33742.7550858667,0.0,1.0
2024-02-06,46.08,46.13,45.63,45.71,31259,43.7014131254992,43.7488321935607,43.2746415129455,43.3505120218439,32960.3694018658,0.0,1.0
2024-02-07,46.1157,46.1985,45.98,46.03,98622,43.7352703400951,43.813796316805,43.6065749893761,43.6539940574376,103989.812570806,0.0,1.0
2024-02-08,45.82,46.01,45.77,46.01,41364,43.4548339715792,43.635026430213,43.4074149035177,43.635026430213,43615.3658126869,0.0,1.0
2024-02-09,45.86,45.9999,45.55,45.79,42692,43.4927692260285,43.6254477784646,43.198771004047,43.4263825307423,45015.6463899822,0.0,1.0
2024-02-12,46.0756,46.25,45.68,45.68,20216,43.6972402475098,43.8626379569083,43.322060581007,43.322060581007,21316.3193905153,0.0,1.0
2024-02-13,45.11,45.49,44.99,45.49,45629,42.7814832051056,43.1418681223732,42.667677441758,43.1418681223732,48112.5018534738,0.0,1.0
2024-02-14,45.8203,45.88,45.56,45.56,19394,43.4551184859876,43.5117368532531,43.2082548176593,43.2082548176593,20449.5794548702,0.0,1.0
2024-02-15,46.0541,46.0594,45.83,45.83,29716,43.6768500482433,43.6818764694578,43.4643177851916,43.4643177851916,31333.3867732763,0.0,1.0
2024-02-16,46.51,46.72,46.34,46.34,54073,44.1092171108283,44.3083771966867,43.9479922794191,43.9479922794191,57016.0931145299,0.0,1.0
2024-02-20,46.7548,46.8086,46.56,46.74,23708,44.3413808680575,44.3924037852917,44.1566361788898,44.3273448239113,24998.3824747892,0.0,1.0
2024-02-21,46.67,46.8299,46.585,46.73,34800,44.2609581286251,44.4126043082859,44.1803457129205,44.317861010299,36694.0994652718,0.0,1.0
2024-02-22,47.1924,47.26,47.0281,47.09,36472,44.7563925517319,44.8205031317511,44.6005734940818,44.6592783003419,38457.1033246377,0.0,1.0
2024-02-23,47.155,47.2074,47.0,47.13,30607,44.7209230888219,44.7706182721504,44.5739239778312,44.6972135547911,32272.8822509648,0.0,1.0
2024-02-26,46.9,46.98,46.7785,46.97,32359,44.4790858417081,44.5549563506066,44.3638575063186,44.5454725369943,34120.240361975,0.0,1.0
2024-02-27,46.9,46.9899,46.8387,46.9,31454,44.4790858417081,44.5643453260828,44.4209500642647,44.4790858417081,33165.9828902488,0.0,1.0
2024-02-28,46.46,46.66,46.3881,46.66,135545,44.0617980427667,44.2514743150128,43.9936094228943,44.2514743150128,142922.462989088,0.0,1.0
2024-02-29,46.68,46.96,46.649,46.81,29270,44.2704419422374,44.535988723382,44.2410421200393,44.3937315191974,30863.1118203594,0.0,1.0
2024-03-01,47.285,47.3499,46.99,46.99,28172,44.8442126657819,44.9057626161257,44.5644401642189,44.5644401642189,29705.3497165412,0.0,1.0
2024-03-04,47.235,47.33,47.21,47.33,58190,44.7967935977203,44.8868898270372,44.7730840636896,44.8868898270372,61357.1737897749,0.0,1.0
2024-03-05,46.87,47.09,46.82,47.09,43162,44.4506344008712,44.6592783003419,44.4032153328097,44.6592783003419,45511.2276183926,0.0,1.0
2024-03-06,47.37,47.54,47.3101,47.48,43850,44.9248250814864,45.0860499128956,44.8680170379487,45.0291470312218,46236.6741825336,0.0,1.0
2024-03-07,47.58,47.66,47.46,47.46,87531,45.1239851673448,45.1998556762433,45.0101794039972,45.0101794039972,92295.1500084686,0.0,1.0
2024-03-08,47.58,47.7702,47.54,47.68,56307,45.1239851673448,45.3043673022509,45.0860499128956,45.2188233034679,59371.6855916971,0.0,1.0
2024-03-11,47.57,47.7,47.545,47.58,29204,45.1145013537325,45.2377909306925,45.0907918197018,45.1239851673448,30793.5195627528,0.0,1.0
2024-03-12,47.78,47.86,47.56,47.71,61428,45.3136614395909,45.3895319484894,45.1050175401202,45.2472747443048,64771.4121250781,0.0,1.0
2024-03-13,47.56,47.6,47.45,47.45,27516,45.1050175401202,45.1429527945695,45.0006955903849,45.0006955903849,29013.644853058,0.0,1.0
2024-03-14,47.545,47.78,47.47,47.76,61813,45.0907918197018,45.3136614395909,45.0196632176095,45.2946938123663,65177.3669611162,0.0,1.0
2024-03-15,47.38,47.52,47.28,47.49,32725,44.9343088950988,45.067082285671,44.8394707589757,45.0386308448341,34506.1610632476,0.0,1.0
2024-03-18,47.38,47.64,47.2801,47.64,51389,44.9343088950988,45.1808880490187,44.8395655971118,45.1808880490187,54186.0079718635,0.0,1.0
2024-03-19,47.09,47.19,46.95,47.14,24299,44.6592783003419,44.754116436465,44.5265049097697,44.7066973684034,25621.5495088115,0.0,1.0
2024-03-20,47.65,47.688,47.045,47.11,19364,45.190371862631,45.2264103543577,44.6166011390866,44.6782459275665,20417.9466105035,0.0,1.0
2024-03-21,47.78,48.01,47.73,48.01,73059,45.3136614395909,45.5317891526739,45.2662423715294,45.5317891526739,77035.4658860141,0.0,1.0
2024-03-22,47.4,47.49,47.27,47.48,61027,44.9532765223234,45.0386308448341,44.8299869453634,45.0291470312218,64348.5864387109,0.0,1.0
2024-03-25,47.41,47.45,47.3499,47.37,102474,44.9627603359357,45.0006955903849,44.9057626161257,44.9248250814864,108051.469787479,0.0,1.0
2024-03-26,47.195,47.3733,47.17,47.35,119219,44.7588583432711,44.9279547399785,44.7351488092404,44.9058574542618,125707.869084777,0.0,1.0
2024-03-27,47.39,47.39,47.15,47.22,130449,44.9437927087111,44.9437927087111,44.7161811820157,44.7825678773019,137549.097159346,0.0,1.0
2024-03-28,47.39,47.5599,47.39,47.39,23568,44.9437927087111,45.1049227019841,44.9437927087111,44.9437927087111,24850.7625344116,0.0,1.0
2024-04-01,47.49,47.9299,47.46,47.63,83497,45.0386308448341,45.4558238056394,45.0101794039972,45.1714042354064,88041.5868693045,0.0,1.0
2024-04-02,47.64,47.876,47.61,47.68,27540,45.1808880490187,45.4047060502691,45.1524366081818,45.2188233034679,29038.9511285513,0.0,1.0
2024-04-03,47.85,47.9646,47.61,47.66,38022,45.3800481348771,45.4887326388741,45.1524366081818,45.1998556762433,40091.466950246,0.0,1.0
2024-04-04,47.77,48.4199,47.715,48.23,54186,45.3041776259786,45.9205306726423,45.252016651111,45.7404330521446,57135.2434949775,0.0,1.0
2024-04-05,47.84,47.88,47.5936,47.67,228270,45.3705643212648,45.408499575714,45.1368831538576,45.2093394898556,240694.312785563,0.0,1.0
2024-04-08,48.24,48.26,48.04,48.07,775648,45.7499168657569,45.7688844929815,45.5602405935108,45.5886920343478,817865.082242504,0.0,1.0
2024-04-09,48.51,48.51,48.3101,48.495,31040,46.0059798332892,46.0059798332892,45.8163983991792,45.9917541128707,32729.4496379895,0.0,1.0
2024-04-10,47.68,47.8945,47.5282,47.86,57801,45.2188233034679,45.4222511054518,45.0748590128331,45.3895319484894,60947.0012411544,0.0,1.0
2024-04-11,47.98,48.0899,47.71,48.01,43934,45.503337711837,45.6075648234362,45.2472747443048,45.5317891526739,46325.2461467601,0.0,1.0
2024-04-12,47.01,47.5,46.92,47.5,76681,44.5834077914435,45.0481146584464,44.4980534689327,45.0481146584464,80854.6046292099,0.0,1.0
2024-04-15,46.76,47.33,46.7106,47.33,121004,44.3463124511359,44.8868898270372,44.2994624118911,44.8868898270372,127590.02332459,0.0,1.0
2024-04-16,46.2,46.2799,46.1,46.26,128407,43.8152188888468,43.8909945596091,43.7203807527238,43.8721217705206,135395.954886125,0.0,1.0
2024-04-17,46.32,46.58,46.2,46.55,35222,43.9290246521945,44.1756038061144,43.8152188888468,44.1471523652775,37139.0681426955,0.0,1.0
2024-04-18,46.57,46.785,46.39,46.58,22049,44.1661199925021,44.3700219851666,43.9954113474806,44.1756038061144,23249.0861813154,0.0,1.0
2024-04-19,46.52,46.61,46.4041,46.42,23797,44.1187009244406,44.2040552469513,44.008783524674,44.0238627883175,25092.2265797434,0.0,1.0
2024-04-22,46.8125,46.8198,46.47,46.53,26608,44.3961024726005,44.4030256565375,44.071281856379,44.1281847380529,28056.2240968951,0.0,1.0
2024-04-23,47.01,47.1286,46.8,46.8,53375,44.5834077914435,44.6958858208854,44.3842477055851,44.3842477055851,56280.1022689333,0.0,1.0
2024-04-24,47.05,47.22,46.96,47.22,41147,44.6213430458927,44.7825678773019,44.535988723382,44.7825678773019,43386.5549051017,0.0,1.0
2024-04-25,47.47,47.5299,46.95,46.98,16813,45.0196632176095,45.0764712611472,44.5265049097697,44.5549563506066,17728.1004111958,0.0,1.0
2024-04-26,47.91,47.9976,47.71,47.71,16668,45.4369510165509,45.5200292237947,45.2472747443048,45.2472747443048,17575.2083300905,0.0,1.0
2024-04-29,48.46,48.5,48.24,48.28,27151,45.9585607652276,45.9964960196769,45.7499168657569,45.7878521202062,28628.7785799309,0.0,1.0
2024-04-30,47.86,48.21,47.85,48.2,14825,45.3895319484894,45.72146542492,45.3800481348771,45.7119816113077,15631.8972578349,0.0,1.0
2024-05-01,47.93,48.3516,47.7501,47.94,19164,45.4559186437755,45.8557562256703,45.2853048368901,45.4654024573878,20207.0609813928,0.0,1.0
2024-05-02,48.9,49.0443,48.5,48.5,18979,46.375848564169,46.5126999945946,45.9964960196769,45.9964960196769,20011.9917744653,0.0,1.0
2024-05-03,49.31,49.31,48.9601,49.23,15604,46.7646849222735,46.7646849222735,46.432846283979,46.6888144133751,16453.2967832213,0.0,1.0
2024-05-06,49.17,49.2499,49.065,49.24,22902,46.6319115317013,46.7076872024636,46.5323314887721,46.6982982269874,24148.5133894728,0.0,1.0
2024-05-07,48.76,49.01,48.7119,49.01,151759,46.2430751735968,46.4801705139044,46.1974580301216,46.4801705139044,160018.960941097,0.0,1.0
2024-05-08,48.88,48.89,48.68,48.68,226446,46.3568809369444,46.3663647505567,46.1672046646983,46.1672046646983,238771.035848073,0.0,1.0
2024-05-09,48.9,48.91,48.54,48.7,79800,46.375848564169,46.3853323777813,46.0344312741261,46.186172291923,84143.3660151923,0.0,1.0
2024-05-10,49.2,49.335,49.05,49.29,14319,46.6603629725382,46.7883944563043,46.5181057683536,46.7457172950489,15098.3566161847,0.0,1.0
2024-05-13,49.4,49.57,49.39,49.44,88942,46.8500392447843,47.0112640761934,46.840555431172,46.8879744992335,93782.9481218448,0.0,1.0
2024-05-14,49.63,49.69,49.5,49.53,46211,47.0681669578673,47.1250698395411,46.9448773809073,46.9733288217442,48726.179034186,0.0,1.0
2024-05-15,50.2,50.22,49.91,50.06,29451,47.6087443337686,47.6277119609932,47.3337137390118,47.4759709431964,31053.9633147046,0.0,1.0
2024-05-16,50.33,50.385,50.1706,50.27,44348,47.7320339107286,47.7841948855963,47.5808619217485,47.6751310290548,46761.7793990193,0.0,1.0
2024-05-17,50.62,50.6892,50.34,50.34,36846,48.0070645054854,48.0726924956826,47.7415177243409,47.7415177243409,38851.4594510748,0.0,1.0
2024-05-20,50.56,50.64,50.46,50.46,23211,47.9501616238116,48.02603213271,47.8553234876885,47.8553234876885,24474.3316864489,0.0,1.0
2024-05-21,50.33,50.41,50.2082,50.37,21652,47.7320339107286,47.807904419627,47.6165210609307,47.7699691651778,22830.4782075306,0.0,1.0
2024-05-22,50.06,50.3,49.8901,50.3,29306,47.4759709431964,47.7035824698917,47.3148409499233,47.7035824698917,30901.0712335992,0.0,1.0
2024-05-23,49.43,50.09,49.39,50.09,11453,46.8784906856212,47.5044223840333,46.840555431172,47.5044223840333,12076.3655510275,0.0,1.0
2024-05-24,49.7,49.8312,49.6944,49.78,17577,47.1345536531534,47.2589812877468,47.1292427175305,47.2104241620518,18533.6835143989,0.0,1.0
2024-05-28,49.95,50.1817,49.88,50.03,29330,47.371648993461,47.5913889548581,47.3052622981749,47.4475195023594,30926.3775090926,0.0,1.0
2024-05-29,49.39,49.5,49.29,49.5,16627,46.840555431172,46.9448773809073,46.7457172950489,46.9448773809073,17531.9767761228,0.0,1.0
2024-05-30,49.33,49.37,49.065,49.13,22333,46.7836525494981,46.8215878039473,46.5323314887721,46.593976277252,23548.5437746527,0.0,1.0
2024-05-31,49.08,49.13,48.75,49.13,18598,46.5465572091905,46.593976277252,46.2335913599845,46.593976277252,19610.2546510093,0.0,1.0
2024-06-03,49.6,49.7,49.3695,49.62,38982,47.0397155170304,47.1345536531534,46.8211136132667,47.058683144255,41103.7179699777,0.0,1.0
2024-06-04,48.2499,48.28,47.99,48.27,73409,45.7593058412331,45.7878521202062,45.5128215254493,45.7783683065939,77404.515736958,0.0,1.0
2024-06-05,48.76,48.82,48.49,48.64,28929,46.2430751735968,46.2999780552706,45.9870122060646,46.1292694102491,30503.5518227255,0.0,1.0
2024-06-06,49.13,49.17,48.99,49.01,18189,46.593976277252,46.6319115317013,46.4612028866798,46.4801705139044,19178.9935394778,0.0,1.0
2024-06-07,48.6943,49.09,48.63,48.96,24567,46.1807665181639,46.5560410228028,46.1197855966368,46.4327514458429,25904.1362518199,0.0,1.0
2024-06-10,48.98,49.06,48.71,48.72,14575,46.4517190730675,46.5275895819659,46.1956561055352,46.2051399191476,15368.2902214464,0.0,1.0
2024-06-11,48.7244,48.76,48.4734,48.76,21912,46.209312797137,46.2430751735968,45.9712690754681,46.2430751735968,23104.6295253746,0.0,1.0
2024-06-12,49.04,49.375,48.99,49.28,17270,46.5086219547413,46.8263297107535,46.4612028866798,46.7362334814366,18209.9740737139,0.0,1.0
2024-06-13,48.85,49.1458,48.74,49.1458,32396,46.3284294961075,46.6089607027595,46.2241075463722,46.6089607027595,34159.2542033605,0.0,1.0
2024-06-14,49.04,49.04,48.71,48.87,91770,46.5086219547413,46.5086219547413,46.1956561055352,46.3473971233321,96764.870917471,0.0,1.0
2024-06-17,49.13,49.275,48.91,49.0,110940,46.593976277252,46.7314915746305,46.3853323777813,46.4706867002921,116978.258467737,0.0,1.0
2024-06-18,49.52,49.6514,49.29,49.29,26593,46.9638450081319,47.0884623189976,46.7457172950489,46.7457172950489,28040.4076747119,0.0,1.0
2024-06-20,49.34,49.5488,49.19,49.5,44046,46.7931363631104,46.9911583913354,46.6508791589259,46.9448773809073,46443.3420990621,0.0,1.0
2024-06-21,49.21,49.38,49.21,49.24,25289,46.6698467861505,46.8310716175597,46.6698467861505,46.6982982269874,26665.4333729097,0.0,1.0
2024-06-24,48.92,49.16,48.84,48.96,24748,46.8473837769728,47.0772155861812,46.7707731739034,46.8856890785076,25842.8979890034,0.4772,1.0
2024-06-25,48.741,48.83,48.63,48.83,19016,46.6759675526049,46.7611968485197,46.569670340846,46.7611968485197,19857.3035461002,0.0,1.0
2024-06-26,48.48,48.63,48.41,48.63,43198,46.4260254600908,46.569670340846,46.358991182405,46.569670340846,45109.1606323326,0.0,1.0
2024-06-27,48.52,48.62,48.41,48.62,17185,46.4643307616255,46.5600940154624,46.358991182405,46.5600940154624,17945.2966680549,0.0,1.0
2024-06-28,48.75,48.91,48.6001,48.87,27079,46.6845862454502,46.8378074515891,46.5410371279488,46.7995021500544,28277.0258058923,0.0,1.0
2024-07-01,48.86,49.08,48.81,48.97,105812,46.7899258246707,47.0006049831117,46.7420441977523,46.8952654038912,110493.32156184,0.0,1.0
2024-07-02,49.01,49.01,48.705,48.78,61453,46.933570705426,46.933570705426,46.6414927812237,46.7133152216013,64171.7961095128,0.0,1.0
2024-07-03,49.64,49.7186,49.34,49.34,14487,47.5368792045979,47.6121491221137,47.2495894430875,47.2495894430875,15127.9320820548,0.0,1.0
2024-07-05,49.86,49.86,49.54,49.79,22099,47.7475583630389,47.7475583630389,47.4411159507611,47.6805240853532,23076.7012550099,0.0,1.0
2024-07-08,49.58,49.69,49.54,49.66,24109,47.4794212522958,47.5847608315163,47.4411159507611,47.5560318553653,25175.6274291613,0.0,1.0
2024-07-09,49.58,49.6204,49.43,49.46,28458,47.4794212522958,47.5181096068459,47.3357763715406,47.3645053476917,29717.035355223,0.0,1.0
2024-07-10,49.76,49.76,49.59,49.61,11873,47.6517951092021,47.6517951092021,47.4889975776795,47.5081502284469,12398.2838137804,0.0,1.0
2024-07-11,50.24,50.31,50.11,50.13,23919,48.1114587276189,48.1784930053046,47.986966497631,48.0061191483984,24977.2214724006,0.0,1.0
2024-07-12,50.28,50.4582,50.27,50.33,35342,48.1497640291536,48.3204141474908,48.1401877037699,48.197645656072,36905.5964412218,0.0,1.0
2024-07-15,49.88,50.075,49.8078,50.06,20879,47.7667110138063,47.9534493587881,47.6975699445361,47.9390848707126,21802.7261642315,0.0,1.0
2024-07-16,50.18,50.18,49.822,49.86,37904,48.0540007753168,48.0540007753168,47.7111683265809,47.7475583630389,39580.9441318564,0.0,1.0
2024-07-17,49.7,49.88,49.6008,49.77,41457,47.5943371569,47.7667110138063,47.4993400090939,47.6613714345858,43291.1355232792,0.0,1.0
2024-07-18,49.13,49.73,49.06,49.73,50286,47.0484866100301,47.6230661330511,46.9814523323444,47.6230661330511,52510.7470613797,0.0,1.0
2024-07-19,48.58,48.79,48.5306,48.79,12734,46.5217887139276,46.722891546985,46.4744816665322,46.722891546985,13297.3760704691,0.0,1.0
2024-07-22,49.0,49.0086,48.7524,48.92,23941,46.9239943800423,46.9322300198722,46.6868845635423,46.8473837769728,25000.1947937098,0.0,1.0
2024-07-23,48.42,48.61,48.39,48.61,26887,46.3685675077887,46.5505176900787,46.3398385316377,46.5505176900787,28076.5313653763,0.0,1.0
2024-07-24,48.09,48.48,48.03,48.48,23777,46.0525487701272,46.4260254600908,45.9950908178251,46.4260254600908,24828.9391257691,0.0,1.0
2024-07-25,47.97,48.2499,47.89,47.94,40104,45.937632865523,46.2056742130123,45.8610222624536,45.908903889372,41878.2762627684,0.0,1.0
2024-07-26,48.63,48.67,48.435,48.5299,21799,46.569670340846,46.6079756423808,46.3829319958642,46.4738113237554,22763.4286917038,0.0,1.0
2024-07-29,48.48,48.5,48.31,48.5,43642,46.4260254600908,46.4451781108582,46.2632279285682,46.4451781108582,45572.8040260258,0.0,1.0
2024-07-30,48.34,48.4,48.18,48.39,18431,46.2919569047193,46.3494148570214,46.1387356985803,46.3398385316377,19246.4220476532,0.0,1.0
2024-07-31,49.09,49.295,49.01,49.06,37646,47.0101813084954,47.2064959788609,46.933570705426,46.9814523323444,39311.5297274132,0.0,1.0
2024-08-01,48.48,49.1381,48.2601,49.06,24060,46.4260254600908,47.0562434335909,46.2154420649036,46.9814523323444,25124.4595771546,0.0,1.0
2024-08-02,47.81,48.04,47.7,48.04,21990,45.7844116593841,46.0046671432088,45.6790720801636,46.0046671432088,22962.878890342,0.0,1.0
2024-08-05,46.09,46.2901,45.23,45.23,92051,44.1372836933908,44.3289059643183,43.3137197103941,43.3137197103941,96123.5090829864,0.0,1.0
2024-08-06,46.0,46.3835,45.73,45.73,55006,44.0510967649376,44.4183488434019,43.7925359795782,43.7925359795782,57439.5687240634,0.0,1.0
2024-08-07,46.72,47.3798,46.63,47.32,28983,44.7405921925628,45.3724381413781,44.6544052641096,45.3151717155837,30265.2623410087,0.0,1.0
2024-08-08,47.66,47.6999,47.25,47.25,16061,45.6407667786289,45.6789763169098,45.2481374378979,45.2481374378979,16771.5687975345,0.0,1.0
2024-08-09,47.81,47.91,47.645,47.82,31999,45.7844116593841,45.8801749132209,45.6264022905534,45.7939879847678,33414.6958441134,0.0,1.0
2024-08-12,47.93,48.154,47.9073,48.046,38383,45.8993275639883,46.1138372525828,45.8775893053673,46.010412938439,40081.1359912686,0.0,1.0
2024-08-13,48.37,48.4499,47.98,47.98,18184,46.3206858808703,46.3972007206859,45.9472091909067,45.9472091909067,18988.4943038644,0.0,1.0
2024-08-14,48.2,48.34,48.11,48.29,14530,46.1578883493477,46.2919569047193,46.0717014208946,46.2440752778008,15172.8344827953,0.0,1.0
2024-08-15,48.61,48.82,48.45,48.4764,34975,46.5505176900787,46.751620523136,46.3972964839398,46.4225779829527,36522.3596721106,0.0,1.0
2024-08-16,49.1155,49.1488,48.91,48.91,25762,47.0346009382238,47.0664901017515,46.8378074515891,46.8378074515891,26901.7592529782,0.0,1.0
2024-08-19,49.73,49.86,49.34,49.34,25305,47.6230661330511,47.7475583630389,47.2495894430875,47.2495894430875,26424.5407148751,0.0,1.0
2024-08-20,49.462,49.6,49.36,49.58,21233,47.3664206127684,47.4985739030632,47.2687420938548,47.4794212522958,22172.3877889328,0.0,1.0
2024-08-21,49.58,49.6689,49.4561,49.48,14547,47.4794212522958,47.5645547849568,47.360770580792,47.383657998459,15190.586594716,0.0,1.0
2024-08-22,48.82,49.33,48.82,49.33,22392,46.751620523136,47.2400131177038,46.751620523136,47.2400131177038,23382.6641251723,0.0,1.0
2024-08-23,49.7491,49.809,49.25,49.25,32128,47.6413569145339,47.6987191035822,47.1634025146343,47.1634025146343,33549.4030463351,0.0,1.0
2024-08-26,49.55,49.76,49.55,49.74,12945,47.4506922761448,47.6517951092021,47.4506922761448,47.6326424584348,13517.7111066611,0.0,1.0
2024-08-27,49.835,49.8892,49.7,49.71,12997,47.7236175495797,47.7755212331593,47.5943371569,47.6039134822837,13572.0116843008,0.0,1.0
2024-08-28,49.36,49.59,49.23,49.59,12603,47.2687420938548,47.4889975776795,47.144249863867,47.4889975776795,13160.5803844921,0.0,1.0
2024-08-29,49.51,49.6699,49.41,49.46,15073,47.4123869746101,47.5655124174951,47.3166237207732,47.3645053476917,15739.8578223795,0.0,1.0
2024-08-30,49.57,49.6371,49.34,49.59,18099,47.4698449269122,47.5341020702367,47.2495894430875,47.4889975776795,18899.733744261,0.0,1.0
2024-09-03,48.775,49.29,48.75,49.29,40894,46.7085270589094,47.2017078161691,46.6845862454502,47.2017078161691,42703.2273461413,0.0,1.0
2024-09-04,48.83,49.0599,48.71,48.74,81144,46.7611968485197,46.9813565690905,46.6462809439155,46.6750099200665,84733.9629230519,0.0,1.0
2024-09-05,48.92,49.052,48.74,48.92,21176,46.8473837769728,46.9737912720374,46.6750099200665,46.8473837769728,22112.8660019046,0.0,1.0
2024-09-06,48.1,49.02,48.03,49.02,52372,46.0621250955109,46.9431470308096,45.9950908178251,46.9431470308096,54689.0356182352,0.0,1.0
2024-09-09,48.38,48.46,48.18,48.245,16702,46.330262206254,46.4068728093234,46.1387356985803,46.2009818135743,17440.927841132,0.0,1.0
2024-09-10,48.07,48.11,47.7425,48.11,29981,46.0333961193598,46.0717014208946,45.7197714630443,46.0717014208946,31307.4157349406,0.0,1.0
2024-09-11,48.048,48.048,47.37,47.72,24770,46.0123282035157,46.0123282035157,45.3630533425021,45.698224730931,25865.8713103125,0.0,1.0
2024-09-12,48.39,48.39,47.9971,48.06,21141,46.3398385316377,46.3398385316377,45.9635847073128,46.0238197939762,22076.3175361855,0.0,1.0
2024-09-13,48.83,48.91,48.75,48.75,20522,46.7611968485197,46.8378074515891,46.6845862454502,46.6845862454502,21429.9318138972,0.0,1.0
2024-09-16,49.1,49.1,48.9,49.01,23249,47.0197576338791,47.0197576338791,46.8282311262055,46.933570705426,24277.5794143502,0.0,1.0
2024-09-17,49.07,49.22,48.9596,49.14,20412,46.9910286577281,47.1346735384833,46.8853060254922,47.0580629354138,21315.0652073516,0.0,1.0
2024-09-18,48.91,49.45,48.8001,48.942,32310,46.8378074515891,47.354929022308,46.7325636356225,46.8684516928169,33739.4550680742,0.0,1.0
2024-09-19,49.78,49.8,49.44,49.54,16571,47.6709477599695,47.6901004107368,47.3453526969243,47.4411159507611,17304.1321551549,0.0,1.0
2024-09-20,49.6401,49.734,49.5747,49.68,19417,47.5369749678518,47.6268966632045,47.4743457998425,47.5751845061327,20276.0445390528,0.0,1.0
2024-09-23,50.0359,50.1386,49.82,49.82,22229,47.9160059265379,48.0143547882283,47.7092530615042,47.7092530615042,23212.4526991093,0.0,1.0
2024-09-24,51.51,51.54,50.87,50.87,46084,49.3276520513465,49.3563810274975,48.7147672267908,48.7147672267908,48122.8426913379,0.0,1.0
2024-09-25,50.59,51.06,50.59,51.06,38056,48.4466301160477,48.8967174090808,48.4466301160477,48.8967174090808,39739.6688972649,0.0,1.0
2024-09-26,52.4,52.48,52.003,52.19,73923,50.1799450104942,50.2565556135636,49.799764892762,49.9788421774369,77193.4923242725,0.0,1.0
2024-09-27,52.55,52.83,52.46,52.59,65669,50.3235898912494,50.5917270019925,50.2374029627963,50.3618951927842,68574.3198658422,0.0,1.0
2024-09-30,52.14,52.51,52.0001,52.43,52333,49.9309605505185,50.2852845897147,49.7969877584007,50.2086739866452,54648.3101850053,0.0,1.0
2024-10-01,52.385,52.3999,51.86,52.0,29103,50.1655805224187,50.1798492472404,49.6628234397754,49.7968919951469,30390.5713663312,0.0,1.0
2024-10-02,53.0909,53.12,52.74,52.94,43389,50.8415733312528,50.8694404381193,50.5055400735394,50.697066581213,45308.6108309709,0.0,1.0
2024-10-03,52.14,52.4,51.9,52.24,27935,49.9309605505185,50.1799450104942,49.7011287413101,50.0267238043553,29170.8968531925,0.0,1.0
2024-10-04,52.64,52.64,52.3424,52.51,17548,50.4097768197026,50.4097768197026,50.1247853762842,50.2852845897147,18324.3564696554,0.0,1.0
2024-10-07,53.09,53.12,52.8,52.86,33908,50.8407114619683,50.8694404381193,50.5629980258415,50.6204559781436,35408.1535886183,0.0,1.0
2024-10-08,51.83,51.96,51.44,51.96,43690,49.6340944636243,49.7585866936122,49.2606177736607,49.7585866936122,45622.9276361547,0.0,1.0
2024-10-09,51.4553,51.53,51.0,51.11,19809,49.2752695514977,49.3468047021139,48.8392594567787,48.9445990359992,20685.3873551062,0.0,1.0
2024-10-10,51.66,51.7299,51.3768,51.3768,12889,49.4712969321017,49.5382354465337,49.2000953972358,49.2000953972358,13459.2335615106,0.0,1.0
2024-10-11,51.86,51.9567,51.42,51.42,23010,49.6628234397754,49.7554265062356,49.2414651228933,49.2414651228933,24028.005605583,0.0,1.0
2024-10-14,51.7611,52.0399,51.62,51.64,18243,49.5681135817307,49.8351015334278,49.432991630567,49.4521442813344,19050.104574648,0.0,1.0
2024-10-15,50.73,51.28,50.65,51.28,14268,48.5806986714193,49.1073965675218,48.5040880683498,49.1073965675218,14899.2431108413,0.0,1.0
2024-10-16,51.3644,51.4399,51.2,51.2,10522,49.1882207537601,49.2605220104069,49.0307859644523,49.0307859644523,10987.5130370249,0.0,1.0
2024-10-17,50.78,50.91,50.6936,50.91,10752,48.6285802983377,48.7530725283256,48.5458408470227,48.7530725283256,11227.688668893,0.0,1.0
2024-10-18,51.4,51.5592,51.3371,51.39,13007,49.222312472126,49.3747675722342,49.1620773854626,49.2127361467423,13582.4541030777,0.0,1.0
2024-10-21,50.94,51.0699,50.705,51.06,29266,48.7818015044766,48.9061979712106,48.5567578579601,48.8967174090808,30560.7827923942,0.0,1.0
2024-10-22,50.92,51.02,50.84,50.89,21493,48.7626488537092,48.8584121075461,48.6860382506398,48.7339198775582,22443.8906771315,0.0,1.0
2024-10-23,50.6318,50.8698,50.41,50.8,16017,48.4866591561515,48.7145757002832,48.2742562591415,48.6477329491051,16725.6221549162,0.0,1.0
2024-10-24,50.64,50.64,50.4,50.6,16809,48.4945117429661,48.4945117429661,48.2646799337578,48.4562064414314,17552.6617220445,0.0,1.0
2024-10-25,50.52,50.7839,50.42,50.74,12298,48.379595838362,48.6323150652373,48.2838325845251,48.590274996803,12842.0866117974,0.0,1.0
2024-10-28,50.7948,50.8799,50.52,50.52,19352,48.6427532599055,48.7242477889207,48.379595838362,48.379595838362,20208.1688170031,0.0,1.0
2024-10-29,50.44,50.61,50.41,50.61,57127,48.3029852352925,48.4657827668151,48.2742562591415,48.4657827668151,59654.4057466379,0.0,1.0
2024-10-30,50.09,50.24,50.05,50.05,21718,47.9678138468636,48.1114587276189,47.9295085453289,47.9295085453289,22678.8450996111,0.0,1.0
2024-10-31,49.9,50.04,49.6445,50.04,17279,47.7858636645737,47.9199322199452,47.5411885510206,47.9199322199452,18043.4554045575,0.0,1.0
2024-11-01,49.96,50.3699,49.9201,50.18,55255,47.8433216168758,48.2358551943529,47.8051120785949,48.0540007753168,57699.5849516074,0.0,1.0
2024-11-04,50.13,50.38,50.0995,50.22,60913,48.0061191483984,48.2455272829904,47.9769113559781,48.0923060768515,63607.9054955617,0.0,1.0
2024-11-05,50.82,50.8599,50.5563,50.66,19854,48.6668855998724,48.7050951381533,48.4143578995047,48.5136643937335,20732.3782396021,0.0,1.0
2024-11-06,50.29,50.55,49.799,50.55,44923,48.1593403545373,48.408324814513,47.6891427781985,48.408324814513,46910.477871343,0.0,1.0
2024-11-07,51.4,51.41,51.0929,51.16,26373,49.222312472126,49.2318887975097,48.9282235195931,48.9924806629176,27539.7910402451,0.0,1.0
2024-11-08,49.89,50.3,49.6401,50.3,33422,47.77628733919,48.1689166799209,47.5369749678518,48.1689166799209,34900.6520360623,0.0,1.0
2024-11-11,49.64,49.72,49.48,49.72,34402,47.5368792045979,47.6134898076674,47.383657998459,47.6134898076674,35924.0090761958,0.0,1.0
2024-11-12,48.71,48.98,48.5,48.98,35668,46.6462809439155,46.9048417292749,46.4451781108582,46.9048417292749,37246.0192933478,0.0,1.0
2024-11-13,48.38,48.63,48.2839,48.63,34077,46.330262206254,46.569670340846,46.2382337193168,46.569670340846,35584.6304659475,0.0,1.0
2024-11-14,48.08,48.3425,48.08,48.28,24340,46.0429724447435,46.2943509860652,46.0429724447435,46.2344989524172,25416.847302907,0.0,1.0
2024-11-15,48.11,48.24,48.0,48.19,32293,46.0717014208946,46.1961936508824,45.9663618416741,46.148312023964,33721.7029561534,0.0,1.0
2024-11-18,48.66,48.71,48.43,48.43,25746,46.5983993169971,46.6462809439155,46.3781438331724,46.3781438331724,26885.0513829352,0.0,1.0
2024-11-19,48.76,48.93,48.62,48.71,35102,46.6941625708339,46.8569601023565,46.5600940154624,46.6462809439155,36654.9783905769,0.0,1.0
2024-11-20,48.8,48.85,48.5938,48.79,30656,46.7324678723686,46.780349499287,46.5350040429571,46.722891546985,32012.2790023795,0.0,1.0
2024-11-21,48.71,48.86,48.5501,48.75,66696,46.6462809439155,46.7899258246707,46.4931555010304,46.6845862454502,69646.756274227,0.0,1.0
2024-11-22,48.7396,48.74,48.52,48.52,20740,46.6746268670512,46.6750099200665,46.4643307616255,46.4643307616255,21657.576543233,0.0,1.0
2024-11-25,48.95,49.1043,48.8,49.05,31442,46.8761127531239,47.0238754537941,46.7324678723686,46.9718760069607,32833.0531182416,0.0,1.0
2024-11-26,48.73,48.87,48.62,48.87,37471,46.6654335946829,46.7995021500544,46.5600940154624,46.7995021500544,39128.7873988179,0.0,1.0
2024-11-27,48.86,49.0895,48.73,49.03,22863,46.7899258246707,47.0097024922262,46.6654335946829,46.9527233561933,23874.502049563,0.0,1.0
2024-11-29,49.07,49.08,48.53,48.53,31452,46.9910286577281,47.0006049831117,46.4739070870092,46.4739070870092,32843.4955370185,0.0,1.0
2024-12-02,49.1,49.13,48.86,49.02,161390,47.0197576338791,47.0484866100301,46.7899258246707,46.9431470308096,168530.196639941,0.0,1.0
2024-12-03,49.28,49.3703,48.9,49.16,66538,47.1921314907854,47.278605709,46.8282311262055,47.0772155861812,69481.7660575523,0.0,1.0
2024-12-04,49.25,49.34,49.22,49.34,56374,47.1634025146343,47.2495894430875,47.1346735384833,47.2495894430875,58868.0916127395,0.0,1.0
2024-12-05,49.23,49.3987,49.22,49.28,38482,47.144249863867,47.3058024730897,47.1346735384833,47.1921314907854,40184.5159371596,0.0,1.0
2024-12-06,49.25,49.42,49.21,49.42,16747,47.1634025146343,47.3262000461569,47.1250972130996,47.3262000461569,17487.9187256279,0.0,1.0
2024-12-09,50.1,50.445,50.07,50.11,46991,47.9773901722473,48.3077733979843,47.9486611960963,47.986966497631,49069.9700744003,0.0,1.0
2024-12-10,49.54,49.78,49.49,49.72,44189,47.4411159507611,47.6709477599695,47.3932343238427,47.6134898076674,46144.0043331207,0.0,1.0
2024-12-11,49.817,49.89,49.5875,49.79,32837,47.7063801638891,47.77628733919,47.4866034963336,47.6805240853532,34289.7705376153,0.0,1.0
2024-12-12,49.4632,49.71,49.4099,49.63,30478,47.3675697718144,47.6039134822837,47.3165279575194,47.5273028792143,31826.4039481512,0.0,1.0
2024-12-13,49.32,49.42,49.2201,49.42,49360,47.2304367923201,47.3262000461569,47.1347693017371,47.3262000461569,51543.7790826413,0.0,1.0
2024-12-16,48.92,49.1347,48.92,48.95,33300,46.8473837769728,47.0529874829605,46.8473837769728,46.8761127531239,34773.2545269845,0.0,1.0
2024-12-17,47.37,47.432,47.14,47.34,49197,46.7150389601703,46.7761817175174,46.4882190538828,46.6854537550024,49886.7589939714,1.4118,1.0
2024-12-18,46.38,47.49,46.34,47.4,56381,45.7387271896285,46.8333797808421,45.6992802494046,46.7446241653383,57171.4811642803,0.0,1.0
2024-12-19,46.68,46.98,46.65,46.97,95464,46.0345792413078,46.3304312929872,46.0049940361399,46.3205695579312,96802.4383722683,0.0,1.0
2024-12-20,46.76,47.0,46.44,46.44,77499,46.1134731217556,46.3501547630991,45.7978975999643,45.7978975999643,78585.5628447627,0.0,1.0
2024-12-23,46.8462,46.85,46.54,46.64,132685,46.1984812779382,46.2022287372595,45.8965149505241,45.9951323010839,134545.2896948,0.0,1.0
2024-12-24,47.07,47.07,46.81,46.8994,20802,46.419186908491,46.419186908491,46.1627817970355,46.250945708436,21093.651250942,0.0,1.0
2024-12-26,46.93,46.9956,46.8429,46.89,48707,46.2811226177073,46.3458155996745,46.1952269053697,46.2416756774834,49389.8890241145,0.0,1.0
2024-12-27,46.61,46.67,46.46,46.53,42657,45.965547095916,46.0247175062518,45.8176210700763,45.8866532154681,43255.0659269027,0.0,1.0
2024-12-30,46.28,46.44,46.13,46.44,103542,45.6401098390687,45.7978975999643,45.492183813229,45.7978975999643,104993.694732479,0.0,1.0
2024-12-31,46.2,46.41,46.1592,46.37,70310,45.5612159586208,45.7683123947964,45.5209800795925,45.7288654545725,71295.7705727205,0.0,1.0
2025-01-02,46.2,46.4245,46.1022,46.31,71592,45.5612159586208,45.7826119106276,45.4647681897734,45.6696950442366,72595.7446571214,0.0,1.0
2025-01-03,46.35,46.4,46.2,46.3,35865,45.7091419844605,45.7584506597404,45.5612159586208,45.6598333091806,36367.8397324793,0.0,1.0
2025-01-06,46.29,46.55,46.23,46.49,48541,45.6499715741246,45.9063766855801,45.5908011637888,45.8472062752442,49221.5616465713,0.0,1.0
2025-01-07,46.2,46.57,46.16,46.54,61400,45.5612159586208,45.9261001556921,45.5217690183969,45.8965149505241,62260.8492840995,0.0,1.0
2025-01-08,45.89,45.93,45.73,45.9,69728,45.2555021718855,45.2949491121094,45.0977144109899,45.2653639069415,70705.6107309721,0.0,1.0
2025-01-10,44.89,45.3,44.8001,45.3,78209,44.2693286662877,44.6736598035828,44.1806716681344,44.6736598035828,79305.5172908816,0.0,1.0
2025-01-13,44.71,44.71,44.44,44.47,82237,44.09181743528,44.09181743528,43.8255505887686,43.8551357939366,83389.9912471742,0.0,1.0
2025-01-14,45.26,45.31,45.09,45.25,62953,44.6342128633589,44.6835215386388,44.4665633674072,44.6243511283029,63835.6228824415,0.0,1.0
2025-01-15,45.58,45.71,45.43,45.57,72251,44.9497883851502,45.0779909408779,44.8018623593105,44.9399266500942,73263.9840655614,0.0,1.0
2025-01-16,45.48,45.61,45.42,45.61,61292,44.8511710345904,44.9793735903181,44.7920006242545,44.9793735903181,62151.3350866616,0.0,1.0
2025-01-17,45.85,46.1605,45.68,45.68,25427,45.2160552316616,45.5222621051497,45.04840573571,45.04840573571,25783.4953541824,0.0,1.0
2025-01-21,46.3,46.34,46.0353,46.23,48328,45.6598333091806,45.6992802494046,45.3987931822489,45.5908011637888,49005.5753127355,0.0,1.0
2025-01-22,46.19,46.31,46.1358,46.24,47382,45.5513542235649,45.6696950442366,45.4979036195615,45.6006628988448,48046.3120648078,0.0,1.0
2025-01-23,46.35,46.39,46.155,46.1992,57613,45.7091419844605,45.7485889246844,45.5168381508689,45.5604270198164,58420.7542313489,0.0,1.0
2025-01-24,46.46,46.5247,46.2738,46.39,68410,45.8176210700763,45.8814264958885,45.633995563334,45.7485889246844,69369.1319140919,0.0,1.0
2025-01-27,46.09,46.09,45.8155,45.98,46849,45.4527368730051,45.4527368730051,45.1820322457185,45.3442577873893,47505.8392200452,0.0,1.0
2025-01-28,46.0,46.0099,45.61,45.68,36087,45.3639812575013,45.3737443752067,44.9793735903181,45.04840573571,36592.9522494348,0.0,1.0
2025-01-29,46.06,46.2599,45.97,46.13,39217,45.4231516678371,45.6202877516062,45.3343960523333,45.492183813229,39766.8359344386,0.0,1.0
2025-01-30,46.62,46.78,46.32,46.32,77821,45.9754088309719,46.1331965918676,45.6795567792926,45.6795567792926,78912.0773963829,0.0,1.0
2025-01-31,46.13,46.64,46.0349,46.6,47215,45.492183813229,45.9951323010839,45.3983987128466,45.95568536086,47876.9706669179,0.0,1.0
2025-02-03,45.8,45.98,45.35,45.43,37089,45.1667465563817,45.3442577873893,44.7229684788627,44.8018623593105,37609.0006367747,0.0,1.0
2025-02-04,46.31,46.43,46.09,46.1,30988,45.6696950442366,45.7880358649084,45.4527368730051,45.4625986080611,31422.462501884,0.0,1.0
2025-02-05,46.31,46.3899,46.185,46.2,88422,45.6696950442366,45.7484903073339,45.5464233560369,45.5612159586208,89661.7070911832,0.0,1.0
2025-02-06,46.56,46.56,46.3794,46.41,44832,45.9162384206361,45.9162384206361,45.7381354855251,45.7683123947964,45460.5601808591,0.0,1.0
2025-02-07,46.48,46.9148,46.4001,46.8,22925,45.8373445401882,46.2661327804222,45.758549277091,46.1529200619796,23246.4164468727,0.0,1.0
2025-02-10,46.81,46.81,46.622,46.67,29270,46.1627817970355,46.1627817970355,45.9773811779831,46.0247175062518,29680.3755463452,0.0,1.0
2025-02-11,46.44,46.4883,46.2922,46.38,34480,45.7978975999643,45.8455297802847,45.652141155837,45.7387271896285,34963.4215523738,0.0,1.0
2025-02-12,46.77,46.7999,46.36,46.36,63133,46.1233348568116,46.152821444629,45.7190037195165,45.7190037195165,64018.146544838,0.0,1.0
2025-02-13,47.1,47.1,46.55,46.6,47790,46.4487721136589,46.4487721136589,45.9063766855801,45.95568536086,48460.0323662397,0.0,1.0
2025-02-14,47.09,47.16,47.0101,47.13,39677,46.4389103786029,46.5079425239948,46.3601151155057,46.4783573188269,40233.285293896,0.0,1.0
2025-02-18,47.36,47.43,47.225,47.33,44767,46.7051772251144,46.7742093705062,46.5720438018586,46.6755920199464,45394.648858327,0.0,1.0
2025-02-19,47.44,47.5,47.3425,47.41,45878,46.7840711055622,46.8432415158981,46.6879191887664,46.7544859003942,46521.2254634514,0.0,1.0
2025-02-20,47.76,47.9182,47.53,47.78,82807,47.0996466273535,47.2556592759391,46.872826721066,47.1193700974655,83967.9828447626,0.0,1.0
2025-02-21,47.4,47.91,47.3115,47.77,39019,46.7446241653383,47.2475726531932,46.6573478100929,47.1095083624095,39566.0599058025,0.0,1.0
2025-02-24,47.31,47.6,47.28,47.55,37001,46.6558685498345,46.9418588664578,46.6262833446665,46.8925501911779,37519.7668462698,0.0,1.0
2025-02-25,47.3,47.39,47.13,47.33,30619,46.6460068147785,46.7347624302823,46.4783573188269,46.6755920199464,31048.2889939713,0.0,1.0
2025-02-26,47.54,47.84,47.423,47.665,151800,46.882688456122,47.1785405078013,46.767306155967,47.0059601443217,153928.288620949,0.0,1.0
2025-02-27,46.83,47.34,46.83,47.34,53055,46.1825052671475,46.6854537550024,46.1825052671475,46.6854537550024,53798.8494913338,0.0,1.0
2025-02-28,46.18,46.2065,45.8145,46.0,43146,45.5414924885089,45.5676260864072,45.1810460722129,45.3639812575013,43750.9218764129,0.0,1.0
2025-03-03,46.04,46.59,45.84,46.49,55391,45.4034281977252,45.945823625804,45.2061934966056,45.8472062752442,56167.6010211002,0.0,1.0
2025-03-04,46.41,46.7,45.9149,46.21,38156,45.7683123947964,46.0543027114198,45.2800578921749,45.5710776936768,38690.9603466466,0.0,1.0
2025-03-05,47.69,47.69,47.07,47.11,33679,47.0306144819616,47.0306144819616,46.419186908491,46.4586338487149,34151.1912547099,0.0,1.0
2025-03-06,47.53,47.81,47.47,47.62,48566,46.872826721066,47.1489553026334,46.8136563107301,46.9615823365698,49246.9121552374,0.0,1.0
2025-03-07,47.86,47.88,47.43,47.64,40292,47.1982639779133,47.2179874480252,46.7742093705062,46.9813058066818,40856.9078070836,0.0,1.0
2025-03-10,46.95,47.31,46.71,47.31,69424,46.3008460878192,46.6558685498345,46.0641644464758,46.6558685498345,70397.3485455916,0.0,1.0
2025-03-11,47.24,47.36,46.93,47.28,61916,46.5868364044426,46.7051772251144,46.2811226177073,46.6262833446665,62784.0837829691,0.0,1.0
2025-03-12,47.4,47.47,47.16,47.41,50967,46.7446241653383,46.8136563107301,46.5079425239948,46.7544859003942,51681.5750075358,0.0,1.0
2025-03-13,47.2581,47.39,47.0275,47.05,206736,46.6046861448939,46.7347624302823,46.3772745345031,46.399463438379,209634.510384326,0.0,1.0
2025-03-14,48.0,48.0,47.8359,47.8359,40262,47.336328268697,47.336328268697,47.1744971964284,47.1744971964284,40826.4871966842,0.0,1.0
2025-03-17,48.57,48.6999,48.04,48.05,82011,47.8984471668878,48.0265511052649,47.3757752089209,47.3856369439769,83160.8226488319,0.0,1.0
2025-03-18,48.5,48.62,48.3743,48.5193,27162,47.8294150214959,47.9477558421677,47.7054530118423,47.848448170154,27542.8206556142,0.0,1.0
2025-03-19,48.65,48.8,48.47,48.52,34571,47.9773410473356,48.1252670731753,47.799829816328,47.8491384916079,35055.6974039186,0.0,1.0
2025-03-20,48.21,48.32,48.1359,48.14,30792,47.5434247048725,47.6519037904883,47.4703492481077,47.4743925594807,31223.7145139412,0.0,1.0
2025-03-21,48.09,48.1899,47.99,48.03,26469,47.4250838842008,47.52360261741,47.326466533641,47.3659134738649,26840.1045553881,0.0,1.0
2025-03-24,48.28,48.42,48.1896,48.27,51889,47.6124568502644,47.7505211410481,47.5233067653583,47.6025951152084,52616.5017671439,0.0,1.0
2025-03-25,48.14,48.2994,48.1199,48.24,37762,47.4743925594807,47.631588616273,47.4545704720182,47.5730099100405,38291.4363300678,0.0,1.0
2025-03-26,47.94,48.18,47.86,48.1,44458,47.2771578583611,47.5138394997046,47.1982639779133,47.4349456192568,45081.3165712133,0.0,1.0
2025-03-27,48.21,48.3099,48.01,48.01,33202,47.5434247048725,47.6419434380818,47.346190003753,47.346190003753,33667.5035493595,0.0,1.0
2025-03-28,47.4063,47.84,47.3,47.78,47902,46.7508370584235,47.1785405078013,46.6460068147785,47.1193700974655,48573.6026450641,0.0,1.0
2025-03-31,47.16,47.2,46.78,46.89,40569,46.5079425239948,46.5473894642187,46.1331965918676,46.2416756774834,41137.7914431047,0.0,1.0
2025-04-01,47.505,47.56,47.15,47.27,124717,46.848172383426,46.9024119262339,46.4980807889388,46.6164216096106,126465.575572721,0.0,1.0
2025-04-02,47.705,47.78,47.54,47.62,27554,47.0454070845456,47.1193700974655,46.882688456122,46.9615823365698,27940.3166314996,0.0,1.0
2025-04-03,46.84,47.14,46.84,47.01,46380,46.1923670022035,46.4882190538828,46.1923670022035,46.3600164981551,47030.2636774679,0.0,1.0
2025-04-04,44.4,45.36,44.0905,45.36,149122,43.7861036485447,44.7328302139186,43.4808829485622,44.7328302139186,151212.74213263,0.0,1.0
2025-04-07,42.82,44.0999,42.25,42.71,257870,42.2279495097001,43.4901529795148,41.6658306115093,42.1194704240843,261485.426789751,0.0,1.0
2025-04-08,42.02,43.5957,41.68,43.56,271191,41.4390107052218,42.9929242979924,41.1037117133185,42.9577179038425,274993.19182743,0.0,1.0
2025-04-09,44.53,44.66,41.68,42.04,109714,43.9143062042724,44.0425087600001,41.1037117133185,41.4587341753338,111252.228311982,0.0,1.0
2025-04-10,44.18,44.5399,43.6103,44.18,61147,43.5691454773132,43.9240693219779,43.0073224311741,43.5691454773132,62004.3021363979,0.0,1.0
2025-04-11,45.38,45.52,44.7305,45.21,72444,44.7525536840306,44.8906179748143,44.1120339921448,44.584904188079,73459.6899924642,0.0,1.0
2025-04-14,45.94,46.28,45.7,46.28,25976,45.3048108471654,45.6401098390687,45.0681292058219,45.6401098390687,26340.1925244913,0.0,1.0
2025-04-15,46.0,46.27,46.0,46.24,42818,45.3639812575013,45.6302481040127,45.3639812575013,45.6006628988448,43418.3232027129,0.0,1.0
2025-04-16,45.74,46.16,45.6788,46.0,30238,45.1075761460458,45.5217690183969,45.0472223275032,45.3639812575013,30661.947241899,0.0,1.0
2025-04-17,46.03,46.31,45.89,45.89,38662,45.3935664626692,45.6696950442366,45.2555021718855,45.2555021718855,39204.0546420497,0.0,1.0
2025-04-21,46.12,46.4,45.8501,46.4,39860,45.482322078173,45.7584506597404,45.2161538490122,45.7584506597404,40418.8510173323,0.0,1.0
2025-04-22,46.69,46.94,46.56,46.56,119632,46.0444409763638,46.2909843527633,45.9162384206361,45.9162384206361,121309.282110023,0.0,1.0
2025-04-23,46.99,47.4492,46.975,47.22,27982,46.3402930280432,46.7931439018137,46.3255004254592,46.5671129343307,28374.3173398643,0.0,1.0
2025-04-24,47.67,47.68,47.1925,47.22,78356,47.0108910118497,47.0207527469057,46.5399931629267,46.5671129343307,79454.5782818387,0.0,1.0
2025-04-25,47.27,47.28,47.0,47.17,29870,46.6164216096106,46.6262833446665,46.3501547630991,46.5178042590508,30288.7877543331,0.0,1.0
2025-04-28,47.42,47.46,47.24,47.4,28362,46.7643476354502,46.8037945756741,46.5868364044426,46.7446241653383,28759.6450715901,0.0,1.0
2025-04-29,47.68,47.7495,47.6,47.69,42816,47.0207527469057,47.0892918055447,46.9418588664578,47.0306144819616,43416.2951620196,0.0,1.0
2025-04-30,47.77,47.8,47.4,47.68,16487,47.1095083624095,47.1390935675774,46.7446241653383,47.0207527469057,16718.153455162,0.0,1.0
2025-05-01,47.53,47.8985,47.53,47.75,39869,46.872826721066,47.2362316578788,46.872826721066,47.0897848922975,40427.9772004521,0.0,1.0
2025-05-02,49.01,49.16,48.83,49.16,52961,48.3323635093508,48.4802895351905,48.1548522783432,48.4802895351905,53703.5315787491,0.0,1.0
2025-05-05,49.59,49.78,49.59,49.74,60747,48.9043441425976,49.0917171086612,48.9043441425976,49.0522701684373,61598.6939977392,0.0,1.0
2025-05-06,49.23,49.34,49.0182,49.07,29318,48.5493216805823,48.6578007661981,48.3404501320967,48.3915339196867,29729.0485229842,0.0,1.0
2025-05-07,48.55,48.94,48.55,48.94,44228,47.8787236967758,48.263331363959,47.8787236967758,48.263331363959,44848.0918914845,0.0,1.0
2025-05-08,48.55,49.0,48.51,49.0,43491,47.8787236967758,48.3225017742948,47.8392767565519,48.3225017742948,44100.758896006,0.0,1.0
2025-05-09,49.05,49.11,48.8894,49.01,35783,48.3718104495747,48.4309808599106,48.2134309845757,48.3323635093508,36284.6900640543,0.0,1.0
2025-05-12,49.8,49.82,49.536,49.82,36632,49.1114405787731,49.1311640488851,48.8510907732953,49.1311640488851,37145.5933383572,0.0,1.0
2025-05-13,50.03,50.1411,49.56,49.56,57544,49.3382604850606,49.4478243615325,48.8747589374296,48.8747589374296,58350.7868274303,0.0,1.0
2025-05-14,50.35,50.4784,50.2001,50.36,55931,49.6538360068519,49.7804606849707,49.5060085983628,49.6636977419079,56715.1720082894,0.0,1.0
2025-05-15,50.42,50.5199,50.24,50.38,29727,49.7228681522438,49.821386885453,49.5453569212362,49.6834212120199,30143.7828447626,0.0,1.0
2025-05-16,50.52,50.58,50.2744,50.42,19324,49.8214855028036,49.8806559131394,49.5792812898287,49.7228681522438,19594.9291785983,0.0,1.0
2025-05-19,50.75,50.86,50.34,50.34,24866,50.0483054090911,50.1567844947068,49.643974271796,49.643974271796,25214.6299397136,0.0,1.0
2025-05-20,50.7,50.78,50.6,50.7,29252,49.9989967338112,50.077890614259,49.9003793832514,49.9989967338112,29662.1231801055,0.0,1.0
2025-05-21,50.83,51.2641,50.8,51.16,44617,50.1271992895389,50.5552972083189,50.097614084371,50.4526365463862,45242.5458063301,0.0,1.0
2025-05-22,50.7,50.91,50.6436,50.78,14745,49.9989967338112,50.2060931699867,49.9433765480955,50.077890614259,14951.7300113037,0.0,1.0
2025-05-23,51.11,51.2099,50.78,50.83,26474,50.4033278711063,50.5018466043155,50.077890614259,50.1271992895389,26845.1746571213,0.0,1.0
2025-05-27,51.1,51.2099,51.02,51.04,37957,50.3934661360503,50.5018466043155,50.3145722556025,50.3342957257145,38489.1702976639,0.0,1.0
2025-05-28,51.03,51.14,50.8901,51.14,28201,50.3244339906585,50.4329130762742,50.1864683172253,50.4329130762742,28596.3877957799,0.0,1.0
2025-05-29,51.37,51.52,51.23,51.52,34156,50.6597329825617,50.8076590084014,50.521668691778,50.8076590084014,34634.8789600603,0.0,1.0
2025-05-30,50.81,50.88,50.56,50.8095,20671,50.107475819427,50.1765079648188,49.8609324430275,50.1069827326742,20960.8145855313,0.0,1.0
2025-06-02,51.12,51.14,50.85,50.85,33123,50.4131896061623,50.4329130762742,50.1469227596509,50.1469227596509,33587.3959419744,0.0,1.0
2025-06-03,51.21,51.27,50.96,51.09,37031,50.5019452216661,50.561115632002,50.2554018452666,50.3836044009944,37550.1874566692,0.0,1.0
2025-06-04,51.92,51.95,51.7652,51.7652,15400,51.2021284106406,51.2317136158085,51.049468751974,51.049468751974,15615.9133383572,0.0,1.0
2025-06-05,51.92,52.18,51.85,52.13,24946,51.2021284106406,51.458533522096,51.1330962652487,51.4092248468161,25295.7515674454,0.0,1.0
2025-06-06,52.37,52.43,52.18,52.31,20311,51.6459064881596,51.7050768984955,51.458533522096,51.5867360778237,20595.7672607385,0.0,1.0
2025-06-09,52.8869,53.0004,52.6106,52.75,17313,52.1556595732031,52.2675902660885,51.8831798336064,52.0206524202868,17555.7342614921,0.0,1.0
2025-06-10,53.34,53.35,53.09,53.29,16743,52.6024947885895,52.6123565236455,52.3559514121901,52.5531861133096,16977.7426639035,0.0,1.0
2025-06-11,53.36,53.515,53.33,53.42,31732,52.6222182587015,52.7750751520691,52.5926330535335,52.6813886690374,32176.893639789,0.0,1.0
2025-06-12,53.63,53.6985,53.52,53.57,25768,52.8884851052129,52.9560379903464,52.7800060195971,52.829314694877,26129.2762923888,0.0,1.0
2025-06-13,52.95,53.19,52.82,53.0,27828,52.2178871214064,52.4545687627498,52.0896845656786,52.2671957966863,28218.1582064808,0.0,1.0
2025-06-16,53.61,53.87,53.59,53.71,20084,52.8687616351009,53.1251667465564,52.849038164989,52.9673789856607,20365.5846420497,0.0,1.0
2025-06-17,52.79,53.2,52.7125,53.1,33080,52.0600993605107,52.4644304978058,51.9836709138269,52.365813147246,33543.7930670686,0.0,1.0
2025-06-18,52.73,52.9865,52.73,52.93,22668,52.0009289501748,52.2538824543607,52.0009289501748,52.1981636512944,22985.8132177845,0.0,1.0
2025-06-20,52.22,52.77,52.178,52.77,24471,51.4979804623199,52.0403758903987,51.4565611750848,52.0403758903987,24814.0919027883,0.0,1.0
2025-06-23,52.5676,52.62,52.08,52.08,24027,51.8407743728657,51.8924498645591,51.3599161715362,51.3599161715362,24363.8668688772,0.0,1.0
2025-06-24,53.08,53.12,52.639,52.75,15375,53.08,53.12,52.639,52.75,15375,0.7442,1.0
2025-06-25,53.12,53.13,52.8,53.05,31348,53.12,53.13,52.8,53.05,31348,0.0,1.0
2025-06-26,53.48,53.5492,53.25,53.39,141450,53.48,53.5492,53.25,53.39,141450,0.0,1.0
2025-06-27,53.36,53.5017,53.1938,53.39,28054,53.36,53.5017,53.1938,53.39,28054,0.0,1.0
2025-06-30,53.5451,53.5499,53.2234,53.39,35943,53.5451,53.5499,53.2234,53.39,35943,0.0,1.0
2025-07-01,53.805,53.8488,53.6201,53.7,48719,53.805,53.8488,53.6201,53.7,48719,0.0,1.0
2025-07-02,53.99,53.99,53.5725,53.78,30138,53.99,53.99,53.5725,53.78,30138,0.0,1.0
2025-07-03,54.38,54.39,54.15,54.15,16601,54.38,54.39,54.15,54.15,16601,0.0,1.0
2025-07-07,53.51,53.82,53.4199,53.81,54246,53.51,53.82,53.4199,53.81,54246,0.0,1.0
2025-07-08,53.88,54.0029,53.74,53.81,32882,53.88,54.0029,53.74,53.81,32882,0.0,1.0
2025-07-09,53.961,54.06,53.81,54.06,72387,53.961,54.06,53.81,54.06,72387,0.0,1.0
2025-07-10,54.07,54.1,53.84,54.01,18478,54.07,54.1,53.84,54.01,18478,0.0,1.0
2025-07-11,53.92,54.04,53.9,54.04,26934,53.92,54.04,53.9,54.04,26934,0.0,1.0
2025-07-14,54.28,54.36,54.17,54.19,42203,54.28,54.36,54.17,54.19,42203,0.0,1.0
2025-07-15,54.4,54.63,54.32,54.63,18799,54.4,54.63,54.32,54.63,18799,0.0,1.0
2025-07-16,54.46,54.51,54.1,54.205,21643,54.46,54.51,54.1,54.205,21643,0.0,1.0
2025-07-17,54.8453,54.8644,54.55,54.55,28460,54.8453,54.8644,54.55,54.55,28460,0.0,1.0
2025-07-18,54.631,54.9568,54.631,54.89,14868,54.631,54.9568,54.631,54.89,14868,0.0,1.0
2025-07-21,55.1,55.2801,55.0037,55.01,36884,55.1,55.2801,55.0037,55.01,36884,0.0,1.0
2025-07-22,55.13,55.19,54.81,54.97,44291,55.13,55.19,54.81,54.97,44291,0.0,1.0
2025-07-23,55.62,55.76,55.328,55.39,33963,55.62,55.76,55.328,55.39,33963,0.0,1.0
2025-07-24,55.28,55.56,55.28,55.48,23987,55.28,55.56,55.28,55.48,23987,0.0,1.0
2025-07-25,55.15,55.229,54.93,55.13,18920,55.15,55.229,54.93,55.13,18920,0.0,1.0
2025-07-28,54.59,54.7639,54.4787,54.76,24716,54.59,54.7639,54.4787,54.76,24716,0.0,1.0
2025-07-29,54.8998,54.99,54.7914,54.8501,13447,54.8998,54.99,54.7914,54.8501,13447,0.0,1.0
2025-07-30,54.36,54.74,54.25,54.66,44216,54.36,54.74,54.25,54.66,44216,0.0,1.0
2025-07-31,53.96,54.116,53.85,54.04,32171,53.96,54.116,53.85,54.04,32171,0.0,1.0
2025-08-01,53.55,53.72,53.43,53.72,20169,53.55,53.72,53.43,53.72,20169,0.0,1.0
2025-08-04,54.07,54.31,54.0421,54.14,154800,54.07,54.31,54.0421,54.14,154800,0.0,1.0
2025-08-05,54.51,54.6284,54.36,54.6284,50120,54.51,54.6284,54.36,54.6284,50120,0.0,1.0
2025-08-06,54.679,54.74,54.51,54.51,21788,54.679,54.74,54.51,54.51,21788,0.0,1.0
2025-08-07,54.96,55.0886,54.8001,55.0,19621,54.96,55.0886,54.8001,55.0,19621,0.0,1.0
2025-08-08,55.04,55.12,54.92,54.92,45141,55.04,55.12,54.92,54.92,45141,0.0,1.0
2025-08-11,54.87,55.1,54.8534,54.98,22171,54.87,55.1,54.8534,54.98,22171,0.0,1.0
2025-08-12,55.53,55.6164,55.15,55.15,150195,55.53,55.6164,55.15,55.15,150195,0.0,1.0
2025-08-13,55.9455,56.06,55.81,55.82,20798,55.9455,56.06,55.81,55.82,20798,0.0,1.0
2025-08-14,55.6,55.69,55.4,55.62,14576,55.6,55.69,55.4,55.62,14576,0.0,1.0
2025-08-15,55.94,55.99,55.8001,55.99,21377,55.94,55.99,55.8001,55.99,21377,0.0,1.0
2025-08-18,56.24,56.245,56.07,56.1,57578,56.24,56.245,56.07,56.1,57578,0.0,1.0
2025-08-19,55.65,56.02,55.64,56.01,30883,55.65,56.02,55.64,56.01,30883,0.0,1.0
2025-08-20,55.5584,55.61,55.28,55.51,34702,55.5584,55.61,55.28,55.51,34702,0.0,1.0
2025-08-21,55.62,55.62,55.45,55.58,25117,55.62,55.62,55.45,55.58,25117,0.0,1.0
2025-08-22,56.421,56.48,55.6615,55.68,25811,56.421,56.48,55.6615,55.68,25811,0.0,1.0
2025-08-25,56.03,56.31,56.01,56.23,23200,56.03,56.31,56.01,56.23,23200,0.0,1.0
2025-08-26,55.7926,55.86,55.7038,55.8,19914,55.7926,55.86,55.7038,55.8,19914,0.0,1.0
2025-08-27,55.58,55.58,55.21,55.38,37791,55.58,55.58,55.21,55.38,37791,0.0,1.0
2025-08-28,55.895,55.9564,55.66,55.66,18763,55.895,55.9564,55.66,55.66,18763,0.0,1.0
2025-08-29,55.55,55.6599,55.45,55.5982,55778,55.55,55.6599,55.45,55.5982,55778,0.0,1.0
2025-09-02,55.38,55.4338,55.0,55.0,21313,55.38,55.4338,55.0,55.0,21313,0.0,1.0
2025-09-03,55.725,55.7831,55.615,55.701,23494,55.725,55.7831,55.615,55.701,23494,0.0,1.0
2025-09-04,55.44,55.44,55.12,55.31,24375,55.44,55.44,55.12,55.31,24375,0.0,1.0
2025-09-05,56.16,56.2753,55.94,56.07,17451,56.16,56.2753,55.94,56.07,17451,0.0,1.0
2025-09-08,56.63,56.63,56.3301,56.47,40055,56.63,56.63,56.3301,56.47,40055,0.0,1.0
2025-09-09,56.693,56.78,56.61,56.75,17403,56.693,56.78,56.61,56.75,17403,0.0,1.0
2025-09-10,57.0046,57.15,56.985,57.03,28689,57.0046,57.15,56.985,57.03,28689,0.0,1.0
2025-09-11,57.46,57.555,57.13,57.27,37652,57.46,57.555,57.13,57.27,37652,0.0,1.0
2025-09-12,57.38,57.51,57.27,57.51,36527,57.38,57.51,57.27,57.51,36527,0.0,1.0
2025-09-15,57.63,57.7289,57.55,57.63,18044,57.63,57.7289,57.55,57.63,18044,0.0,1.0
2025-09-16,57.86,57.92,57.6415,57.84,27437,57.86,57.92,57.6415,57.84,27437,0.0,1.0
2025-09-17,57.96,58.3,57.75,57.99,34603,57.96,58.3,57.75,57.99,34603,0.0,1.0
2025-09-18,57.68,57.74,57.42,57.71,46869,57.68,57.74,57.42,57.71,46869,0.0,1.0
2025-09-19,57.66,57.76,57.61,57.74,21573,57.66,57.76,57.61,57.74,21573,0.0,1.0
2025-09-22,57.71,57.77,57.52,57.63,37385,57.71,57.77,57.52,57.63,37385,0.0,1.0
2025-09-23,57.32,57.6302,57.29,57.43,51291,57.32,57.6302,57.29,57.43,51291,0.0,1.0
2025-09-24,56.87,57.13,56.87,57.08,39236,56.87,57.13,56.87,57.08,39236,0.0,1.0
2025-09-25,56.605,56.7352,56.4003,56.63,20614,56.605,56.7352,56.4003,56.63,20614,0.0,1.0
2025-09-26,56.46,56.56,56.18,56.24,36400,56.46,56.56,56.18,56.24,36400,0.0,1.0
2025-09-29,56.95,57.17,56.86,56.93,21348,56.95,57.17,56.86,56.93,21348,0.0,1.0
2025-09-30,57.37,57.37,57.135,57.135,21565,57.37,57.37,57.135,57.135,21565,0.0,1.0
2025-10-01,57.57,57.6899,57.51,57.63,19681,57.57,57.6899,57.51,57.63,19681,0.0,1.0
2025-10-02,57.48,57.87,57.3109,57.87,22473,57.48,57.87,57.3109,57.87,22473,0.0,1.0
2025-10-03,57.49,57.669,57.4042,57.64,17257,57.49,57.669,57.4042,57.64,17257,0.0,1.0
2025-10-06,57.55,57.6909,57.48,57.58,32738,57.55,57.6909,57.48,57.58,32738,0.0,1.0
2025-10-07,57.33,57.78,57.24,57.78,27445,57.33,57.78,57.24,57.78,27445,0.0,1.0
2025-10-08,57.6092,57.6499,57.38,57.42,27669,57.6092,57.6499,57.38,57.42,27669,0.0,1.0
2025-10-09,57.47,57.99,57.28,57.99,48516,57.47,57.99,57.28,57.99,48516,0.0,1.0
2025-10-10,55.32,57.4,55.3096,57.4,42750,55.32,57.4,55.3096,57.4,42750,0.0,1.0
2025-10-13,56.87,57.0699,56.74,56.82,42865,56.87,57.0699,56.74,56.82,42865,0.0,1.0
2025-10-14,56.35,56.6208,55.96,56.06,24609,56.35,56.6208,55.96,56.06,24609,0.0,1.0
2025-10-15,57.34,57.4203,57.02,57.2,30064,57.34,57.4203,57.02,57.2,30064,0.0,1.0
2025-10-16,57.55,57.9423,57.47,57.63,179806,57.55,57.9423,57.47,57.63,179806,0.0,1.0
2025-10-17,57.4,57.4555,56.9455,57.08,25697,57.4,57.4555,56.9455,57.08,25697,0.0,1.0
2025-10-20,57.9301,57.99,57.52,57.52,24268,57.9301,57.99,57.52,57.52,24268,0.0,1.0
2025-10-21,57.56,57.79,57.51,57.72,28261,57.56,57.79,57.51,57.72,28261,0.0,1.0
2025-10-22,57.84,58.0837,57.5672,57.91,38473,57.84,58.0837,57.5672,57.91,38473,0.0,1.0
2025-10-23,58.09,58.18,57.75,57.75,19167,58.09,58.18,57.75,57.75,19167,0.0,1.0
2025-10-24,58.22,58.35,58.19,58.29,21873,58.22,58.35,58.19,58.29,21873,0.0,1.0
2025-10-27,58.7,58.7,58.43,58.69,22479,58.7,58.7,58.43,58.69,22479,0.0,1.0
2025-10-28,58.53,58.6077,58.21,58.39,24840,58.53,58.6077,58.21,58.39,24840,0.0,1.0
2025-10-29,58.53,58.91,58.36,58.83,49441,58.53,58.91,58.36,58.83,49441,0.0,1.0
2025-10-30,58.06,58.3299,58.03,58.2,32617,58.06,58.3299,58.03,58.2,32617,0.0,1.0
2025-10-31,58.05,58.1399,57.84,58.08,19229,58.05,58.1399,57.84,58.08,19229,0.0,1.0
2025-11-03,58.32,58.4,58.2,58.4,35689,58.32,58.4,58.2,58.4,35689,0.0,1.0
2025-11-04,57.4,57.7899,57.39,57.59,133331,57.4,57.7899,57.39,57.59,133331,0.0,1.0
2025-11-05,58.0999,58.13,57.63,57.63,83675,58.0999,58.13,57.63,57.63,83675,0.0,1.0
2025-11-06,57.94,58.35,57.78,58.31,33129,57.94,58.35,57.78,58.31,33129,0.0,1.0
2025-11-07,57.7444,57.75,57.18,57.45,45107,57.7444,57.75,57.18,57.45,45107,0.0,1.0
2025-11-10,58.74,58.76,58.26,58.26,47511,58.74,58.76,58.26,58.26,47511,0.0,1.0
2025-11-11,58.79,58.91,58.58,58.67,46915,58.79,58.91,58.58,58.67,46915,0.0,1.0
2025-11-12,58.99,59.06,58.9069,58.9069,25902,58.99,59.06,58.9069,58.9069,25902,0.0,1.0
2025-11-13,58.64,59.2699,58.5719,59.18,27964,58.64,59.2699,58.5719,59.18,27964,0.0,1.0
2025-11-14,58.86,59.16,58.5,58.71,40887,58.86,59.16,58.5,58.71,40887,0.0,1.0
2025-11-17,57.97,58.5399,57.89,58.34,60826,57.97,58.5399,57.89,58.34,60826,0.0,1.0
2025-11-18,57.591,57.73,57.24,57.48,68639,57.591,57.73,57.24,57.48,68639,0.0,1.0
2025-11-19,57.44,57.732,57.268,57.55,21842,57.44,57.732,57.268,57.55,21842,0.0,1.0
2025-11-20,56.75,57.9199,56.7,57.72,38224,56.75,57.9199,56.7,57.72,38224,0.0,1.0
2025-11-21,56.71,56.88,56.1,56.35,45653,56.71,56.88,56.1,56.35,45653,0.0,1.0
2025-11-24,57.09,57.09,56.64,56.64,39256,57.09,57.09,56.64,56.64,39256,0.0,1.0
2025-11-25,57.47,57.49,56.955,57.18,74437,57.47,57.49,56.955,57.18,74437,0.0,1.0
2025-11-26,57.8818,57.9119,57.58,57.69,29640,57.8818,57.9119,57.58,57.69,29640,0.0,1.0