date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-01,32.0,36.5,32.0,32.55,4000,29.0824333170223,33.1721505022286,29.0824333170223,29.5822876396586,4401.28233441457,0.0,1.0
2022-12-02,33.01,34.0,31.0,32.96,42200,30.0003476185908,30.9000853993362,28.1736072758654,29.954906316533,46433.5286280737,0.0,1.0
2022-12-05,32.94,34.0,32.6,32.6,39700,29.9367297957099,30.9000853993362,29.6277289417165,29.6277289417165,43682.7271690645,0.0,1.0
2022-12-06,32.0,32.5,31.38,32.5,9800,29.0824333170223,29.5368463376008,28.518961171505,29.5368463376008,10783.1417193157,0.0,1.0
2022-12-07,33.01,34.24,31.82,32.0,10300,30.0003476185908,31.1182036492139,28.9188446296141,29.0824333170223,11333.3020111175,0.0,1.0
2022-12-08,32.0,36.13,31.86,33.99,15200,29.0824333170223,32.8358848670005,28.9551976712604,30.8909971389247,16724.8728707754,0.0,1.0
2022-12-09,32.0,32.96,31.99,32.96,31000,29.0824333170223,29.954906316533,29.0733450566108,29.954906316533,34109.9380917129,0.0,1.0
2022-12-12,32.4,32.99,30.39,32.14,3548817,29.4459637334851,29.9821710977677,27.6192233907596,29.2096689627843,3904836.39254253,0.0,1.0
2022-12-13,30.76,33.64,30.6,33.38,3388922,27.9554890259877,30.5729080245197,27.8100768594026,30.3366132538189,3728900.63282722,0.0,1.0
2022-12-14,29.5,31.1,29.1,31.0,3393125,26.81036821413,28.2644898799811,26.4468377976672,28.1736072758654,3733525.2802401,0.0,1.0
2022-12-15,28.48,29.78,28.48,29.08,3034947,25.8833656521499,27.0648395056539,25.8833656521499,26.428661276844,3339414.65424612,0.0,1.0
2022-12-16,27.11,28.47,26.76,28.27,4467275,24.6382739757649,25.8742773917383,24.3201848613599,25.6925121835069,4915434.63511795,0.0,1.0
2022-12-19,28.01,28.46,27.1,27.12,4974336,25.4562174128061,25.8651891313267,24.6291857153533,24.6473622361764,5473364.29056061,0.0,1.0
2022-12-20,29.36,29.38,28.2,28.58,3326943,26.683132568368,26.7013090891911,25.6288943606259,25.9742482562656,3660703.86337605,0.0,1.0
2022-12-21,28.2,29.6,28.18,29.38,3028338,25.6288943606259,26.9012508182457,25.6107178398028,26.7013090891911,3332142.63550909,0.0,1.0
2022-12-22,28.05,28.44,27.51,28.4,2692211,25.4925704544524,25.8470126105036,25.0018043922276,25.8106595688573,2962295.17870414,0.0,1.0
2022-12-23,28.04,28.42,27.8,28.22,1478067,25.4834821940408,25.8288360896805,25.2653639441631,25.6470708814491,1626347.54404528,0.0,1.0
2022-12-27,28.94,29.87,28.0,28.16,979950,26.3014256310821,27.146633849358,25.4471291523945,25.5925413189796,1078259.15590239,0.0,1.0
2022-12-28,28.14,29.01,27.89,28.91,1951090,25.5743647981565,26.3650434539631,25.3471582878673,26.2741608498474,2146824.48746323,0.0,1.0
2022-12-29,29.28,29.8,27.88,28.18,1114691,26.6104264850754,27.083016026477,25.3380700274557,25.6107178398028,1226517.45165773,0.0,1.0
2022-12-30,28.67,29.03,28.11,29.01,850717,26.0560425999697,26.3832199747862,25.5471000169218,26.3650434539631,936061.425921539,0.0,1.0
2023-01-03,28.46,29.42,28.26,29.0,1111667,25.8651891313267,26.7376621308374,25.6834239230953,26.3559551935515,1223190.08221291,0.0,1.0
2023-01-04,29.67,29.79,28.68,28.77,1123953,26.9648686411266,27.0739277660655,26.0651308603813,26.1469252040854,1236708.62090307,0.0,1.0
2023-01-05,29.52,29.84,29.13,29.67,1294415,26.8285447349531,27.1193690681233,26.4741025789019,26.9648686411266,1424271.46822531,0.0,1.0
2023-01-06,29.78,29.97,29.02,29.73,1730831,27.0648395056539,27.2375164534737,26.3741317143746,27.0193982035961,1904468.97603928,0.0,1.0
2023-01-09,30.99,31.42,30.25,30.5,2031351,28.1645190154538,28.5553142131513,27.4919877449977,27.7191942552869,2235137.31782384,0.0,1.0
2023-01-10,30.21,30.88,30.18,30.78,1110898,27.4556347033514,28.0645481509265,27.4283699221167,27.9736655468109,1222343.93568412,0.0,1.0
2023-01-11,30.5,30.65,30.03,30.42,1305958,27.7191942552869,27.8555181614604,27.2920460159431,27.6464881719944,1436972.46872184,0.0,1.0
2023-01-12,30.97,31.49,30.32,30.63,1298902,28.1463424946307,28.6189320360323,27.5556055678787,27.8373416406373,1429208.60668394,0.0,1.0
2023-01-13,31.89,32.01,30.48,30.58,1630547,28.9824624524951,29.0915215774339,27.7010177344638,27.7919003385795,1794124.42663316,0.0,1.0
2023-01-17,31.86,32.48,31.53,32.47,1146126,28.9551976712604,29.5186698167777,28.6552850776786,29.5095815563661,1261106.02920331,0.0,1.0
2023-01-18,31.51,32.285,31.36,31.9,1367454,28.6371085568554,29.3414487387521,28.5007846506819,28.9915507129066,1504637.78333114,0.0,1.0
2023-01-19,31.4,31.53,30.935,31.3,1323585,28.5371376923282,28.6552850776786,28.1145335831902,28.4462550882125,1456367.81964902,0.0,1.0
2023-01-20,32.0,32.02,31.135,31.41,918359,29.0824333170223,29.1006098378455,28.2962987914216,28.5462259527397,1010489.31083766,0.0,1.0
2023-01-23,32.4,32.65,31.8,32.26,1191884,29.4459637334851,29.6731702437743,28.9006681087909,29.3187280877231,1311454.49846784,0.0,1.0
2023-01-24,32.2,32.53,31.71,32.29,987946,29.2641985252537,29.5641111188355,28.8188737650868,29.3459928689578,1087057.31928888,0.0,1.0
2023-01-25,31.61,32.25,31.265,32.2,1843047,28.7279911609711,29.3096398273116,28.414446176772,29.2641985252537,2027942.55064894,0.0,1.0
2023-01-26,32.05,32.18,31.65,31.82,1915823,29.1278746190802,29.2460220044306,28.7643442026174,28.9188446296141,2108019.48144128,0.0,1.0
2023-01-27,32.5,32.84,32.08,32.2,1303097,29.5368463376008,29.8458471915942,29.1551394003149,29.2641985252537,1433824.45153215,0.0,1.0
2023-01-30,31.59,32.36,31.58,32.11,1102168,28.709814640148,29.4096106918388,28.7007263797364,29.1824041815496,1212738.13698926,0.0,1.0
2023-01-31,32.65,32.71,31.55,31.6,1958608,29.6731702437743,29.7276998062438,28.6734615985017,28.7189029005596,2155096.69761076,0.0,1.0
2023-02-01,32.51,32.665,31.87,32.65,2118728,29.5459345980124,29.6868026343917,28.9642859316719,29.6731702437743,2331280.02945737,0.0,1.0
2023-02-02,33.37,33.415,32.51,32.61,1670702,30.3275249934073,30.3684221652594,29.5459345980124,29.6368172021281,1838307.79966777,0.0,1.0
2023-02-03,33.7,34.01,32.84,32.84,2144918,30.6274375869891,30.9091736597478,29.8458471915942,29.8458471915942,2360097.42554196,0.0,1.0
2023-02-06,33.53,33.675,32.98,33.29,2285562,30.4729371599925,30.6047169359602,29.9730828373561,30.2548189101148,2514850.9137023,0.0,1.0
2023-02-07,33.96,34.06,33.25,33.4,1517772,30.8637323576899,30.9546149618056,30.2184658684685,30.3547897746421,1670035.77281727,0.0,1.0
2023-02-08,34.71,35.21,34.03,34.84,2140419,31.5453518885577,31.9997649091361,30.9273501805709,31.6634992739081,2355147.08323632,0.0,1.0
2023-02-09,34.93,35.79,34.86,35.25,2075520,31.7452936176122,32.5268840130072,31.6816757947312,32.0361179507824,2283737.37768103,0.0,1.0
2023-02-10,34.68,35.22,34.42,34.95,2511203,31.5180871073229,32.0088531695477,31.2817923366221,31.7634701384353,2763128.35050722,0.0,1.0
2023-02-13,35.13,35.275,34.61,34.67,2525434,31.9270588258436,32.0588386018113,31.454469284442,31.5089988469114,2778787.01273248,0.0,1.0
2023-02-14,35.53,35.65,34.795,35.04,2001806,32.2905892423064,32.3996483672452,31.622602102056,31.8452644821394,2202628.34618127,0.0,1.0
2023-02-15,35.64,35.99,35.08,35.38,1723472,32.3905601068336,32.7086492212386,31.8816175237857,32.1542653361328,1896371.71686454,0.0,1.0
2023-02-16,35.38,35.72,34.82,35.01,2352223,32.1542653361328,32.4632661901262,31.6453227530849,31.8179997009047,2588199.38412591,0.0,1.0
2023-02-17,35.1,35.5,34.87,35.14,2135416,31.8997940446089,32.2633244610716,31.6907640551428,31.9361470862551,2349642.17935655,0.0,1.0
2023-02-21,34.46,35.0,34.26,34.75,1858179,31.3181453782684,31.8089114404932,31.136380170037,31.5817049302039,2044592.60172003,0.0,1.0
2023-02-22,34.48,34.78,34.29,34.5,1664535,31.3363218990916,31.6089697114386,31.1636449512717,31.3544984199147,1831522.12262869,0.0,1.0
2023-02-23,34.06,34.745,33.67,34.65,2108854,30.9546149618056,31.5771607999982,30.6001728057544,31.4908223260882,2320415.46401488,0.0,1.0
2023-02-24,33.95,34.04,33.365,33.54,1476600,30.8546440972784,30.9364384409825,30.3229808632016,30.482025420404,1624733.37374914,0.0,1.0
2023-02-27,33.5,34.04,33.34,34.0,1292899,30.736496711928,31.231950688777,30.5896955336023,31.1952503941956,1409142.9126076,0.32,1.0
2023-02-28,33.62,33.81,33.21,33.55,1370241,30.8465975956722,31.0209239949339,30.4704195762128,30.7823720801547,1493438.69375283,0.0,1.0
2023-03-01,33.8,34.19,33.46,33.64,1305312,31.0117489212885,31.3695767934572,30.6997964173466,30.8649477429629,1422671.95932679,0.0,1.0
2023-03-02,33.81,34.04,33.41,33.41,1427468,31.0209239949339,31.231950688777,30.6539210491198,30.6539210491198,1555810.9451505,0.0,1.0
2023-03-03,34.28,34.5,33.87,33.96,1449219,31.4521524562654,31.6540040764631,31.075974436806,31.1585500996141,1579517.56685268,0.0,1.0
2023-03-06,34.45,34.7,34.17,34.19,1405622,31.6081287082364,31.8375055493702,31.3512266461665,31.3695767934572,1532000.78204509,0.0,1.0
2023-03-07,33.66,34.56,33.43,34.47,2102698,30.8832978902536,31.7090545183352,30.6722711964105,31.6264788555271,2291750.54204092,0.0,1.0
2023-03-08,33.35,33.7,33.05,33.58,2904070,30.5988706072477,30.919998184835,30.3236183978871,30.8098973010908,3165173.50405279,0.0,1.0
2023-03-09,32.82,33.67,32.66,33.24,3249498,30.1125917040441,30.8924729638989,29.9657905257184,30.4979447971488,3541658.76548172,0.0,1.0
2023-03-10,31.64,32.73,31.4,32.52,4860622,29.0299330138926,30.0300160412359,28.8097312464041,29.8373394946835,5297638.13118005,0.0,1.0
2023-03-13,30.98,31.61,30.51,31.03,2570924,28.4243781532994,29.0024077929565,27.9931496919678,28.4702535215261,2802074.51119752,0.0,1.0
2023-03-14,31.66,31.8,31.26,31.56,1750744,29.0482831611833,29.1767341922182,28.6812802153692,28.9565324247298,1908152.53116467,0.0,1.0
2023-03-15,30.83,31.11,30.12,30.79,2101758,28.2867520486191,28.5436541106889,27.6353218197991,28.2500517540377,2290726.02710368,0.0,1.0
2023-03-16,31.23,31.25,30.24,30.44,1704655,28.6537549944332,28.6721051417239,27.7454227035433,27.9289241764504,1857919.69186386,0.0,1.0
2023-03-17,30.72,31.17,30.29,30.97,2562159,28.1858262385202,28.598704552561,27.7912980717701,28.415203079654,2792521.45436246,0.0,1.0
2023-03-20,31.25,31.31,30.75,30.94,1633494,28.6721051417239,28.727155583596,28.2133514594563,28.387677858718,1780360.64138578,0.0,1.0
2023-03-21,31.68,32.0,31.364,31.98,1095300,29.066633308474,29.3602356651252,28.7767009812809,29.3418855178345,1193777.88379378,0.0,1.0
2023-03-22,31.05,31.7,30.93,31.54,2040141,28.4886036688168,29.0849834557647,28.3785027850726,28.9381822774391,2223569.07296717,0.0,1.0
2023-03-23,31.24,31.73,31.05,31.05,1246410,28.6629300680785,29.1125086767007,28.4886036688168,28.4886036688168,1358474.10950371,0.0,1.0
2023-03-24,31.02,31.16,30.55,30.83,1494641,28.4610784478808,28.5895294789157,28.0298499865492,28.2867520486191,1629023.43651185,0.0,1.0
2023-03-27,31.07,31.38,30.9342,31.24,1596853,28.5069538161075,28.7913810991134,28.3823563160036,28.6629300680785,1740425.26711381,0.0,1.0
2023-03-28,31.08,31.105,30.65,31.0,1372465,28.5161288897529,28.5390665738663,28.1216007230028,28.4427283005901,1495862.65249798,0.0,1.0
2023-03-29,31.39,31.66,30.79,31.66,2335152,28.8005561727588,29.0482831611833,28.2500517540377,29.0482831611833,2545104.36674593,0.0,1.0
2023-03-30,32.03,32.05,31.5901,31.73,2608406,29.3877608860613,29.406111033352,28.9841493964023,29.1125086767007,2842926.49936548,0.0,1.0
2023-03-31,32.72,32.79,31.9,32.17,1645927,30.0208409675905,30.085066483108,29.2684849286717,29.5162119170962,1793911.48629513,0.0,1.0
2023-04-03,31.98,32.78,31.91,32.5,843757,29.3418855178345,30.0758914094627,29.2776600023171,29.8189893473928,919618.776496114,0.0,1.0
2023-04-04,31.78,32.03,31.68,31.98,2210488,29.1583840449275,29.3877608860613,29.066633308474,29.3418855178345,2409231.88787689,0.0,1.0
2023-04-05,31.6,31.84,31.44,31.6,1456632,28.9932327193112,29.2134344867996,28.8464315409855,28.9932327193112,1587597.06603333,0.0,1.0
2023-04-06,31.62,31.76,31.4,31.46,1123516,29.0115828666019,29.1400338976368,28.8097312464041,28.8647816882762,1224530.7704633,0.0,1.0
2023-04-10,31.55,31.58,31.28,31.5,837808,28.9473573510844,28.9748825720205,28.6996303626599,28.9014819828576,913134.904834752,0.0,1.0
2023-04-11,31.84,32.04,31.59,31.59,904002,29.2134344867996,29.3969359597066,28.9840576456658,28.9840576456658,985280.374788048,0.0,1.0
2023-04-12,32.12,32.47,31.96,32.18,1151690,29.4703365488694,29.7914641264568,29.3235353705438,29.5253869907416,1255237.8809335,0.0,1.0
2023-04-13,33.52,33.54,32.37,32.37,1060909,30.7548468592187,30.7731970065094,29.6997133900032,29.6997133900032,1156294.80591416,0.0,1.0
2023-04-14,33.49,33.78,33.0775,33.6,1246276,30.7273216382826,30.9933987739978,30.3488498504119,30.8282474483815,1358328.06162968,0.0,1.0
2023-04-17,33.15,33.59,33.0,33.5,1079824,30.4153691343407,30.8190723747361,30.2777430296604,30.736496711928,1176910.44425248,0.0,1.0
2023-04-18,32.94,32.95,31.94,32.69,2224462,30.2226925877883,30.2318676614336,29.3051852232531,29.9933157466545,2424462.28333761,0.0,1.0
2023-04-19,32.96,33.08,32.25,32.43,1980808,30.241042735079,30.3511436188232,29.589612506259,29.7547638318753,2158901.47214626,0.0,1.0
2023-04-20,32.75,32.94,32.57,32.86,2870504,30.0483661885266,30.2226925877883,29.8832148629103,30.1492919986255,3128589.60151702,0.0,1.0
2023-04-21,32.64,32.7,32.355,32.7,1516690,29.9474403784277,30.0024908202998,29.6859507795352,30.0024908202998,1653054.85124733,0.0,1.0
2023-04-24,32.7,32.88,32.59,32.67,593164,30.0024908202998,30.1676421459162,29.901565010201,29.9749655993638,646495.083230766,0.0,1.0
2023-04-25,32.5,32.88,32.47,32.6,1242064,29.8189893473928,30.1676421459162,29.7914641264568,29.9107400838463,1353737.3627832,0.0,1.0
2023-04-26,32.25,32.78,32.16,32.48,1227058,29.589612506259,30.0758914094627,29.5070368434508,29.8006392001021,1337382.18071052,0.0,1.0
2023-04-27,33.22,33.31,32.36,32.36,1220834,30.4795946498581,30.5621703126663,29.6905383163579,29.6905383163579,1330598.58393454,0.0,1.0
2023-04-28,33.55,33.59,33.11,33.2,725043,30.7823720801547,30.8190723747361,30.3786688397593,30.4612445025674,790231.259197935,0.0,1.0
2023-05-01,33.45,33.97,33.41,33.62,736904,30.6906213437012,31.1677251732595,30.6539210491198,30.8465975956722,803158.675868872,0.0,1.0
2023-05-02,32.3,33.3,32.12,33.22,2060563,29.6354878744858,30.5529952390209,29.4703365488694,30.4795946498581,2245827.2049336,0.0,1.0
2023-05-03,32.37,32.71,32.2,32.25,1941121,29.6997133900032,30.0116658939452,29.5437371380323,29.589612506259,2115646.23351381,0.0,1.0
2023-05-04,31.18,32.17,31.16,32.17,3011776,28.6078796262064,29.5162119170962,28.5895294789157,29.5162119170962,3282563.2974901,0.0,1.0
2023-05-05,32.35,32.37,31.55,31.55,1260998,29.6813632427125,29.6997133900032,28.9473573510844,28.9473573510844,1374373.70940217,0.0,1.0
2023-05-08,32.95,33.02,32.35,32.35,1083101,30.2318676614336,30.2960931769511,29.6813632427125,29.6813632427125,1180482.07770924,0.0,1.0
2023-05-09,33.29,33.39,32.46,32.71,1781795,30.5438201653756,30.6355709018291,29.7822890528114,30.0116658939452,1941995.31128855,0.0,1.0
2023-05-10,32.31,33.65,31.65,33.27,2577903,29.6446629481311,30.8741228166082,29.0391080875379,30.5254700180849,2809680.98965183,0.0,1.0
2023-05-11,32.41,32.49,31.55,32.0,1061181,29.7364136845846,29.8098142737475,28.9473573510844,29.3602356651252,1156591.26130026,0.0,1.0
2023-05-12,31.55,32.66,30.99,32.33,1587206,28.9473573510844,29.9657905257184,28.4335532269447,29.6630130954218,1729910.91009294,0.0,1.0
2023-05-15,31.68,31.83,31.37,31.6,798811,29.066633308474,29.2042594131542,28.7822060254681,28.9932327193112,870631.703762619,0.0,1.0
2023-05-16,31.23,31.73,31.16,31.58,944549,28.6537549944332,29.1125086767007,28.5895294789157,28.9748825720205,1029472.93559713,0.0,1.0
2023-05-17,31.61,31.61,30.8001,31.21,2224995,29.0024077929565,29.0024077929565,28.2593185784195,28.6354048471424,2425043.20510523,0.0,1.0
2023-05-18,31.19,31.62,30.82,31.49,1277488,28.6170546998517,29.0115828666019,28.2775769749737,28.8923069092123,1392346.31718429,0.0,1.0
2023-05-19,31.2,31.54,31.02,31.35,1153949,28.6262297734971,28.9381822774391,28.4610784478808,28.7638558781774,1257699.98651142,0.0,1.0
2023-05-22,31.6,31.8983,31.24,31.25,881459,28.9932327193112,29.266925166152,28.6629300680785,28.6721051417239,960710.54475576,0.0,1.0
2023-05-23,31.63,31.78,31.29,31.6,1565996,29.0207579402472,29.1583840449275,28.7088054363053,28.9932327193112,1706793.92943443,0.0,1.0
2023-05-24,30.67,31.43,30.59,31.43,1509785,28.1399508702935,28.8372564673402,28.0665502811306,28.8372564673402,1645529.02609659,0.0,1.0
2023-05-25,30.73,30.91,30.55,30.59,1463501,28.1950013121656,28.3601526377819,28.0298499865492,28.0665502811306,1595083.65444178,0.0,1.0
2023-05-26,31.07,31.16,30.81,31.04,1331967,28.5069538161075,28.5895294789157,28.2684019013284,28.4794285951715,1451723.49725478,0.0,1.0
2023-05-30,30.81,31.07,30.41,30.9,1168818,28.5620042579796,28.8030338297769,28.1911895321376,28.6454375712941,1260810.76995636,0.32,1.0
2023-05-31,30.52,30.71,30.15,30.61,2000803,28.2931635817442,28.4693005765191,27.9501599603403,28.3765968950586,2158277.82508567,0.0,1.0
2023-06-01,30.8,31.09,30.36,30.5,1200256,28.5527338898336,28.821574566069,28.1448376914074,28.2746228454521,1294723.12327902,0.0,1.0
2023-06-02,31.68,31.69,30.8,30.84,1032175,29.368526286686,29.377796654832,28.5527338898336,28.5898153624178,1113413.17166548,0.0,1.0
2023-06-05,31.68,31.965,31.39,31.71,1152558,29.368526286686,29.6327317788484,29.0996856104505,29.3963373911241,1243271.01345064,0.0,1.0
2023-06-06,32.18,32.47,31.45,31.45,1516735,29.8320446939885,30.1008853702239,29.1553078193268,29.1553078193268,1636110.86000536,0.0,1.0
2023-06-07,31.77,32.43,31.51,32.31,910322,29.4519596000004,30.0638038976397,29.2109300282031,29.9525594798871,981969.632336437,0.0,1.0
2023-06-08,31.55,31.66,31.21,31.4,964869,29.2480115007873,29.3499855503939,28.9328189838216,29.1089559785966,1040809.79827229,0.0,1.0
2023-06-09,31.84,31.91,31.51,31.64,1209877,29.5168521770228,29.5817447540451,29.2109300282031,29.3314448141018,1305101.3518978,0.0,1.0
2023-06-12,32.71,32.725,31.74,31.88,894165,30.3233742057291,30.3372797579482,29.4241484955623,29.553933649607,964540.98252938,0.0,1.0
2023-06-13,33.01,33.425,32.89,32.91,1066605,30.6014852501106,30.9862055281717,30.490240832358,30.5087815686501,1150553.01277812,0.0,1.0
2023-06-14,33.53,33.62,33.02,33.09,1168842,31.0835443937052,31.1669777070196,30.6107556182567,30.675648195279,1260836.65889585,0.0,1.0
2023-06-15,33.86,33.93,33.45,33.63,1373783,31.3894665425248,31.4543591195472,31.0093814485368,31.1762480751657,1481907.70674558,0.0,1.0
2023-06-16,33.26,34.14,33.23,33.9,2063431,30.8332444537619,31.6490368506142,30.8054333493237,31.426548015109,2225835.01268958,0.0,1.0
2023-06-20,32.71,32.77,32.26,32.75,1257326,30.3233742057291,30.3789964146054,29.9062076391569,30.3604556783133,1356284.86397895,0.0,1.0
2023-06-21,32.44,32.6,32.23,32.58,757030,30.0730742657858,30.2214001561226,29.8783965347187,30.2028594198305,816612.660978919,0.0,1.0
2023-06-22,31.95,32.4,31.79,32.38,1048601,29.6188262266293,30.0359927932016,29.4705003362925,30.0174520569095,1131131.99333601,0.0,1.0
2023-06-23,31.65,31.815,31.47,31.7,937310,29.3407151822478,29.4936762566577,29.1738485556189,29.3870670229781,1011081.74479499,0.0,1.0
2023-06-26,31.47,31.8098,31.385,31.51,1638736,29.1738485556189,29.4888556652217,29.0950504263775,29.2109300282031,1767714.04779461,0.0,1.0
2023-06-27,32.62,32.64,31.485,31.55,1793938,30.2399408924147,30.2584816287068,29.187754107838,29.2480115007873,1935131.34725335,0.0,1.0
2023-06-28,32.05,32.44,31.835,32.38,1121350,29.7115299080898,30.0730742657858,29.5122169929497,30.0174520569095,1209606.76246478,0.0,1.0
2023-06-29,32.23,32.44,31.96,32.14,1213224,29.8783965347187,30.0730742657858,29.6280965947754,29.7949632214043,1308711.7802511,0.0,1.0
2023-06-30,32.63,33.25,32.47,32.52,1267532,30.2492112605607,30.8239740856158,30.1008853702239,30.1472372109542,1367294.13549784,0.0,1.0
2023-07-03,32.71,32.9,32.585,32.65,452761,30.3233742057291,30.4995112005041,30.2074946039035,30.2677519968528,488395.922219036,0.0,1.0
2023-07-05,32.37,32.56,31.95,32.55,1203470,30.0081816887634,30.1843186835384,29.6188262266293,30.1750483153923,1298190.0837593,0.0,1.0
2023-07-06,31.08,31.95,30.905,31.95,1561053,28.812304197923,29.6188262266293,28.6500727553671,29.6188262266293,1683916.94418864,0.0,1.0
2023-07-07,31.93,32.115,31.0454,31.06,1525956,29.6002854903372,29.7717873010391,28.7802287241377,28.7937634616309,1646057.60629929,0.0,1.0
2023-07-10,31.6,31.93,31.435,31.78,1156772,29.2943633415176,29.6002854903372,29.1414022671078,29.4612299681465,1247816.67974308,0.0,1.0
2023-07-11,31.53,31.92,31.45,31.7,1122454,29.2294707644952,29.5910151221912,29.1553078193268,29.3870670229781,1210797.6536814,0.0,1.0
2023-07-12,31.8,32.27,31.79,32.04,1518029,29.4797707044386,29.9154780073029,29.4705003362925,29.7022595399438,1637506.7053263,0.0,1.0
2023-07-13,33.06,33.125,32.015,32.03,1982238,30.6478370908409,30.7080944837902,29.6790836195786,29.6929891717977,2138251.65168293,0.0,1.0
2023-07-14,33.03,33.17,32.78,33.06,1024257,30.6200259864027,30.7498111404474,30.3882667827515,30.6478370908409,1104871.9790448,0.0,1.0
2023-07-17,32.86,33.055,32.77,33.03,798439,30.4624297279199,30.6432019067678,30.3789964146054,30.6200259864027,861280.789954622,0.0,1.0
2023-07-18,33.43,33.56,32.77,32.85,1495531,30.9908407122447,31.1113554981434,30.3789964146054,30.4531593597738,1613237.98196434,0.0,1.0
2023-07-19,33.69,33.85,33.45,33.67,929163,31.231870284042,31.3801961743788,31.0093814485368,31.2133295477499,1002293.52854333,0.0,1.0
2023-07-20,33.45,33.71,32.76,33.55,820258,31.0093814485368,31.2504110203341,30.3697260464594,31.1020851299973,884817.072070126,0.0,1.0
2023-07-21,33.81,33.865,33.38,33.52,732023,31.3431147017946,31.3941017265979,30.9444888715145,31.0742740255592,789637.464734254,0.0,1.0
2023-07-24,33.73,34.1,33.66,33.76,1085233,31.2689517566262,31.61195537803,31.2040591796038,31.2967628610643,1170647.14464702,0.0,1.0
2023-07-25,34.17,34.28,33.6115,33.79,886877,31.6768479550524,31.7788220046589,31.1590978940955,31.3245739655025,956679.374570363,0.0,1.0
2023-07-26,34.14,34.32,33.83,33.86,732592,31.6490368506142,31.8159034772431,31.3616554380867,31.3894665425248,790251.248341373,0.0,1.0
2023-07-27,33.56,34.49,33.53,34.41,523003,31.1113554981434,31.973499735726,31.0835443937052,31.8993367905576,564166.375876726,0.0,1.0
2023-07-28,33.84,34.255,33.72,34.03,673987,31.3709258062328,31.7556460842938,31.2596813884801,31.5470628010077,727033.694219778,0.0,1.0
2023-07-31,33.72,34.21,33.58,33.91,587760,31.2596813884801,31.7139294276366,31.1298962344354,31.4358183832551,634020.128154724,0.0,1.0
2023-08-01,33.34,33.49,33.04,33.46,665958,30.9074073989303,31.046462921121,30.6292963545488,31.0186518166829,718372.765253952,0.0,1.0
2023-08-02,32.28,33.065,32.05,33.0,1156378,29.924748375449,30.6524722749139,29.7115299080898,30.5922148819646,1247391.66965309,0.0,1.0
2023-08-03,32.33,32.38,31.78,32.07,1455985,29.9711002161792,30.0174520569095,29.4612299681465,29.7300706443819,1570579.48191669,0.0,1.0
2023-08-04,32.9,33.33,32.27,32.33,1223796,30.4995112005041,30.8981370307842,29.9154780073029,29.9711002161792,1320115.85809724,0.0,1.0
2023-08-07,33.03,33.255,32.98,33.01,669601,30.6200259864027,30.8286092696888,30.5736741456725,30.6014852501106,722302.490527649,0.0,1.0
2023-08-08,32.99,33.12,32.44,32.68,1334232,30.5829445138185,30.7034592997172,30.0730742657858,30.295563101291,1439243.81316887,0.0,1.0
2023-08-09,33.5,33.8,32.71,32.71,2279216,31.0557332892671,31.3338443336485,30.3233742057291,30.3233742057291,2458603.54636636,0.0,1.0
2023-08-10,34.88,35.23,33.72,33.87,1553113,32.3350440934219,32.6595069785337,31.2596813884801,31.3987369106709,1675352.0200401,0.0,1.0
2023-08-11,35.13,35.23,34.67,34.67,942466,32.5668032970732,32.6595069785337,32.1403663623549,32.1403663623549,1016643.55196248,0.0,1.0
2023-08-14,35.32,35.55,34.9,34.92,958615,32.7429402918481,32.9561587592073,32.353584829714,32.3721255660061,1034063.57212304,0.0,1.0
2023-08-15,34.32,35.06,34.17,35.05,1030910,31.8159034772431,32.5019107200508,31.6768479550524,32.4926403519048,1112048.6088131,0.0,1.0
2023-08-16,33.83,34.44,33.63,34.05,783268,31.3616554380867,31.9271478949957,31.1762480751657,31.5656035372998,844915.744078355,0.0,1.0
2023-08-17,33.38,34.06,33.3,34.0,632707,30.9444888715145,31.5748739054458,30.8703259263461,31.5192516965695,682504.718293844,0.0,1.0
2023-08-18,33.58,33.65,33.0,33.18,675949,31.1298962344354,31.1947888114578,30.5922148819646,30.7590815085935,729150.115023237,0.0,1.0
2023-08-21,33.31,33.695,33.15,33.66,599779,30.8795962944921,31.236505468115,30.7312704041553,31.2040591796038,646985.093311065,0.0,1.0
2023-08-22,32.49,33.43,32.445,33.4,864193,30.119426106516,30.9908407122447,30.0777094498588,30.9630296078066,932210.011927343,0.0,1.0
2023-08-23,33.23,33.3,32.49,32.52,570331,30.8054333493237,30.8703259263461,30.119426106516,30.1472372109542,615219.3645546,0.0,1.0
2023-08-24,33.09,33.48,33.03,33.17,780150,30.675648195279,31.037192552975,30.6200259864027,30.7498111404474,841552.339356042,0.0,1.0
2023-08-25,33.23,33.535,32.94,33.38,721016,30.8054333493237,31.0881795777782,30.5365926730883,30.9444888715145,777764.149859817,0.0,1.0
2023-08-28,33.56,33.8688,33.25,33.45,479718,31.1113554981434,31.3976244664934,30.8239740856158,31.0093814485368,517474.594797412,0.0,1.0
2023-08-29,34.5,34.54,33.36,33.55,811606,31.982770103872,32.0198515764562,30.9259481352224,31.1020851299973,875484.109383325,0.0,1.0
2023-08-30,34.58,34.825,34.25,34.45,872972,32.353584829714,32.5828106331634,32.0448317067006,32.2319548115572,933045.655338801,0.32,1.0
2023-08-31,34.55,34.95,34.2601,34.56,836926,32.3255163639855,32.6997625736988,32.0542814234958,32.3348725192284,894519.146249916,0.0,1.0
2023-09-01,34.89,35.2,34.62,34.82,856255,32.6436256422418,32.9336664547696,32.3910094506854,32.578132555542,915178.273314752,0.0,1.0
2023-09-05,34.39,35.06,34.375,34.86,596331,32.1758178801002,32.80268028137,32.161783647236,32.6155571765133,637367.577303559,0.0,1.0
2023-09-06,34.24,34.505,33.82,34.26,457417,32.0354755514577,32.2834136653928,31.6425170312588,32.0541878619434,488894.196524182,0.0,1.0
2023-09-07,34.42,34.67,33.78,33.78,932058,32.2038863458287,32.4377902268995,31.6050924102875,31.6050924102875,996197.664328033,0.0,1.0
2023-09-08,34.98,35.09,34.35,34.46,993614,32.7278310394273,32.8307487470985,32.1383932591289,32.2413109668001,1061989.64661387,0.0,1.0
2023-09-11,35.78,35.8,35.31,35.32,777030,33.4763234588539,33.4950357693396,33.0365841624408,33.0459403176836,830501.397029811,0.0,1.0
2023-09-12,35.05,36.08,34.991,35.74,1151995,32.7933241261272,33.7570081161389,32.7381228101944,33.4388988378826,1231269.65094186,0.0,1.0
2023-09-13,34.94,35.34,34.72,35.25,916907,32.690406418456,33.0646526281693,32.4845710031137,32.9804472309838,980004.046750335,0.0,1.0
2023-09-14,35.82,36.14,35.26,35.28,1217896,33.5137480798252,33.8131450475959,32.9898033862266,33.0085156967123,1301705.63483652,0.0,1.0
2023-09-15,36.05,36.13,35.68,35.87,1282593,33.7289396504104,33.803788892353,33.3827619064256,33.5605288560394,1370854.76535096,0.0,1.0
2023-09-18,35.86,36.225,35.81,36.04,723402,33.5511727007966,33.89267236716,33.5043919245824,33.7195834951675,773182.980855512,0.0,1.0
2023-09-19,35.59,36.22,35.29,35.95,1646613,33.2985565092401,33.8879942895385,33.0178718519551,33.6353780979821,1759924.83799525,0.0,1.0
2023-09-20,35.42,36.14,35.395,35.81,926602,33.1395018701119,33.8131450475959,33.1161114820049,33.5043919245824,990366.209143299,0.0,1.0
2023-09-21,34.08,35.18,34.05,35.16,1745045,31.8857770675724,32.914954144284,31.8577086018439,32.8962418337983,1865130.44590284,0.0,1.0
2023-09-22,34.1,34.57,34.02,34.28,1506652,31.9044893780581,32.3442286744712,31.8296401361154,32.0729001724291,1610332.40780634,0.0,1.0
2023-09-25,34.03,34.109,33.61,33.96,1438440,31.8389962913583,31.9129099177766,31.4460377711593,31.7735032046584,1537426.39221595,0.0,1.0
2023-09-26,33.67,33.85,33.29,33.65,1670451,31.5021747026163,31.6705854969873,31.1466408033887,31.4834623921306,1785403.25234527,0.0,1.0
2023-09-27,33.48,33.9,33.27,33.9,1048397,31.3244077530025,31.7173662732014,31.127928492903,31.7173662732014,1120542.54422849,0.0,1.0
2023-09-28,33.77,33.92,33.43,33.46,1197608,31.5957362550446,31.7360785836871,31.2776269767883,31.3056954425168,1280021.51409093,0.0,1.0
2023-09-29,33.34,34.14,33.28,34.08,1305786,31.1934215796028,31.9419139990294,31.1372846481458,31.8857770675724,1395643.79396158,0.0,1.0
2023-10-02,32.1,33.3,31.965,33.18,2483665,30.0332583294916,31.1559969586315,29.9069502337134,31.0437230957175,2654578.65494775,0.0,1.0
2023-10-03,31.32,31.91,30.955,31.5,1971411,29.3034782205507,29.8554913798778,28.9619785541873,29.4718890149217,2107073.84479356,0.0,1.0
2023-10-04,31.21,31.47,30.615,31.4,1628061,29.2005605128796,29.4438205491932,28.643869275931,29.3783274624934,1740096.18026299,0.0,1.0
2023-10-05,31.2,31.33,30.845,31.0,1127535,29.1912043576367,29.3128343757935,28.8590608465162,29.0040812527801,1205126.43359974,0.0,1.0
2023-10-06,31.98,32.2,30.65,31.17,1497397,29.9209844665776,30.12681988192,28.676615819281,29.1631358919082,1600440.52405731,0.0,1.0
2023-10-09,32.22,32.365,31.51,31.6,618046,30.1455321924056,30.2811964434267,29.4812451701645,29.56545056735,660576.897196616,0.0,1.0
2023-10-10,32.98,33.045,32.28,32.37,1245065,30.8565999908609,30.9174149999393,30.2016691238626,30.2858745210481,1330744.27228411,0.0,1.0
2023-10-11,33.52,33.61,32.91,33.04,1324331,31.3618323739738,31.4460377711593,30.791106904161,30.9127369223179,1415464.96998814,0.0,1.0
2023-10-12,32.84,33.61,32.76,33.51,1104230,30.7256138174612,31.4460377711593,30.6507645755186,31.352476218731,1180217.69769794,0.0,1.0
2023-10-13,32.4,33.07,32.3,32.96,1001998,30.3139429867766,30.9408053880464,30.2203814343483,30.8378876803752,1070950.59241094,0.0,1.0
2023-10-16,32.8,33.145,32.5,32.7,1284758,30.6881891964899,31.0109765523676,30.4075045392049,30.5946276440616,1373168.75004212,0.0,1.0
2023-10-17,32.71,33.06,32.35,32.41,1357842,30.6039837993044,30.9314492328035,30.2671622105624,30.3232991420194,1451282.03279893,0.0,1.0
2023-10-18,31.53,32.37,31.5,32.33,1117187,29.4999574806502,30.2858745210481,29.4718890149217,30.2484499000768,1194066.33494658,0.0,1.0
2023-10-19,30.74,31.59,30.66,31.55,2058400,28.7608212164664,29.5560944121072,28.6859719745238,29.5186697911359,2200049.00151367,0.0,1.0
2023-10-20,30.41,30.97,30.17,30.55,1455924,28.452068093453,28.9760127870516,28.227520367625,28.5830542668526,1556113.55542158,0.0,1.0
2023-10-23,30.42,30.8,30.11,30.25,1171629,28.4614242486958,28.8169581479234,28.171383436168,28.3023696095677,1252254.76661215,0.0,1.0
2023-10-24,30.7,31.035,30.37,30.43,1017127,28.7233965954951,29.03682779613,28.4146434724816,28.4707804039386,1087120.69605645,0.0,1.0
2023-10-25,29.8,30.505,29.77,30.42,1809411,27.8813426236402,28.5409515682599,27.8532741579117,28.4614242486958,1933925.79861924,0.0,1.0
2023-10-26,29.65,30.05,29.46,29.66,1749712,27.7410002949977,28.115246504711,27.5632333453839,27.7503564502406,1870118.6059738,0.0,1.0
2023-10-27,28.95,29.9112,28.84,29.88,1719895,27.0860694279995,27.9853830699405,26.9831517203283,27.9561918655829,1838249.74614183,0.0,1.0
2023-10-30,29.09,29.37,28.65,29.01,2168257,27.2170556013991,27.4790279481984,26.8053847707145,27.1422063594565,2317465.82193695,0.0,1.0
2023-10-31,28.67,29.09,28.35,29.09,2236067,26.8240970812002,27.2170556013991,26.5247001134295,27.2170556013991,2389942.17385719,0.0,1.0
2023-11-01,29.43,29.68,28.8,28.87,2436115,27.5351648796554,27.7690687607262,26.945727099357,27.0112201860568,2603756.49695028,0.0,1.0
2023-11-02,31.06,31.14,29.83,29.86,1738852,29.0602181842371,29.1350674261797,27.9094110893687,27.9374795550972,1858511.27398952,0.0,1.0
2023-11-03,31.66,32.04,31.48,31.48,1909164,29.621587498807,29.9771213980346,29.453176704436,29.453176704436,2040543.31127372,0.0,1.0
2023-11-06,31.19,32.3,30.86,31.67,1340914,29.1818482023939,30.2203814343483,28.8730950793804,29.6309436540498,1433189.13078881,0.0,1.0
2023-11-07,30.76,31.25,30.59,31.07,1195540,28.7795335269521,29.2379851338509,28.620478887824,29.0695743394799,1277811.20446446,0.0,1.0
2023-11-08,30.75,31.04,30.6,30.76,1013102,28.7701773717093,29.0415058737514,28.6298350430668,28.7795335269521,1082818.71527958,0.0,1.0
2023-11-09,30.89,31.405,30.87,31.15,2487580,28.9011635451089,29.3830055401148,28.8824512346233,29.1444235814226,2658763.06606362,0.0,1.0
2023-11-10,31.05,31.2,30.68,30.99,1488504,29.0508620289942,29.1912043576367,28.7046842850094,28.9947250975372,1590935.55137442,0.0,1.0
2023-11-13,31.2,31.35,30.82,30.87,832115,29.1912043576367,29.3315466862792,28.8356704584091,28.8824512346233,889377.076804578,0.0,1.0
2023-11-14,32.69,32.835,31.59,32.03,1860992,30.5852714888187,30.7209357398398,29.5560944121072,29.9677652427918,1989056.35028416,0.0,1.0
2023-11-15,33.57,33.73,32.76,32.77,2129343,31.408613150188,31.5583116340733,30.6507645755186,30.6601207307614,2275873.95114172,0.0,1.0
2023-11-16,33.47,33.71,33.26,33.39,1222138,31.3150515977597,31.5395993235876,31.1185723376602,31.240202355817,1306239.54849004,0.0,1.0
2023-11-17,33.57,33.77,33.22,33.73,1612817,31.408613150188,31.5957362550446,31.0811477166888,31.5583116340733,1723803.16288101,0.0,1.0
2023-11-20,33.65,33.79,33.25,33.4,1274117,31.4834623921306,31.6144485655303,31.1092161824173,31.2495585110598,1361795.4885647,0.0,1.0
2023-11-21,33.36,33.74,33.06,33.53,1290680,31.2121338900885,31.5676677893161,30.9314492328035,31.3711885292166,1379498.27306338,0.0,1.0
2023-11-22,33.97,34.05,33.13,33.38,907685,31.7828593599013,31.8577086018439,30.9969423195034,31.2308462005742,970147.433899596,0.0,1.0
2023-11-24,33.97,34.28,33.895,34.13,385456,31.7828593599013,32.0729001724291,31.71268819558,31.9325578437866,411981.19312449,0.0,1.0
2023-11-27,33.72,33.95,33.58,33.8,1091660,31.5489554788305,31.7641470494156,31.4179693054308,31.6238047207731,1166782.69189293,0.0,1.0
2023-11-28,34.29,34.38,33.45,33.69,1393758,32.0822563276719,32.1664617248574,31.296339287274,31.520887013102,1489669.59592484,0.0,1.0
2023-11-29,35.68,35.87,33.98,34.02,3081129,33.6821588741962,33.8615201462281,32.0773474928584,32.1151077606546,3263884.69131712,0.32,1.0
2023-11-30,35.03,35.89,34.82,35.81,1989885,33.0685545225082,33.8804002801262,32.8703131165783,33.8048797445338,2107914.07597071,0.0,1.0
2023-12-01,36.06,36.09,34.8,34.87,1884449,34.04088141826,34.0692016191071,32.8514329826802,32.9175134513235,1996224.19011597,0.0,1.0
2023-12-04,35.46,36.01,35.15,35.57,1241919,33.4744774013172,33.9936810835147,33.1818353258968,33.5783181377567,1315582.83082463,0.0,1.0
2023-12-05,35.16,35.403,34.94,35.18,1276712,33.1912753928458,33.4206690197077,32.9835939199668,33.2101555267439,1352439.56095991,0.0,1.0
2023-12-06,35.57,36.04,35.47,35.52,875010,33.5783181377567,34.0220012843619,33.4839174682663,33.5311178030115,926910.799174391,0.0,1.0
2023-12-07,36.04,36.11,35.455,35.72,2018156,34.0220012843619,34.0880817530052,33.4697573678427,33.7199191419924,2137861.95679888,0.0,1.0
2023-12-08,35.9,36.3,35.66,36.0,1305127,33.8898403470752,34.2674430250371,33.6632787402981,33.9842410165657,1382539.98307914,0.0,1.0
2023-12-11,35.98,36.07,35.655,35.9,624210,33.9653608826676,34.050321485209,33.6585587068236,33.8898403470752,661234.717263398,0.0,1.0
2023-12-12,36.16,36.23,35.89,35.98,1178243,34.1352820877504,34.2013625563938,33.8804002801262,33.9653608826676,1248129.91937422,0.0,1.0
2023-12-13,37.51,37.62,35.82,36.32,1897442,35.4096911258716,35.5135318623112,33.8143198114829,34.2863231589352,2009987.86368962,0.0,1.0
2023-12-14,38.95,39.21,38.0,38.21,5343528,36.7690607665343,37.0145025072095,35.8722544063749,36.0704958123049,5660476.80471163,0.0,1.0
2023-12-15,37.98,38.95,37.975,38.9,2674808,35.8533742724768,36.7690607665343,35.8486542390023,36.721860431789,2833462.95575828,0.0,1.0
2023-12-18,38.43,38.72,38.11,38.62,1980585,36.2781772851839,36.5519392267062,35.9760951428144,36.4575385572158,2098062.45092377,0.0,1.0
2023-12-19,39.12,39.29,38.51,38.64,2610854,36.9295419046681,37.0900230428018,36.3536978207762,36.4764186911138,2765715.55487097,0.0,1.0
2023-12-20,38.9,39.75,38.9,38.95,2091445,36.721860431789,37.524266122458,36.721860431789,36.7690607665343,2215498.05874137,0.0,1.0
2023-12-21,39.39,39.55,39.1,39.23,1041964,37.1844237122923,37.335464783477,36.91066177077,37.0333826411076,1103767.59574284,0.0,1.0
2023-12-22,39.8,40.01,39.47,39.47,1962744,37.5714664572032,37.7697078631332,37.2599442478847,37.2599442478847,2079163.22055147,0.0,1.0
2023-12-26,40.08,40.21,39.655,39.85,728054,37.8357883317765,37.9585092021141,37.434585486442,37.6186667919484,771238.174400419,0.0,1.0
2023-12-27,40.43,40.85,39.92,40.22,2104440,38.1661906749931,38.562673486853,37.6847472605917,37.9679492690631,2229263.85094405,0.0,1.0
2023-12-28,40.32,40.59,40.21,40.27,665521,38.0623499385536,38.3172317461778,37.9585092021141,38.0151496038084,704996.059447708,0.0,1.0
2023-12-29,40.17,40.4394,39.84,40.17,590893,37.9207489343179,38.1750643379252,37.6092267249994,37.9207489343179,625941.535361371,0.0,1.0
2024-01-02,38.83,39.64,38.65,39.26,958640,36.6557799631457,37.4204253860185,36.4858587580629,37.0617028419547,1015501.27258036,0.0,1.0
2024-01-03,37.97,38.31,37.775,38.14,1051887,35.8439342055278,36.1648964817953,35.6598529000214,36.0044153436615,1114279.17373647,0.0,1.0
2024-01-04,38.47,38.68,37.695,37.9,1404823,36.3159375529801,36.51417895891,35.584332364429,35.7778537368844,1488149.40358232,0.0,1.0
2024-01-05,38.33,38.9,38.15,38.15,1215702,36.1837766156934,36.721860431789,36.0138554106106,36.0138554106106,1287810.78202295,0.0,1.0
2024-01-08,38.84,38.84,38.33,38.33,906780,36.6652200300948,36.6652200300948,36.1837766156934,36.1837766156934,960565.221512157,0.0,1.0
2024-01-09,38.72,38.83,38.48,38.72,838186,36.5519392267062,36.6557799631457,36.3253776199291,36.5519392267062,887902.601246598,0.0,1.0
2024-01-10,39.29,39.43,38.77,38.77,850285,37.0900230428018,37.2221839800885,36.5991395614515,36.5991395614515,900719.247638309,0.0,1.0
2024-01-11,38.61,39.28,37.94,39.13,1304976,36.4480984902667,37.0805829758528,35.8156140046806,36.9389819716171,1382380.02658644,0.0,1.0
2024-01-12,38.89,39.245,38.39,38.97,1223026,36.71242036484,37.0475427415311,36.2404170173877,36.7879409004324,1295569.20157605,0.0,1.0
2024-01-16,38.55,38.75,38.14,38.32,974375,36.3914580885724,36.5802594275534,36.0044153436615,36.1743365487444,1032169.58657106,0.0,1.0
2024-01-17,37.84,37.94,37.19,37.8,1444146,35.7212133351902,35.8156140046806,35.1076089835022,35.683453067394,1529804.82849853,0.0,1.0
2024-01-18,38.26,38.44,37.65,38.15,1297622,36.1176961470501,36.2876173521329,35.5418520631583,36.0138554106106,1374589.82759771,0.0,1.0
2024-01-19,39.04,39.1,38.12,38.3,1065769,36.8540213690757,36.91066177077,35.9855352097635,36.1554564148463,1128984.57791944,0.0,1.0
2024-01-22,38.91,39.48,38.7491,39.34,897472,36.7313004987381,37.2693843148337,36.5794098215279,37.1372233775471,950705.12194905,0.0,1.0
2024-01-23,39.23,39.345,38.935,38.94,741110,37.0333826411076,37.1419434110216,36.7549006661107,36.7596206995852,785068.584788896,0.0,1.0
2024-01-24,39.56,39.88,39.45,39.62,1286206,37.3449048504261,37.6469869927956,37.2410641139866,37.4015452521204,1362496.69302396,0.0,1.0
2024-01-25,40.26,40.41,39.58,39.8,835437,38.0057095368593,38.147310541095,37.3637849843242,37.5714664572032,884990.545627884,0.0,1.0
2024-01-26,40.57,40.8,40.12,40.36,1886666,38.2983516122797,38.5154731521078,37.8735485995727,38.1001102063498,1998572.69040943,0.0,1.0
2024-01-29,41.05,41.07,40.3401,40.5,836025,38.7514748258339,38.770354959732,38.0813244731212,38.2322711436364,885613.422566337,0.0,1.0
2024-01-30,41.04,41.17,40.72,41.11,672552,38.7420347588849,38.8647556292225,38.4399526165154,38.8081152275282,712444.099846098,0.0,1.0
2024-01-31,40.19,41.22,40.12,41.04,1058084,37.939629068216,38.9119559639677,37.8735485995727,38.7420347588849,1120843.7458242,0.0,1.0
2024-02-01,40.29,40.59,39.14,40.03,1409849,38.0340297377064,38.3172317461778,36.9484220385662,37.7885879970313,1493473.51836575,0.0,1.0
2024-02-02,40.27,40.385,39.57,39.9,803785,38.0151496038084,38.1237103737224,37.3543449173751,37.6658671266936,851461.122403614,0.0,1.0
2024-02-05,39.7,40.02,39.23,39.94,2473886,37.4770657877127,37.7791479300822,37.0333826411076,37.7036273944898,2620623.36353452,0.0,1.0
2024-02-06,39.7,40.06,39.55,39.8,1409419,37.4770657877127,37.8169081978784,37.335464783477,37.5714664572032,1493018.01312165,0.0,1.0
2024-02-07,39.79,40.37,38.32,40.17,2449844,37.5620263902541,38.1095502732988,36.1743365487444,37.9207489343179,2595155.3238164,0.0,1.0
2024-02-08,39.98,40.29,39.03,39.92,2371111,37.741387662286,38.0340297377064,36.8445813021266,37.6847472605917,2511752.31362063,0.0,1.0
2024-02-09,40.37,40.41,39.4,39.93,1405920,38.1095502732988,38.147310541095,37.1938637792413,37.6941873275408,1489311.47161205,0.0,1.0
2024-02-12,40.6,41.1,40.415,40.62,1250366,38.3266718131269,38.7986751605792,38.1520305745695,38.345551947025,1324530.860585,0.0,1.0
2024-02-13,39.17,39.6,38.71,39.6,1253387,36.9767422394133,37.3826651182223,36.5424991597572,37.3826651182223,1327731.04975348,0.0,1.0
2024-02-14,40.2,40.28,39.63,39.75,1063576,37.949069135165,38.0245896707574,37.4109853190694,37.524266122458,1126661.5011745,0.0,1.0
2024-02-15,41.17,41.22,40.32,40.36,737159,38.8647556292225,38.9119559639677,38.0623499385536,38.1001102063498,780883.233115729,0.0,1.0
2024-02-16,40.83,41.23,40.45,40.99,864428,38.5437933529549,38.9213960309168,38.1850708088912,38.6948344241397,915701.132911304,0.0,1.0
2024-02-20,40.78,40.91,40.44,40.48,702571,38.4965930182097,38.6193138885473,38.1756307419421,38.2133910097383,744243.662457287,0.0,1.0
2024-02-21,40.57,40.71,40.06,40.5,489107,38.2983516122797,38.4305125495664,37.8169081978784,38.2322711436364,518118.14750893,0.0,1.0
2024-02-22,41.66,41.95,40.93,40.93,868902,39.3273189097257,39.6010808512481,38.6381940224454,38.6381940224454,920440.506079047,0.0,1.0
2024-02-23,41.17,42.03,41.16,41.85,587620,38.8647556292225,39.6766013868405,38.8553155622734,39.5066801817576,622474.398933561,0.0,1.0
2024-02-26,41.06,41.53,41.0,41.19,549764,38.760914892783,39.2045980393882,38.7042744910887,38.8836357631206,582372.988419914,0.0,1.0
2024-02-27,40.95,41.23,40.63,41.06,743805,38.6570741563435,38.9213960309168,38.354992013974,38.760914892783,787923.437423466,0.0,1.0
2024-02-28,40.4,40.75,40.04,40.37,859214,38.4965930182097,38.8301031062387,38.1535540705227,38.4680064392358,901696.562695311,0.38,1.0
2024-02-29,40.75,40.92,40.17,40.83,852264,38.8301031062387,38.9920937204243,38.2774292460763,38.9063339835025,894402.930246664,0.0,1.0
2024-03-01,41.58,41.85,40.84,40.84,1290327,39.6209984578505,39.8782776686157,38.9158628431605,38.9158628431605,1354125.30598076,0.0,1.0
2024-03-04,41.52,42.01,41.37,41.37,1574208,39.5638252999026,40.0307394231433,39.4208924050331,39.4208924050331,1652042.3812548,0.0,1.0
2024-03-05,41.58,41.85,41.27,41.5,617162,39.6209984578505,39.8782776686157,39.3256038084533,39.5447675805867,647676.660326954,0.0,1.0
2024-03-06,42.19,42.69,41.95,42.05,862387,40.2022588969868,40.6787018798854,39.9735662651955,40.0688548617752,905026.446977262,0.0,1.0
2024-03-07,42.51,42.82,42.2918,42.64,812674,40.5071824060419,40.8025770554391,40.299262688305,40.6310575815956,852855.461377317,0.0,1.0
2024-03-08,42.06,42.86,41.94,42.79,879730,40.0783837214332,40.840692494071,39.9640374055375,40.7739904764652,923226.945906312,0.0,1.0
2024-03-11,41.89,42.0,41.265,41.9,520970,39.9163931072476,40.0212105634853,39.3208393786243,39.9259219669056,546728.589463599,0.0,1.0
2024-03-12,42.19,42.62,41.705,41.96,796313,40.2022588969868,40.6119998622796,39.7401092035751,39.9830951248534,835685.515982737,0.0,1.0
2024-03-13,42.01,42.71,41.99,42.35,638008,40.0307394231433,40.6977595992014,40.0116817038274,40.3547206515144,669553.359898826,0.0,1.0
2024-03-14,41.18,41.94,40.93,41.94,969119,39.2398440715316,39.9640374055375,39.0016225800822,39.9640374055375,1017035.65251813,0.0,1.0
2024-03-15,40.92,41.37,40.515,40.93,1145844,38.9920937204243,39.4208924050331,38.6061749042764,39.0016225800822,1202498.55819976,0.0,1.0
2024-03-18,40.55,41.1,40.43,40.97,1179800,38.6395259130793,39.1636131942678,38.5251795971836,39.0397380187141,1238133.46228987,0.0,1.0
2024-03-19,40.55,40.795,40.13,40.2,959537,38.6395259130793,38.8729829746996,38.2393138074444,38.3060158250502,1006979.88473066,0.0,1.0
2024-03-20,41.76,41.89,40.48,40.48,943235,39.792517931694,39.9163931072476,38.5728238954735,38.5728238954735,989871.856503632,0.0,1.0
2024-03-21,42.65,43.0,41.96,42.2,1326053,40.6405864412536,40.9740965292826,39.9830951248534,40.2117877566448,1391617.72509736,0.0,1.0
2024-03-22,42.35,42.825,42.17,42.73,848580,40.3547206515144,40.8073414852681,40.1832011776709,40.7168173185173,890536.780327121,0.0,1.0
2024-03-25,41.53,42.5,41.53,42.29,1046195,39.5733541595606,40.497653546384,39.5733541595606,40.2975474935665,1097922.5610954,0.0,1.0
2024-03-26,41.46,42.28,41.41,41.86,1253568,39.5066521419548,40.2880186339086,39.4590078436649,39.8878065282737,1315548.81171028,0.0,1.0
2024-03-27,41.8,41.9,41.04,41.9,831965,39.8306333703259,39.9259219669056,39.10644003632,39.9259219669056,873100.276279023,0.0,1.0
2024-03-28,42.02,42.08,41.545,41.8,766746,40.0402682828013,40.0974414407491,39.5876474490476,39.8306333703259,804656.619492209,0.0,1.0
2024-04-01,41.94,42.005,41.49,41.92,1176551,39.9640374055375,40.0259749933143,39.5352387209287,39.9449796862216,1234723.82030057,0.0,1.0
2024-04-02,41.03,41.3,40.58,41.09,1400543,39.096911176662,39.3541903874272,38.6681124920532,39.1540843346098,1469790.77273762,0.0,1.0
2024-04-03,41.6,41.715,40.92,41.07,1120209,39.6400561771664,39.7496380632331,38.9920937204243,39.1350266152939,1175596.07362118,0.0,1.0
2024-04-04,40.98,42.4,40.94,42.03,1241545,39.0492668783721,40.4023649498042,39.0111514397402,40.0497971424592,1302931.35229588,0.0,1.0
2024-04-05,41.33,41.64,40.79,40.8,1760339,39.3827769664012,39.6781716157983,38.8682185448706,38.8777474045286,1847376.35266476,0.0,1.0
2024-04-08,41.37,41.87,41.25,41.59,788463,39.4208924050331,39.8973353879317,39.3065460891374,39.6305273175085,827447.384368076,0.0,1.0
2024-04-09,41.97,41.99,40.95,41.59,701273,39.9926239845114,40.0116817038274,39.0206802993982,39.6305273175085,735946.404051877,0.0,1.0
2024-04-10,40.36,41.4,40.21,41.14,1880445,38.4584775795778,39.449478984007,38.3155446847082,39.2017286328997,1973420.81581257,0.0,1.0
2024-04-11,40.12,40.65,39.39,40.65,974525,38.2297849477865,38.734814509659,37.5341781927545,38.734814509659,1022708.94417531,0.0,1.0
2024-04-12,39.38,39.9,39.12,39.62,1449022,37.5246493330965,38.0201500353111,37.2768989819892,37.7533419648878,1520666.74503661,0.0,1.0
2024-04-15,38.54,39.73,38.38,39.66,1257439,36.7242251218268,37.8581594211255,36.5717633672992,37.7914574035197,1319611.20756765,0.0,1.0
2024-04-16,38.45,38.52,37.8,38.19,2257798,36.638465384905,36.7051674025108,36.0190895071368,36.3907150337977,2369431.47558158,0.0,1.0
2024-04-17,39.03,39.285,38.56,38.77,3517106,37.1911392450674,37.4341251663457,36.7432828411427,36.9433888939602,3691004.09308398,0.0,1.0
2024-04-18,38.42,39.08,38.14,39.0,1993724,36.6098788059311,37.2387835433573,36.3430707355079,37.1625526660935,2092300.72806442,0.0,1.0
2024-04-19,38.32,38.82,38.12,38.41,1847641,36.5145902093514,36.99103319225,36.3240130161919,36.6003499462731,1938994.87065496,0.0,1.0
2024-04-22,39.05,39.2294,38.16,38.51,1553763,37.2101969643834,37.3811447066474,36.3621284548238,36.6956385428529,1630586.50853356,0.0,1.0
2024-04-23,39.59,39.84,38.96,39.19,1397475,37.7247553859139,37.9629768773632,37.1244372274616,37.343600999595,1466571.08002503,0.0,1.0
2024-04-24,39.18,39.74,38.87,39.49,947330,37.334072139937,37.8676882807835,37.0386774905399,37.6294667893342,994169.327708987,0.0,1.0
2024-04-25,38.97,39.165,38.025,38.53,1216385,37.1339660871196,37.3197788504501,36.2334888494412,36.7146962621688,1276527.35338825,0.0,1.0
2024-04-26,39.7,39.865,38.88,39.08,846582,37.8295728421516,37.9867990265082,37.0482063501979,37.2387835433573,888439.992178575,0.0,1.0
2024-04-29,39.95,40.22,39.65,39.97,848079,38.0677943336009,38.3250735443662,37.7819285438617,38.0868520529169,890011.009124709,0.0,1.0
2024-04-30,38.19,39.58,38.17,39.43,3359625,36.3907150337977,37.7152265262559,36.3716573144818,37.5722936313863,3525736.67845873,0.0,1.0
2024-05-01,38.19,38.97,37.74,38.28,4618481,36.3907150337977,37.1339660871196,35.961916349189,36.4764747707195,4846834.94749109,0.0,1.0
2024-05-02,38.57,38.71,38.07,38.71,6077772,36.7528117008007,36.8862157360123,36.2763687179021,36.8862157360123,6378278.42801189,0.0,1.0
2024-05-03,39.13,39.59,38.88,39.1,8492770,37.2864278416472,37.7247553859139,37.0482063501979,37.2578412626733,8912682.42459021,0.0,1.0
2024-05-06,39.93,40.12,39.2,39.26,4215976,38.048736614285,38.2297849477865,37.353129859253,37.4103030172008,4424428.6843626,0.0,1.0
2024-05-07,39.78,40.69,39.76,40.1,3030718,37.9058037194154,38.7729299482909,37.8867460000994,38.2107272284705,3180567.35935263,0.0,1.0
2024-05-08,39.15,39.26,37.87,39.05,4754530,37.3054855609631,37.4103030172008,36.0857915247426,37.2101969643834,4989610.68864304,0.0,1.0
2024-05-09,40.0,40.12,38.95,38.95,2649523,38.1154386318908,38.2297849477865,37.1149083678037,37.1149083678037,2780524.73758827,0.0,1.0
2024-05-10,39.75,40.4,39.39,40.36,2089151,37.8772171404415,38.4965930182097,37.5341781927545,38.4584775795778,2192445.97463667,0.0,1.0
2024-05-13,39.55,40.14,39.39,39.88,2031201,37.686639947282,38.2488426671024,37.5341781927545,38.0010923159951,2131630.72278068,0.0,1.0
2024-05-14,39.96,40.07,39.52,39.8,1739620,38.0773231932589,38.1821406494966,37.6580533683081,37.9248614387313,1825632.93241965,0.0,1.0
2024-05-15,40.02,40.48,39.93,40.29,1317143,38.1344963512067,38.5728238954735,38.048736614285,38.391775561972,1382267.18335385,0.0,1.0
2024-05-16,39.97,40.15,39.6,39.94,1294550,38.0868520529169,38.2583715267604,37.7342842455719,38.058265473943,1358557.10595639,0.0,1.0
2024-05-17,40.41,40.45,39.67,40.1,2657180,38.5061218778677,38.5442373164996,37.8009862631777,38.2107272284705,2788560.326604,0.0,1.0
2024-05-20,40.48,40.5,40.2,40.28,831343,38.5728238954735,38.5918816147894,38.3060158250502,38.382246702314,872447.522410957,0.0,1.0
2024-05-21,40.5,40.56,40.05,40.35,1134843,38.5918816147894,38.6490547727373,38.1630829301807,38.4489487199198,1190953.63006054,0.0,1.0
2024-05-22,39.74,40.27,39.56,40.23,1124448,37.8676882807835,38.3727178426561,37.69616880694,38.3346024040242,1180044.6646931,0.0,1.0
2024-05-23,39.65,40.13,39.45,39.99,988239,37.7819285438617,38.2393138074444,37.5913513507023,38.1059097722328,1037101.0125783,0.0,1.0
2024-05-24,40.22,40.32,39.64,39.69,971069,38.3250735443662,38.4203621409459,37.7723996842038,37.8200439824936,1019082.06737783,0.0,1.0
2024-05-28,39.65,40.72,39.5501,40.7,734453,37.7819285438617,38.8015165272648,37.6867352358786,38.7824588079489,770766.939972184,0.0,1.0
2024-05-29,38.33,39.01,38.31,39.01,860915,36.5241190690094,37.1720815257515,36.5050613496934,37.1720815257515,903481.666119072,0.0,1.0
2024-05-30,39.55,39.61,38.51,38.51,967334,37.686639947282,37.7438131052299,36.6956385428529,36.6956385428529,1015162.39583888,0.0,1.0
2024-05-31,39.24,39.69,38.42,39.42,1488081,37.7533419648878,38.1862931342099,36.964408723012,37.9265224326167,1546678.92697572,0.38,1.0
2024-06-03,39.3,39.71,38.835,39.34,1040252,37.8110687874641,38.205535408402,37.3636859124979,37.8495533358483,1081215.23434836,0.0,1.0
2024-06-04,39.08,39.26,38.62,38.99,1082327,37.5994037713511,37.7725842390799,37.1568314649329,37.5128135374867,1124947.07142746,0.0,1.0
2024-06-05,39.62,39.7,39.08,39.33,1217971,38.1189451745376,38.195914271306,37.5994037713511,37.8399321987523,1265932.48577701,0.0,1.0
2024-06-06,38.94,39.68,38.84,39.54,1031159,37.4647078520064,38.1766719971139,37.368496481046,38.0419760777692,1071764.16852399,0.0,1.0
2024-06-07,37.95,38.55,37.93,38.55,1581961,36.5122152794978,37.0894835052606,36.4929730053057,37.0894835052606,1644255.7508613,0.0,1.0
2024-06-10,37.97,38.39,37.68,37.74,3105606,36.5314575536899,36.9355453117238,36.2524445779045,36.3101714004808,3227899.12356205,0.0,1.0
2024-06-11,37.29,37.79,37.29,37.73,1173233,35.8772202311587,36.358277085961,35.8772202311587,36.3005502633848,1219432.78459472,0.0,1.0
2024-06-12,38.26,39.2238,38.09,38.17,1533493,36.8104705294752,37.7377557227922,36.6469111988425,36.7238802956108,1593879.16905382,0.0,1.0
2024-06-13,38.25,38.36,37.61,38.04,1816531,36.8008493923792,36.9066819004357,36.1850966182322,36.5988055133622,1888062.69141137,0.0,1.0
2024-06-14,38.01,38.205,37.48,37.71,1053534,36.5699421020741,36.757554275447,36.0600218359836,36.2813079891927,1095020.25538424,0.0,1.0
2024-06-17,38.15,38.17,37.3,38.01,1256290,36.7046380214187,36.7238802956108,35.8868413682547,36.5699421020741,1305760.41839814,0.0,1.0
2024-06-18,37.98,38.33,37.6907,38.1,1235416,36.5410786907859,36.8778184891476,36.2627391945973,36.6565323359385,1284064.43819163,0.0,1.0
2024-06-20,37.9,38.36,37.72,37.85,1188894,36.4641095940176,36.9066819004357,36.2909291262887,36.4160039085373,1235710.48632962,0.0,1.0
2024-06-21,37.96,38.17,37.33,37.84,2162185,36.5218364165938,36.7238802956108,35.9157047795429,36.4063827714413,2247327.91811937,0.0,1.0
2024-06-24,38.28,38.7,37.91,38.11,889444,36.8297128036673,37.2338005617013,36.4737307311136,36.6661534730345,924468.689221212,0.0,1.0
2024-06-25,38.35,38.44,37.8,38.25,778704,36.8970607633397,36.9836509972041,36.3678982230571,36.8008493923792,809367.949158478,0.0,1.0
2024-06-26,37.98,38.27,37.74,38.03,637921,36.5410786907859,36.8200916665713,36.3101714004808,36.5891843762662,663041.170322904,0.0,1.0
2024-06-27,38.19,38.41,37.87,37.98,870763,36.7431225698029,36.9547875859159,36.4352461827294,36.5410786907859,905052.065371547,0.0,1.0
2024-06-28,38.05,38.66,37.88,38.33,1020325,36.6084266504583,37.1953160133171,36.4448673198255,36.8778184891476,1060503.54528181,0.0,1.0
2024-07-01,37.5,38.65,37.47,38.42,661721,36.0792641101757,37.1856948762211,36.0504006988875,36.964408723012,687778.371094919,0.0,1.0
2024-07-02,38.25,38.32,37.4,37.4,964882,36.8008493923792,36.8681973520515,35.9830527392152,35.9830527392152,1002877.30064303,0.0,1.0
2024-07-03,38.98,39.21,38.34,38.34,403541,37.5031924003906,37.7244785535997,36.8874396262436,36.8874396262436,419431.711627732,0.0,1.0
2024-07-05,38.46,39.37,38.44,39.3,770822,37.0028932713962,37.8784167471364,36.9836509972041,37.8110687874641,801175.57031457,0.0,1.0
2024-07-08,38.14,38.68,37.97,38.52,725491,36.6950168843227,37.2145582875092,36.5314575536899,37.0606200939725,754059.517869349,0.0,1.0
2024-07-09,37.88,38.14,37.8031,37.98,955114,36.4448673198255,36.6950168843227,36.3708807755569,36.5410786907859,992724.654544667,0.0,1.0
2024-07-10,39.08,39.12,37.85,37.85,696234,37.5994037713511,37.6378883197353,36.4160039085373,36.4160039085373,723650.430348893,0.0,1.0
2024-07-11,40.2,40.47,39.51,39.68,983357,38.6769711261083,38.9367418277016,38.0131126664811,38.1766719971139,1022079.81258686,0.0,1.0
2024-07-12,40.74,41.14,40.4,40.4,606799,39.1965125292949,39.5813580131367,38.8693938680293,38.8693938680293,630693.642489849,0.0,1.0
2024-07-15,41.32,41.39,40.77,40.96,593536,39.7545384808656,39.8218864405379,39.225375940583,39.4081775454079,616908.369639461,0.0,1.0
2024-07-16,42.16,42.39,41.31,41.36,985995,40.5627139969335,40.7840001501426,39.7449173437695,39.7930230292498,1024821.69223545,0.0,1.0
2024-07-17,41.59,42.05,41.36,41.71,1012063,40.0143091824588,40.456881488877,39.7930230292498,40.1297628276114,1051916.20272809,0.0,1.0
2024-07-18,41.46,41.96,41.23,41.23,1270121,39.8892344002102,40.3702912550126,39.6679482470012,39.6679482470012,1320136.05805687,0.0,1.0
2024-07-19,41.1,41.55,40.98,41.41,573148,39.5428734647525,39.9758246340747,39.4274198196,39.84112871473,595717.527230224,0.0,1.0
2024-07-22,42.31,42.38,41.235,41.47,604504,40.7070310533742,40.7743790130465,39.6727588155492,39.8988555373063,628308.269558263,0.0,1.0
2024-07-23,42.12,42.71,41.87,42.17,1112635,40.5242294485493,41.0918765372161,40.2837010211482,40.5723351340296,1156448.54541898,0.0,1.0
2024-07-24,41.11,41.91,41.05,41.9,727173,39.5524946018486,40.3221855695323,39.4947677792723,40.3125644324363,755807.75197433,0.0,1.0
2024-07-25,41.46,42.0,40.798,41.01,942007,39.8892344002102,40.4087758033968,39.2523151244519,39.4562832308881,979101.524690937,0.0,1.0
2024-07-26,42.1,42.4,41.77,42.02,633641,40.5049871743572,40.7936212872386,40.1874896501877,40.4280180775889,658592.631696676,0.0,1.0
2024-07-29,42.21,42.33,41.75,42.16,666085,40.6108196824137,40.7262733275663,40.1682473759956,40.5627139969335,692314.217488579,0.0,1.0
2024-07-30,43.25,43.42,42.39,42.41,1226079,41.6114179404026,41.7749772710354,40.7840001501426,40.8032424243347,1274359.76409044,0.0,1.0
2024-07-31,43.63,44.38,43.375,43.65,841270,41.9770211500524,42.6986064322559,41.7316821541032,41.9962634242445,874397.684599737,0.0,1.0
2024-08-01,41.99,43.77,41.71,43.61,887347,40.3991546663007,42.1117170693971,40.1297628276114,41.9577788758603,922289.113169997,0.0,1.0
2024-08-02,40.76,41.12,40.055,41.05,1042858,39.215754803487,39.5621157389446,38.5374646382157,39.4947677792723,1083923.85389508,0.0,1.0
2024-08-05,39.38,40.06,38.3601,38.71,999278,37.8880378842325,38.5422752067637,36.9067781118067,37.2434216987973,1038627.75264951,0.0,1.0
2024-08-06,40.15,40.71,38.94,39.44,1622198,38.6288654406281,39.1676491180067,37.4647078520064,37.9457647068088,1686077.21083876,0.0,1.0
2024-08-07,38.58,40.48,38.18,40.48,2612781,37.1183469165487,38.9463629647976,36.7335014327069,38.9463629647976,2715667.57018102,0.0,1.0
2024-08-08,39.63,39.9,38.32,38.61,940257,38.1285663116337,38.3883370132269,36.8681973520515,37.1472103278369,977282.612869464,0.0,1.0
2024-08-09,39.63,39.9,39.29,39.74,977648,38.1285663116337,38.3883370132269,37.8014476503681,38.2343988196902,1016146.00253612,0.0,1.0
2024-08-12,39.12,40.01,38.95,39.63,963130,37.6378883197353,38.4941695212834,37.4743289891025,38.1285663116337,1001056.31006519,0.0,1.0
2024-08-13,40.13,40.16,39.29,39.54,1256991,38.609623166436,38.6384865777241,37.8014476503681,38.0419760777692,1306489.02250491,0.0,1.0
2024-08-14,40.81,40.91,39.96,40.21,1038304,39.2638604889672,39.3600718599277,38.4460638358032,38.6865922632044,1079190.52564652,0.0,1.0
2024-08-15,41.0,41.4,40.73,41.4,924217,39.4466620937921,39.8315075776339,39.1868913921988,39.8315075776339,960610.986802946,0.0,1.0
2024-08-16,40.9,41.04,40.555,41.03,590006,39.3504507228316,39.4851466421763,39.018521493018,39.4755255050802,613239.364651007,0.0,1.0
2024-08-19,40.59,41.03,40.39,40.94,825375,39.0521954728542,39.4755255050802,38.8597727309332,39.3889352712158,857876.768369854,0.0,1.0
2024-08-20,39.91,40.65,39.81,40.59,960676,38.397958150323,39.1099222954304,38.3017467793625,39.0521954728542,998505.676002396,0.0,1.0
2024-08-21,40.15,40.22,39.76,40.14,658922,38.6288654406281,38.6962134003004,38.2536410938823,38.619244303532,684869.151558748,0.0,1.0
2024-08-22,40.08,40.305,39.79,40.21,635977,38.5615174809558,38.7779930656168,38.2825045051704,38.6865922632044,661020.619133793,0.0,1.0
2024-08-23,41.59,41.62,40.29,40.42,614794,40.0143091824588,40.043172593747,38.7635613599728,38.8886361422214,639003.471068517,0.0,1.0
2024-08-26,41.7,41.86,41.512,41.71,1195575,40.1201416905154,40.2740798840521,39.9392643131097,40.1297628276114,1242654.57197491,0.0,1.0
2024-08-27,41.89,42.03,41.35,41.35,1455932,40.3029432953402,40.4376392146849,39.7834018921537,39.7834018921537,1513263.95774801,0.0,1.0
2024-08-28,41.11,42.525,41.07,41.99,802300,39.5524946018486,40.9138855009392,39.5140100534644,40.3991546663007,833893.11678102,0.0,1.0
2024-08-29,41.0,41.48,40.91,41.29,1273495,39.4466620937921,39.9084766744023,39.3600718599277,39.7256750695774,1323642.92004867,0.0,1.0
2024-08-30,40.76,40.98,40.22,40.98,707203,39.5813580131367,39.7949963537376,39.0569729952983,39.7949963537376,728261.882031259,0.38,1.0
2024-09-03,40.69,40.95,40.2,40.42,1650713,39.513382177491,39.7658638527465,39.037551327971,39.2511896685718,1699867.44410511,0.0,1.0
2024-09-04,40.43,40.88,39.19,40.79,1506540,39.2609005022355,39.6978880171008,38.0567571279399,39.6104905141278,1551401.30309879,0.0,1.0
2024-09-05,41.22,41.68,40.44,40.61,1529118,40.0280563616658,40.4747547101948,39.2706113358992,39.4356955081816,1574651.62411341,0.0,1.0
2024-09-06,40.82,41.92,40.64,41.35,1113327,39.6396230151188,40.707814718123,39.4648280091726,40.1542971992935,1146479.32253711,0.0,1.0
2024-09-09,42.22,42.62,41.2,41.4,2463214,40.9991397280332,41.3875730745802,40.0086346943384,40.2028513676119,2536562.85887609,0.0,1.0
2024-09-10,42.72,42.82,41.68,42.26,969332,41.4846814112169,41.5817897478537,40.4747547101948,41.0379830626879,998196.481962215,0.0,1.0
2024-09-11,44.27,44.34,42.445,42.63,1524219,42.9898606290864,43.0578364647322,41.2176334854659,41.3972839082438,1569606.74313854,0.0,1.0
2024-09-12,44.7,44.82,44.05,44.21,2537127,43.4074264766244,43.5239564805885,42.7762222884856,42.9315956271044,2612676.81835671,0.0,1.0
2024-09-13,44.85,45.24,44.44,45.0,1606517,43.5530889815796,43.9318114944629,43.1549448013689,43.6987514865347,1654355.38867229,0.0,1.0
2024-09-16,45.22,45.42,44.73,45.0,1300861,43.9123898271355,44.106606500409,43.4365589776155,43.6987514865347,1339597.6545929,0.0,1.0
2024-09-17,45.55,45.75,45.18,45.41,644012,44.2328473380368,44.4270640113102,43.8735464924808,44.0968956667453,663189.19909943,0.0,1.0
2024-09-18,45.67,46.28,45.17,45.65,745506,44.3493773420008,44.941738195485,43.8638356588171,44.3299556746735,767705.457450826,0.0,1.0
2024-09-19,47.7,47.74,46.43,46.6,1224194,46.3206765757268,46.3595199103815,45.0874007004401,45.2524848727226,1260647.68731379,0.0,1.0
2024-09-20,46.85,47.62,46.63,47.42,1351276,45.4952557143144,46.2429899064173,45.2816173737136,46.0487732331439,1391513.89757067,0.0,1.0
2024-09-23,46.81,47.14,46.45,47.03,870457,45.4564123796597,45.776869890561,45.1068223677675,45.6700507202606,896377.211419188,0.0,1.0
2024-09-24,47.22,47.37,46.75,47.0,693528,45.8545565598704,46.0002190648255,45.3981473776777,45.6409182192695,714179.671920756,0.0,1.0
2024-09-25,47.07,47.38,47.0,47.29,785598,45.7088940549153,46.0099298984892,45.6409182192695,45.9225323955161,808991.305183932,0.0,1.0
2024-09-26,47.1,48.034798,47.01,47.33,1019030,45.7380265559063,46.6457933446198,45.6506290529332,45.9613757301708,1049374.37432578,0.0,1.0
2024-09-27,47.22,47.6,47.04,47.3,554826,45.8545565598704,46.22356823909,45.6797615539242,45.9322432291798,571347.444736341,0.0,1.0
2024-09-30,47.29,47.48,46.961,47.05,978407,45.9225323955161,46.1070382351259,45.6030459679812,45.6894723875879,1007541.71463152,0.0,1.0
2024-10-01,47.57,47.84,46.87,47.36,1209881,46.194435738099,46.4566282470182,45.5146773816418,45.9905082311618,1245908.47902775,0.0,1.0
2024-10-02,47.76,48.15,47.36,47.36,872177,46.3789415777088,46.7576640905921,45.9905082311618,45.9905082311618,898148.429071111,0.0,1.0
2024-10-03,47.43,47.6439,46.91,47.52,532345,46.0584840668075,46.2661987988735,45.5535207162965,46.1458815697806,548197.01215907,0.0,1.0
2024-10-04,47.78,47.87,47.17,47.8,645973,46.3983632450361,46.4857607480092,45.806002391552,46.4177849123635,665208.593178166,0.0,1.0
2024-10-07,47.23,47.84,46.81,47.8,572092,45.864267393534,46.4566282470182,45.4564123796597,46.4177849123635,589127.586584089,0.0,1.0
2024-10-08,47.03,47.365,46.69,47.09,1319322,45.6700507202606,45.9953636479937,45.3398823756956,45.7283157222426,1358608.38079765,0.0,1.0
2024-10-09,47.41,47.47,46.8,47.02,510438,46.0390623994802,46.0973274014622,45.446701545996,45.6603398865969,525637.671984241,0.0,1.0
2024-10-10,47.82,47.925,46.82,47.12,589304,46.4372065796908,46.5391703331594,45.4661232133234,45.7574482232336,606852.120435786,0.0,1.0
2024-10-11,48.6,48.97,47.9,48.0,655268,47.1946516054574,47.5539524510134,46.5148932490002,46.612001585637,674780.376942489,0.0,1.0
2024-10-14,49.13,49.39,48.68,48.68,801584,47.7093257896322,47.9618074648877,47.2723382747668,47.2723382747668,825453.331569782,0.0,1.0
2024-10-15,48.67,49.3,48.38,49.16,809016,47.2626274411032,47.8744099619146,46.9810132648566,47.7384582906232,833106.639470421,0.0,1.0
2024-10-16,50.28,50.44,48.82,48.89,987178,48.8260716609547,48.9814449995735,47.4082899460583,47.476265781704,1016573.89487863,0.0,1.0
2024-10-17,51.05,51.4,50.26,50.35,1751841,49.5738058530577,49.9136850312863,48.8066499936274,48.8940474966005,1804006.80381661,0.0,1.0
2024-10-18,51.55,51.66,50.7875,51.14,1253007,50.0593475362414,50.1661667065418,49.3188964693862,49.6612033560307,1290318.67231663,0.0,1.0
2024-10-21,51.03,51.7256,50.92,51.48,769856,49.5543841857303,50.2298697753755,49.4475650154299,49.9913717005957,792780.544558008,0.0,1.0
2024-10-22,50.45,51.11,50.11,50.74,884548,48.9911558332372,49.6320708550397,48.6609874886723,49.2727700094838,910887.809054806,0.0,1.0
2024-10-23,50.65,50.68,50.01,50.05,1270505,49.1853725065107,49.2145050075017,48.5638791520355,48.6027224866902,1308337.72259185,0.0,1.0
2024-10-24,52.51,52.63,50.84,50.9,1915810,50.9915875679541,51.1081175719182,49.3698783461205,49.4281433481025,1972858.42426334,0.0,1.0
2024-10-25,52.46,53.02,52.19,52.71,867153,50.9430333996358,51.4868400848015,50.6808408907165,51.1858042412276,892974.825883164,0.0,1.0
2024-10-28,53.38,53.5,52.52,52.61,974379,51.8364300966938,51.9529601006579,51.0012984016178,51.0886959045909,1003393.77003737,0.0,1.0
2024-10-29,53.54,53.73,52.8906,53.19,1374560,51.9918034353126,52.1763092749224,51.3611818971936,51.651924257084,1415491.24164474,0.0,1.0
2024-10-30,53.8,54.2,53.2,53.43,1238608,52.2442851105681,52.6327184571151,51.6616350907477,51.8849842650122,1275490.903148,0.0,1.0
2024-10-31,53.04,53.67,52.29,53.67,1164762,51.5062617521289,52.1180442729404,50.7779492273533,52.1180442729404,1199445.93877358,0.0,1.0
2024-11-01,53.19,53.74,53.04,53.57,1216877,51.651924257084,52.1860201085861,51.5062617521289,52.0209359363036,1253112.80384918,0.0,1.0
2024-11-04,54.77,57.36,53.4,54.0,3618573,53.1862359759445,55.7013418948362,51.8558517640211,52.4385017838416,3726325.79789325,0.0,1.0
2024-11-05,55.57,56.86,54.72,54.73,2071534,53.9631026690385,55.2158002116525,53.1376818076262,53.1473926412898,2133219.52753557,0.0,1.0
2024-11-06,56.96,57.3,55.66,57.18,1729246,55.3129085482892,55.6430768928541,54.0505001720115,55.5265468888901,1780738.97658102,0.0,1.0
2024-11-07,55.92,57.48,55.59,57.13,1603295,54.3029818472671,55.8178718988003,53.9825243363658,55.4779927205717,1651037.44490805,0.0,1.0
2024-11-08,56.39,56.535,55.77,56.0,730200,54.7593910294598,54.9001981175831,54.157319342312,54.3806685165765,751943.679904108,0.0,1.0
2024-11-11,57.8,58.0,56.7,57.13,648283,56.1286185760379,56.3228352493114,55.0604268730337,55.4779927205717,667587.379675808,0.0,1.0
2024-11-12,56.92,58.53,56.67,57.81,687603,55.2740652136345,56.8375094334861,55.0312943720427,56.1383294097015,708078.23902096,0.0,1.0
2024-11-13,56.58,57.39,56.42,57.04,662472,54.9438968690696,55.7304743958272,54.7885235304508,55.3905952175986,682198.895526478,0.0,1.0
2024-11-14,56.07,57.25,56.03,56.48,709269,54.4486443522222,55.5945227245358,54.4098010175675,54.8467885324328,730389.402768977,0.0,1.0
2024-11-15,55.77,56.19,55.6,55.71,735861,54.157319342312,54.5651743561863,53.9922351700295,54.0990543403299,757773.251489889,0.0,1.0
2024-11-18,55.47,55.77,54.84,55.54,997169,53.8659943324017,54.157319342312,53.2542118115903,53.9339701680475,1026862.40392536,0.0,1.0
2024-11-19,55.64,55.7175,54.84,55.07,968377,54.0310785046842,54.1063374655777,53.2542118115903,53.4775609858548,997213.044254315,0.0,1.0
2024-11-20,55.0,55.948,54.56,55.79,987581,53.409585150209,54.3301721815254,52.9823084690074,54.1767410096393,1016988.89529359,0.0,1.0
2024-11-21,55.56,55.81,54.6871,55.12,699082,53.9533918353748,54.1961626769667,53.1057331648727,53.5261151541731,719899.057292144,0.0,1.0
2024-11-22,55.47,55.93,55.3,55.64,1036222,53.8659943324017,54.3126926809308,53.7009101601193,54.0310785046842,1067078.31262338,0.0,1.0
2024-11-25,56.11,56.83,56.0,56.49,990622,54.4874876868769,55.1866677106614,54.3806685165765,54.8564993660965,1020120.4492933,0.0,1.0
2024-11-26,57.81,58.03,55.59,55.75,1247596,56.1383294097015,56.3519677503024,53.9825243363658,54.1378976749846,1284746.54515701,0.0,1.0
2024-11-27,57.26,58.32,56.88,57.99,666523,55.6042335581994,56.6335819265489,55.2352218789798,56.3131244156477,686370.525007842,0.0,1.0
2024-11-29,57.16,57.57,56.9,57.25,330717,55.8761369007823,56.276927945732,55.6219767259362,55.9641154228444,338315.867354376,0.38,1.0
2024-12-02,57.06,57.76,56.28,57.5,1547134,55.77838298738,56.4626603811964,55.0159024628417,56.2085002063503,1582682.4176666,0.0,1.0
2024-12-03,57.29,57.9,57.02,57.02,1431465,56.0032169882054,56.5995158599597,55.739281422019,55.739281422019,1464355.69705347,0.0,1.0
2024-12-04,57.49,57.97,57.13,57.58,523391,56.1987248150101,56.6679435993413,55.8468107267616,56.2867033370722,535416.92785818,0.0,1.0
2024-12-05,57.79,58.11,57.16,57.48,1162178,56.4919865552171,56.8047990781046,55.8761369007823,56.1889494236698,1188881.30362265,0.0,1.0
2024-12-06,57.55,58.13,57.205,57.8,591459,56.2573771630515,56.8243498607851,55.9201261618134,56.5017619465574,605048.922763425,0.0,1.0
2024-12-09,57.4,58.5,57.25,57.66,1424708,56.110746292948,57.1860393403738,55.9641154228444,56.3649064677941,1457443.44181496,0.0,1.0
2024-12-10,57.25,57.81,57.06,57.44,624875,55.9641154228444,56.5115373378976,55.77838298738,56.1498478583089,639232.720462104,0.0,1.0
2024-12-11,59.07,59.58,57.52,57.93,914035,57.7432366467672,58.2417816051192,56.2280509890308,56.6288420339804,935036.734783082,0.0,1.0
2024-12-12,57.78,59.25,57.64,58.81,565856,56.4822111638769,57.9191936908914,56.3453556851136,57.4890764719211,578857.643960478,0.0,1.0
2024-12-13,57.43,57.81,57.1807,57.78,392472,56.1400724669687,56.5115373378976,55.8963719608566,56.4822111638769,401489.808786081,0.0,1.0
2024-12-16,58.74,58.97,57.45,57.61,720105,57.4206487325394,57.6454827333648,56.1596232496491,56.3160295110929,736650.815232428,0.0,1.0
2024-12-17,57.86,58.84,57.51,58.29,630134,56.5604142945988,57.5184026459418,56.2182755976905,56.9807561222289,644612.556232313,0.0,1.0
2024-12-18,53.8,57.96,53.73,57.78,1378157,52.5916054104634,56.6581682080011,52.5231776710818,56.4822111638769,1409822.84190261,0.0,1.0
2024-12-19,54.22,55.44,54.1,54.84,914751,53.0021718467533,54.1947695902619,52.8848671506705,53.6082461098478,935769.186277942,0.0,1.0
2024-12-20,54.42,54.98,52.74,53.81,1115144,53.197679673558,53.7451015886111,51.5554139283985,52.6013808018037,1140766.60584435,0.0,1.0
2024-12-23,54.76,54.84,53.73,54.35,739080,53.530042979126,53.6082461098478,52.5231776710818,53.1292519341763,756061.802823174,0.0,1.0
2024-12-24,55.46,55.46,54.465,54.7,267849,54.2143203729424,54.2143203729424,53.241668934589,53.4713906310846,274003.352579402,0.0,1.0
2024-12-26,55.37,55.56,54.935,55.32,288345,54.1263418508803,54.3120742863448,53.7011123275801,54.0774648941791,294970.288108254,0.0,1.0
2024-12-27,54.64,55.08,54.175,54.85,446606,53.4127382830431,53.8428555020135,52.9581825857222,53.6180215011881,456867.642896097,0.0,1.0
2024-12-30,54.59,54.85,53.43,54.5,523056,53.363861326342,53.6180215011881,52.2299159308747,53.2758828042799,535074.230580557,0.0,1.0
2024-12-31,54.19,54.8,54.0904,54.69,462784,52.9728456727326,53.5691445444869,52.8754827749838,53.4616152397443,473417.363962927,0.0,1.0
2025-01-02,54.34,54.99,53.845,54.37,562659,53.1194765428361,53.7548769799514,52.6355946714945,53.1488027168568,575587.18665731,0.0,1.0
2025-01-03,54.68,55.19,54.12,54.77,829919,53.4518398484041,53.9503848067561,52.9044179333509,53.5398183704662,848988.005814264,0.0,1.0
2025-01-06,54.81,55.32,53.91,55.26,1009291,53.5789199358271,54.0774648941791,52.699134715206,54.0188125461377,1032481.42695406,0.0,1.0
2025-01-07,53.98,55.77,53.5,55.15,946173,52.7675624545876,54.5173575044897,52.2983436702564,53.9112832413951,967913.167942053,0.0,1.0
2025-01-08,55.71,55.79,53.34,53.98,1039585,54.4587051564483,54.5369082871701,52.1419374088126,52.7675624545876,1063471.49062068,0.0,1.0
2025-01-10,52.07,55.29,52.04,55.29,1972495,50.9004627086028,54.0481387201584,50.8711365345821,54.0481387201584,2017816.91529969,0.0,1.0
2025-01-13,51.96,51.96,50.31,51.27,3339241,50.7929334038602,50.7929334038602,49.1799938327215,50.118431401384,3415966.5672472,0.0,1.0
2025-01-14,53.0,53.12,51.97,52.25,1207938,51.8095741032446,51.9268787993274,50.8027087952004,51.076419752727,1235692.72876904,0.0,1.0
2025-01-15,54.13,54.84,53.62,54.61,812033,52.9141933246912,53.6082461098478,52.4156483663392,53.3834121090224,830691.040120029,0.0,1.0
2025-01-16,55.04,55.21,53.78,54.0,762235,53.8037539366525,53.9699355894365,52.572054627783,52.7871132372681,779748.834057102,0.0,1.0
2025-01-17,55.57,55.9,55.2,55.24,550375,54.321849677685,54.6444375919127,53.9601601980963,53.9992617634572,563020.937826493,0.0,1.0
2025-01-21,56.85,56.98,55.7,56.03,558994,55.573099769235,55.7001798566581,54.448929765108,54.7715176793358,571837.976142418,0.0,1.0
2025-01-22,57.13,57.215,56.7315,57.02,1586235,55.8468107267616,55.9299015531536,55.4572613818533,55.739281422019,1622681.83931539,0.0,1.0
2025-01-23,58.34,58.36,56.74,56.74,979132,57.02963307893,57.0491838616105,55.4655704644925,55.4655704644925,1001629.46517544,0.0,1.0
2025-01-24,59.96,60.11,58.4,58.44,1934039,58.6132464760481,58.7598773461516,57.0882854269714,57.1273869923324,1978477.31378245,0.0,1.0
2025-01-27,59.34,59.445,58.16,58.6,1742426,58.0071722129535,58.109813822026,56.8536760348058,57.2837932537761,1782461.63182061,0.0,1.0
2025-01-28,61.09,61.255,58.8375,59.39,1700147,59.7178656974946,59.8791596546085,57.5159587981067,58.0560491696547,1739211.18943066,0.0,1.0
2025-01-29,61.36,61.51,60.69,61.13,1268224,59.981801263681,60.1284321337845,59.3268500438852,59.7569672628556,1297363.91706394,0.0,1.0
2025-01-30,60.79,62.61,60.4,62.24,1012537,59.4246039572876,61.2037251812103,59.0433636950184,60.8420357016216,1035802.01012768,0.0,1.0
2025-01-31,59.83,61.56,59.605,61.0,1750121,58.486166388625,60.1773090904857,58.2662200834697,59.6298871754325,1790333.43943646,0.0,1.0
2025-02-03,58.19,58.71,56.91,57.67,1205469,56.8830022088265,57.3913225585187,55.6317521172764,56.3746818591343,1233166.99868411,0.0,1.0
2025-02-04,57.13,58.82,57.12,58.71,1422026,55.8468107267616,57.4988518632613,55.8370353354214,57.3913225585187,1454699.81764008,0.0,1.0
2025-02-05,57.71,57.79,56.23,57.54,1373085,56.4137834244952,56.4919865552171,54.9670255061405,56.2476017717112,1404634.3028217,0.0,1.0
2025-02-06,57.89,58.5898,57.41,58.28,1418084,56.5897404686195,57.2738223546091,56.1205216842882,56.9709807308886,1450667.24251055,0.0,1.0
2025-02-07,57.91,58.65,57.665,58.08,2027866,56.6092912512999,57.3326702104773,56.3697941634642,56.7754729040839,2074460.17189455,0.0,1.0
2025-02-10,57.57,58.52,57.19,58.52,1406839,56.276927945732,57.2055901230543,55.905463074803,57.2055901230543,1439163.86672884,0.0,1.0
2025-02-11,55.65,57.14,55.3,57.14,1965353,54.4000528084069,55.8565861181019,54.0579141114986,55.8565861181019,2010510.81393616,0.0,1.0
2025-02-12,55.12,55.68,54.48,55.68,2489432,53.8819570673744,54.4293789824276,53.2563320215994,54.4293789824276,2546631.54993465,0.0,1.0
2025-02-13,57.57,57.66,55.34,55.34,3590404,56.276927945732,56.3649064677941,54.0970156768596,54.0970156768596,3672900.52647012,0.0,1.0
2025-02-14,59.83,59.88,58.25,58.38,1928739,58.486166388625,58.5350433453262,56.9416545568679,57.068734644291,1973055.53595736,0.0,1.0
2025-02-18,60.74,60.82,59.86,59.92,1411186,59.3757270005864,59.4539301313083,58.5154925626457,58.5741449106871,1443610.74752236,0.0,1.0
2025-02-19,60.69,61.02,59.49,60.47,1596937,59.3268500438852,59.649437958113,58.153803083057,59.1117914344001,1633629.73861427,0.0,1.0
2025-02-20,60.3,61.47,59.38,60.89,1378799,58.9456097816161,60.0893305684235,58.0462737783145,59.5223578706899,1410479.5931033,0.0,1.0
2025-02-21,58.57,60.75,58.19,60.75,2416073,57.2544670797554,59.3855023919266,56.8830022088265,59.3855023919266,2471586.98399686,0.0,1.0
2025-02-24,58.06,59.05,57.13,58.65,1157748,56.7559221214035,57.7236858640867,55.8468107267616,57.3326702104773,1184349.51574244,0.0,1.0
2025-02-25,56.9,58.045,55.58,57.94,1529925,55.6219767259362,56.7412590343931,54.3316250690252,56.6386174253206,1565078.00736625,0.0,1.0
2025-02-26,57.43,58.0,56.56,57.01,991109,56.1400724669687,56.6972697733621,55.2896134203682,55.7295060306788,1013881.66008318,0.0,1.0
2025-02-27,56.21,57.78,56.11,57.63,1237016,54.94747472346,56.4822111638769,54.8497208100577,56.3355802937734,1265438.85246673,0.0,1.0
2025-02-28,56.58,56.58,55.1544,55.73,2201814,55.736837574184,55.736837574184,54.3324820484548,54.8995043833382,2235122.0762066,0.4375,1.0
2025-03-03,55.46,57.65,54.83,56.96,1491092,54.6335279580107,56.7908922967781,54.0129162989132,56.1111747653856,1513648.58560035,0.0,1.0
2025-03-04,52.5,54.79,52.1,54.48,2511738,51.7176382581241,53.9735123840498,51.3235991094907,53.668132043859,2549734.47050795,0.0,1.0
2025-03-05,53.97,54.055,52.596,52.76,1184514,53.1657321293515,53.2494654484361,51.8122076537961,51.9737637047357,1202432.80811903,0.0,1.0
2025-03-06,50.3,52.25,49.92,52.1,3901278,49.5504229406408,51.4713637902282,49.1760857494391,51.3235991094907,3960294.82200545,0.0,1.0
2025-03-07,48.61,49.86,47.32,49.86,5126119,47.885607537665,49.1169798771441,46.6148312833225,49.1169798771441,5203664.67928811,0.0,1.0
2025-03-10,46.89,47.81,45.97,47.43,2811852,46.1912391985417,47.0975292403983,45.284949156685,46.7231920491966,2854388.46343318,0.0,1.0
2025-03-11,46.71,47.67,46.335,46.84,2700194,46.0139215816567,46.9596155383766,45.6445098798129,46.1419843049625,2741041.35019606,0.0,1.0
2025-03-12,47.51,48.24,46.57,47.99,1740447,46.8019998789233,47.5211213251791,45.876007879635,47.2748468572833,1766775.71864269,0.0,1.0
2025-03-13,45.62,47.43,45.41,47.37,3674466,44.9401649016308,46.7231920491966,44.7332943485983,46.6640861769016,3730051.70957699,0.0,1.0
2025-03-14,46.93,46.98,46.09,46.69,1836184,46.230643113405,46.2798980069842,45.403160901275,45.994219624225,1863960.98597671,0.0,1.0
2025-03-17,47.94,48.195,46.93,46.93,1376022,47.2255919637041,47.4767919209579,46.230643113405,46.230643113405,1396837.85712415,0.0,1.0
2025-03-18,48.48,48.61,47.525,47.85,1449881,47.7575448143591,47.885607537665,46.8167763469971,47.1369331552616,1471814.16367254,0.0,1.0
2025-03-19,49.69,50.13,47.945,48.43,1523643,48.9495132389749,49.3829563024716,47.2305174530621,47.70828992078,1546692.00284749,0.0,1.0
2025-03-20,49.35,49.93,48.6,48.7,1753916,48.6145799626366,49.1859367281549,47.8757565589491,47.9742663461075,1780448.47176554,0.0,1.0
2025-03-21,49.53,49.57,48.16,48.5,1636365,48.7918975795216,48.8313014943849,47.4423134954525,47.7772467717908,1661119.21180981,0.0,1.0
2025-03-24,51.44,51.6,50.385,50.43,1592723,50.6734345142457,50.8310501736991,49.6341562597253,49.6784856639466,1616817.01478054,0.0,1.0
2025-03-25,51.74,52.04,50.9339,51.6,1098898,50.9689638757207,51.2644932371957,50.1748764814374,50.8310501736991,1115521.64683269,0.0,1.0
2025-03-26,50.62,52.17,50.27,51.76,1137652,49.8656542595474,51.3925559605016,49.5208700044933,50.9886658331524,1154861.90034244,0.0,1.0
2025-03-27,50.41,50.92,49.69,50.15,983778,49.6587837065149,50.1611836210224,48.9495132389749,49.4026582599033,998660.16197843,0.0,1.0
2025-03-28,48.5,50.47,48.27,49.97,2826418,47.7772467717908,49.7178895788099,47.5506742613266,49.2253406430183,2869174.81149075,0.0,1.0
2025-03-31,48.45,48.62,46.49,47.45,2559984,47.7279918782116,47.8954585163808,45.7972000499083,46.7428940066283,2598710.31482935,0.0,1.0
2025-04-01,49.5,49.735,47.84,48.42,1791509,48.7623446433741,48.9938426431962,47.1270821765458,47.6984389420641,1818610.16217664,0.0,1.0
2025-04-02,50.81,50.83,48.42,48.58,1370608,50.0528228551483,50.0725248125799,47.6984389420641,47.8560546015175,1391341.95650739,0.0,1.0
2025-04-03,47.06,49.06,46.845,48.0,3345298,46.3587058367108,48.3289015798775,46.1469097943204,47.2846978359991,3395904.20048641,0.0,1.0
2025-04-04,44.23,45.92,42.305,45.05,2754198,43.57087886013,45.2356942631058,41.6745654573322,44.3786591148284,2795862.29901529,0.0,1.0
2025-04-07,43.54,46.8,41.92,42.02,4505792,42.8911613287375,46.1025803900992,41.2953027767726,41.3938125639309,4573953.64458355,0.0,1.0
2025-04-08,42.9,46.33,42.26,45.88,4711865,42.2606986909242,45.639584390455,41.6302360531109,45.1962903482425,4783144.02651868,0.0,1.0
2025-04-09,47.02,48.66,41.78,42.14,7011733,46.3193019218475,47.9348624312441,41.1573890747509,41.5120243085209,7117803.42061878,0.0,1.0
2025-04-10,46.08,47.26,44.89,47.26,3056559,45.3933099225592,46.5557254110275,44.221043455375,46.5557254110275,3102797.28357071,0.0,1.0
2025-04-11,47.31,47.5588,45.33,46.08,1751936,46.6049803046066,46.8500726550566,44.6544865188717,45.3933099225592,1778438.51919421,0.0,1.0
2025-04-14,48.33,48.745,47.715,48.32,1690402,47.6097801336216,48.0185957503287,47.0039449425979,47.5999291549058,1715973.65983856,0.0,1.0
2025-04-15,48.73,49.57,48.32,48.41,1390637,48.003819282255,48.8313014943849,47.5999291549058,47.6885879633483,1411673.94643222,0.0,1.0
2025-04-16,47.99,48.66,47.2,48.35,1453244,47.2748468572833,47.9348624312441,46.4966195387325,47.6294820910533,1475228.03766112,0.0,1.0
2025-04-17,48.59,49.05,48.07,48.47,1224265,47.8659055802333,48.3190506011616,47.35365468701,47.7476938356433,1242785.14380737,0.0,1.0
2025-04-21,47.28,48.39,46.8163,48.31,1489670,46.5754273684592,47.6688860059166,46.118637485406,47.59007817619,1512205.07420821,0.0,1.0
2025-04-22,49.47,49.54,47.925,48.2,1413750,48.7327917072266,48.8017485582374,47.2108154956304,47.4817174103158,1435136.58975603,0.0,1.0
2025-04-23,50.59,52.04,50.48,51.07,1729228,49.8361013233999,51.2644932371957,49.7277405575258,50.3089483017599,1755387.00253272,0.0,1.0
2025-04-24,52.43,52.49,50.615,50.89,1432783,51.6486814071132,51.7077872794082,49.8607287701895,50.1316306848749,1454457.51262982,0.0,1.0
2025-04-25,52.95,53.24,52.22,52.36,1753878,52.1609323003365,52.4466106830957,51.4418108540807,51.5797245561024,1780409.89691821,0.0,1.0
2025-04-28,53.26,54.15,52.67,53.14,1651121,52.4663126405274,53.3430497462365,51.8851048962932,52.3481008959374,1676098.43410402,0.0,1.0
2025-04-29,53.82,53.98,52.58,53.04,1668385,53.017967448614,53.1755831080674,51.7964460878507,52.249591108779,1693623.59632192,0.0,1.0
2025-04-30,53.33,53.48,52.23,53.29,2443884,52.5352694915382,52.6830341722757,51.4516618327966,52.4958655766749,2480854.00496504,0.0,1.0
2025-05-01,53.24,54.32,53.08,53.36,2002728,52.4466106830957,53.5105163844057,52.2889950236424,52.5648224276857,2033024.39054211,0.0,1.0
2025-05-02,54.76,55.2,53.99,53.99,2440669,53.9439594479023,54.377402511399,53.1854340867832,53.1854340867832,2477590.36985553,0.0,1.0
2025-05-05,53.93,54.74,53.765,54.37,3165354,53.1263282144882,53.9242574904707,52.9637870656769,53.5597712779849,3213238.08659989,0.0,1.0
2025-05-06,55.04,55.16,52.39,52.87,3405463,54.2197868519457,54.3379985965357,51.6092774922499,52.0821244706099,3456979.35021066,0.0,1.0
2025-05-07,55.81,56.35,54.99,54.99,2414465,54.9783122130648,55.5102650637198,54.1705319583665,54.1705319583665,2450989.96723982,0.0,1.0
2025-05-08,56.87,57.47,55.595,56.17,2397445,56.0225159569431,56.6135746798931,54.7665161706744,55.3329474468348,2433712.49614687,0.0,1.0
2025-05-09,56.34,57.39,56.23,57.12,1628233,55.500414085004,56.5347668501665,55.3920533191298,56.268790424839,1652864.1944815,0.0,1.0
2025-05-12,57.47,58.605,56.78,58.55,2292553,56.6135746798931,57.7316607641402,55.9338571485006,57.6774803812031,2327233.73598936,0.0,1.0
2025-05-13,58.32,58.69,57.255,57.9,1542490,57.450907870739,57.8153940832248,56.4017786375027,57.037166764674,1565824.11199489,0.0,1.0
2025-05-14,58.92,59.13,58.32,58.48,1613812,58.0419665936889,58.2488371467214,57.450907870739,57.6085235301923,1638225.03992032,0.0,1.0
2025-05-15,59.55,59.62,58.39,58.85,1794437,58.6625782527864,58.7315351037973,57.5198647217498,57.9730097426781,1821582.45567607,0.0,1.0
2025-05-16,59.68,60.19,59.59,60.0,4782738,58.7906409760923,59.2930408905997,58.7019821676498,59.1058722949989,4855089.1621691,0.0,1.0
2025-05-19,59.24,59.54,58.67,58.74,1260189,58.3571979125956,58.6527272740706,57.7956921257931,57.8646489768039,1279252.5863187,0.0,1.0
2025-05-20,58.82,59.53,58.56,59.0,1480823,57.9434568065306,58.6428762953548,57.687331359919,58.1207744234156,1503224.24067359,0.0,1.0
2025-05-21,57.3,58.49,57.12,58.32,1885882,56.446108041724,57.6183745089081,56.268790424839,57.450907870739,1914410.79551708,0.0,1.0
2025-05-22,57.24,57.56,56.75,57.08,1768894,56.387002169429,56.7022334883356,55.9043042123531,56.2293865099756,1795653.05237835,0.0,1.0
2025-05-23,56.56,57.14,56.43,56.43,1923629,55.7171356167523,56.2884923822706,55.5890728934465,55.5890728934465,1952728.81557262,0.0,1.0
2025-05-27,57.56,57.61,56.82,57.22,2143691,56.7022334883356,56.7514883819148,55.973261063364,56.3673002119973,2176119.81696247,0.0,1.0
2025-05-28,56.21,57.5,56.19,57.5,1917632,55.3723513616982,56.6431276160406,55.3526494042665,56.6431276160406,1946641.09558764,0.0,1.0
2025-05-29,55.76,57.0,55.69,56.85,1839139,54.9290573194857,56.150578680249,54.8601004684748,56.0028139995115,1866960.68792029,0.0,1.0
2025-05-30,56.1,56.24,54.78,55.31,5940310,55.6949709146417,55.8339601468708,54.3845010107678,54.9106745327778,5983509.56158577,0.4375,1.0
2025-06-02,56.09,56.16,54.98,55.79,2931149,55.6850431123396,55.7545377284541,54.5830570568093,55.3872090432774,2952465.11847573,0.0,1.0
2025-06-03,56.44,56.93,55.93,56.09,1500986,56.0325161929122,56.5189785057139,55.5261982755064,55.6850431123396,1511901.58136636,0.0,1.0
2025-06-04,56.59,56.775,56.25,56.65,1625427,56.1814332274434,56.3650975700318,55.8438879491728,56.2410000412558,1637247.55040725,0.0,1.0
2025-06-05,56.59,56.93,56.1965,56.77,1762759,56.1814332274434,56.5189785057139,55.7907742068567,56.3601336688807,1775578.26633145,0.0,1.0
2025-06-06,57.53,57.64,56.995,57.07,1996239,57.1146466438384,57.2238524691613,56.5835092206774,56.657967737943,2010756.19685007,0.0,1.0
2025-06-09,55.05,57.74,54.59,57.67,6100577,54.6525516729238,57.323130492182,54.1958727670283,57.2536358760675,6144942.0671127,0.0,1.0
2025-06-10,55.75,55.87,54.76,55.05,2763494,55.3474978340691,55.466631461694,54.3646454061636,54.6525516729238,2783590.88538896,0.0,1.0
2025-06-11,55.78,56.57,55.505,55.91,1556864,55.3772812409753,56.1615776228392,55.1042666776682,55.5063426709023,1568185.94148936,0.0,1.0
2025-06-12,56.14,56.185,55.5,55.66,1303967,55.73468212385,55.7793572342093,55.0993027765172,55.2581476133504,1313449.80522773,0.0,1.0
2025-06-13,54.6,55.43,54.49,55.23,1238987,54.2058005693304,55.0298081604027,54.0965947440076,54.8312521143612,1247997.25286735,0.0,1.0
2025-06-16,54.83,55.885,54.775,55.17,1440255,54.4341400222782,55.4815231651471,54.3795371096167,54.7716853005487,1450728.92889794,0.0,1.0
2025-06-17,53.99,54.905,53.67,54.5,1597123,53.6002046289038,54.5085985395437,53.2825149552374,54.1065225463097,1608737.71596576,0.0,1.0
2025-06-18,54.64,55.17,54.145,54.28,1353128,54.2455117785387,54.7716853005487,53.754085564586,53.888110895664,1362968.3174867,0.0,1.0
2025-06-20,54.35,55.355,54.33,55.28,1526476,53.9576055117785,54.9553496431371,53.9377499071744,54.8808911258715,1537576.95162899,0.0,1.0
2025-06-23,54.01,54.545,52.77,54.0,1793478,53.620060233508,54.151197656669,52.3890127480507,53.6101324312059,1806520.66331449,0.0,1.0
2025-06-24,55.68,55.85,54.5901,54.8,1675217,55.2780032179545,55.4467758570898,54.1959720450514,54.4043566153719,1687399.63692653,0.0,1.0
2025-06-25,54.38,55.86,54.36,55.86,2341621,53.9873889186848,55.4567036593919,53.9675333140806,55.4567036593919,2358649.90936669,0.0,1.0
2025-06-26,55.12,55.355,54.48,54.57,2781283,54.7220462890383,54.9553496431371,54.0866669417055,54.1760171624242,2801509.25187001,0.0,1.0
2025-06-27,55.12,56.17,54.72,55.23,23014754,54.7220462890383,55.7644655307562,54.3249341969553,54.8312521143612,23182123.5956616,0.0,1.0
2025-06-30,55.28,55.44,54.65,55.15,1782856,54.8808911258715,55.0397359627047,54.2554395808408,54.7518296959446,1795821.41722075,0.0,1.0
2025-07-01,54.94,55.35,54.21,54.92,1430180,54.543345847601,54.9503857419861,53.8186162795495,54.5234902429968,1440580.66073803,0.0,1.0
2025-07-02,55.54,55.54,54.25,54.71,2151503,55.1390139857255,55.1390139857255,53.8583274887578,54.3150063946533,2167149.31919049,0.0,1.0
2025-07-03,56.81,56.85,55.86,55.87,1432599,56.399844878089,56.4395560872973,55.4567036593919,55.466631461694,1443017.25236868,0.0,1.0
2025-07-07,55.51,57.06,55.18,56.61,1578574,55.1092305788193,56.6480399356409,54.7816131028508,56.2012888320475,1590053.82255651,0.0,1.0
2025-07-08,55.25,55.63,54.71,55.55,1866894,54.8511077189653,55.2283642064442,54.3150063946533,55.1489417880276,1880470.56457779,0.0,1.0
2025-07-09,55.87,56.43,55.4442,55.59,2316716,55.466631461694,56.0225883906102,55.0439056396716,55.1886529972359,2333563.79338431,0.0,1.0
2025-07-10,56.57,57.08,55.62,55.97,1469781,56.1615776228392,56.6678955402451,55.2184364041421,55.5659094847147,1480469.65005818,0.0,1.0
2025-07-11,56.12,56.2,55.5013,56.0,1402264,55.7148265192458,55.7942489376625,55.1005933908165,55.5956928916209,1412461.64793883,0.0,1.0
2025-07-14,57.02,57.08,55.895,56.23,1678940,56.6083287264326,56.6678955402451,55.4914509674492,55.8240323445687,1691149.71160239,0.0,1.0
2025-07-15,56.75,57.54,56.28,57.45,1780401,56.3402780642766,57.1245744461405,55.8736713560791,57.0352242254218,1793348.56378823,0.0,1.0
2025-07-16,59.32,59.41,57.01,57.29,1919531,58.8917232559099,58.9810734766286,56.5984009241305,56.8763793885886,1933490.35526097,0.0,1.0
2025-07-17,61.49,61.82,58.82,59.03,3327739,61.0460563554602,61.3736738314287,58.3953331408061,58.6038169891497,3351939.22959608,0.0,1.0
2025-07-18,60.76,62.05,60.735,61.98,1549723,60.3213267874087,61.6020132843764,60.2965072816535,61.5325186682619,1560993.01018118,0.0,1.0
2025-07-21,60.19,61.2057,60.13,60.99,3232707,59.7554420561904,60.7638089360122,59.695875242378,60.5496662403565,3256216.13085938,0.0,1.0
2025-07-22,60.74,60.845,59.47,60.21,1020320,60.3014711828046,60.4057131069764,59.040640290441,59.7752976607946,1027740.04654255,0.0,1.0
2025-07-23,62.43,62.5,61.09,61.16,1749579,61.9792697718553,62.0487643879698,60.6489442633772,60.7184388794917,1762302.41776097,0.0,1.0
2025-07-24,63.19,63.53,62.43,62.88,1828094,62.733782746813,63.0713280250836,61.9792697718553,62.4260208754487,1841388.40034907,0.0,1.0
2025-07-25,63.02,63.41,62.615,63.19,1264110,62.5650101076777,62.9521943974586,62.1629341144437,62.733782746813,1273302.95420545,0.0,1.0
2025-07-28,62.87,63.14,62.66,63.03,988818,62.4160930731466,62.6841437353026,62.207609224803,62.5749379099798,996008.955369016,0.0,1.0
2025-07-29,62.79,63.22,61.94,63.09,1477754,62.33667065473,62.7635661537192,61.4928074590536,62.6345047237922,1488500.63189827,0.0,1.0
2025-07-30,62.17,63.135,61.64,62.67,1581482,61.7211469120013,62.6791798341516,61.1949733899913,62.2175370271051,1592982.97032912,0.0,1.0
2025-07-31,61.67,63.11,61.41,62.13,2181840,61.2247567968976,62.6543603283964,60.9666339370436,61.681435702793,2197706.93816489,0.0,1.0
2025-08-01,59.81,60.42,59.17,60.27,2106124,59.3781855687116,59.9837815091382,58.7428062213788,59.834864474607,2121440.31067154,0.0,1.0
2025-08-04,61.33,61.47,60.02,60.53,1314140,60.887211518627,61.0262007508561,59.5866694170552,60.092987334461,1323696.78607048,0.0,1.0
2025-08-05,61.54,61.95,60.31,61.87,2111901,61.0956953669706,61.5027352613557,59.8745756838153,61.4233128429391,2127259.32259807,0.0,1.0
2025-08-06,62.93,64.1,61.38,61.81,3080859,62.475659886959,63.6372127563018,60.9368505301374,61.3637460291266,3103263.85060672,0.0,1.0
2025-08-07,60.92,63.54,60.46,62.94,2348627,60.4801716242419,63.0812558273856,60.0234927183465,62.4855876892611,2365706.85891789,0.0,1.0
2025-08-08,61.26,62.015,61.19,61.38,2030943,60.8177169025125,61.5672659763192,60.748222286398,60.9368505301374,2045712.57384475,0.0,1.0
2025-08-11,61.38,61.87,61.01,61.26,1588791,60.9368505301374,61.4233128429391,60.5695218449606,60.8177169025125,1600345.12337932,0.0,1.0
2025-08-12,62.66,63.045,61.51,61.79,1625825,62.207609224803,62.5898296134329,61.0659119600644,61.3438904245225,1637648.44477227,0.0,1.0
2025-08-13,62.51,63.37,62.1,63.37,2164574,62.0586921902719,62.9124831882503,61.6516522958868,62.9124831882503,2180315.37508311,0.0,1.0
2025-08-14,62.11,62.52,61.65,62.15,1541019,61.6615800981889,62.068619992574,61.2049011922934,61.7012913073972,1552225.71230884,0.0,1.0
2025-08-15,61.41,62.25,61.35,62.25,920365,60.9666339370436,61.8005693304179,60.9070671232312,61.8005693304179,927058.146401263,0.0,1.0
2025-08-18,61.23,61.37,60.88,61.28,932021,60.7879334956063,60.9269227278353,60.4404604150336,60.8375725071166,938798.912026262,0.0,1.0
2025-08-19,60.01,61.08,59.945,61.08,1025803,59.5767416147531,60.6390164610751,59.5122108997896,60.6390164610751,1033262.92042054,0.0,1.0
2025-08-20,59.37,60.0,58.63,59.89,1408031,58.9413622674203,59.566813812451,58.2067048970667,59.4576079871282,1418270.58714262,0.0,1.0
2025-08-21,59.01,59.34,58.525,59.01,1079621,58.5839613845456,58.9115788605141,58.1024629728949,58.5839613845456,1087472.29965924,0.0,1.0
2025-08-22,61.06,61.1014,59.07,59.2,1014969,60.619160856471,60.6602619580016,58.643528198358,58.772589628285,1022350.13260472,0.0,1.0
2025-08-25,60.1,61.66,60.08,61.0,1454634,59.6660918354718,61.2148289945955,59.6462362308676,60.5595940426585,1465212.49692487,0.0,1.0
2025-08-26,60.22,60.54,59.58,59.85,2176170,59.7852254630967,60.1029151367631,59.1498461157639,59.4178967779199,2191995.70437167,0.0,1.0
2025-08-27,60.39,60.55,59.785,59.84,3312779,59.9539981022319,60.1128429390651,59.3533660629564,59.4079689756178,3336870.43637799,0.0,1.0
2025-08-28,60.75,61.29,60.555,60.71,1358562,60.3113989851066,60.8475003094187,60.1178068402162,60.2716877758984,1368441.83502327,0.0,1.0
2025-08-29,60.16,60.61,59.46,60.43,1746501,60.16,60.61,59.46,60.43,1746501,0.4375,1.0
2025-09-02,59.13,59.5389,58.47,59.44,3147655,59.13,59.5389,58.47,59.44,3147655,0.0,1.0
2025-09-03,58.51,59.24,57.98,59.04,1295324,58.51,59.24,57.98,59.04,1295324,0.0,1.0
2025-09-04,59.01,59.13,57.52,57.69,2509511,59.01,59.13,57.52,57.69,2509511,0.0,1.0
2025-09-05,58.27,59.88,57.8924,59.5,3914861,58.27,59.88,57.8924,59.5,3914861,0.0,1.0
2025-09-08,56.91,58.475,56.1,58.24,3841158,56.91,58.475,56.1,58.24,3841158,0.0,1.0
2025-09-09,56.13,57.13,56.13,56.75,1549197,56.13,57.13,56.13,56.75,1549197,0.0,1.0
2025-09-10,55.68,57.205,55.29,56.31,3040956,55.68,57.205,55.29,56.31,3040956,0.0,1.0
2025-09-11,56.73,57.22,55.46,55.51,2245660,56.73,57.22,55.46,55.51,2245660,0.0,1.0
2025-09-12,56.57,56.86,56.36,56.72,1694842,56.57,56.86,56.36,56.72,1694842,0.0,1.0
2025-09-15,57.84,57.91,56.702,56.8,2186259,57.84,57.91,56.702,56.8,2186259,0.0,1.0
2025-09-16,58.52,58.74,57.52,57.71,3301989,58.52,58.74,57.52,57.71,3301989,0.0,1.0
2025-09-17,58.68,59.74,58.14,58.73,2198270,58.68,59.74,58.14,58.73,2198270,0.0,1.0
2025-09-18,59.87,60.505,58.9,59.04,1724037,59.87,60.505,58.9,59.04,1724037,0.0,1.0
2025-09-19,60.02,60.68,58.98,60.47,2086237,60.02,60.68,58.98,60.47,2086237,0.0,1.0
2025-09-22,61.46,61.61,59.09,59.5,1819420,61.46,61.61,59.09,59.5,1819420,0.0,1.0
2025-09-23,61.22,62.57,60.935,61.66,1357930,61.22,62.57,60.935,61.66,1357930,0.0,1.0
2025-09-24,59.11,61.535,59.09,61.15,1719740,59.11,61.535,59.09,61.15,1719740,0.0,1.0
2025-09-25,58.01,58.72,57.57,58.62,1978615,58.01,58.72,57.57,58.62,1978615,0.0,1.0
2025-09-26,58.09,58.985,57.98,58.22,1727508,58.09,58.985,57.98,58.22,1727508,0.0,1.0
2025-09-29,58.29,58.89,58.16,58.36,1096157,58.29,58.89,58.16,58.36,1096157,0.0,1.0
2025-09-30,56.94,58.42,56.24,58.35,2197093,56.94,58.42,56.24,58.35,2197093,0.0,1.0
2025-10-01,55.76,57.21,55.7,56.6,1613109,55.76,57.21,55.7,56.6,1613109,0.0,1.0
2025-10-02,56.79,56.875,55.78,56.03,1789733,56.79,56.875,55.78,56.03,1789733,0.0,1.0
2025-10-03,57.8,57.9543,56.86,56.94,1394674,57.8,57.9543,56.86,56.94,1394674,0.0,1.0
2025-10-06,57.78,58.27,56.59,58.17,1222939,57.78,58.27,56.59,58.17,1222939,0.0,1.0
2025-10-07,57.96,58.75,57.724,58.11,1402569,57.96,58.75,57.724,58.11,1402569,0.0,1.0
2025-10-08,58.39,58.935,57.6075,58.55,1064315,58.39,58.935,57.6075,58.55,1064315,0.0,1.0
2025-10-09,58.77,58.77,58.02,58.43,1393144,58.77,58.77,58.02,58.43,1393144,0.0,1.0
2025-10-10,55.06,59.33,55.04,59.18,2617675,55.06,59.33,55.04,59.18,2617675,0.0,1.0
2025-10-13,56.96,57.3297,55.915,56.06,1348696,56.96,57.3297,55.915,56.06,1348696,0.0,1.0
2025-10-14,56.54,57.16,55.74,56.25,2421552,56.54,57.16,55.74,56.25,2421552,0.0,1.0
2025-10-15,56.24,57.56,55.955,57.42,1259073,56.24,57.56,55.955,57.42,1259073,0.0,1.0
2025-10-16,54.16,56.42,54.0599,56.4,2251337,54.16,56.42,54.0599,56.4,2251337,0.0,1.0
2025-10-17,54.2,54.77,53.615,54.17,2312548,54.2,54.77,53.615,54.17,2312548,0.0,1.0
2025-10-20,54.6,55.055,54.33,54.64,859678,54.6,55.055,54.33,54.64,859678,0.0,1.0
2025-10-21,54.66,55.065,54.424,54.47,2326148,54.66,55.065,54.424,54.47,2326148,0.0,1.0
2025-10-22,53.99,54.75,53.71,54.52,1427029,53.99,54.75,53.71,54.52,1427029,0.0,1.0
2025-10-23,53.77,54.23,53.22,54.0,1722766,53.77,54.23,53.22,54.0,1722766,0.0,1.0
2025-10-24,54.36,54.84,54.04,54.54,1191066,54.36,54.84,54.04,54.54,1191066,0.0,1.0
2025-10-27,54.58,55.57,54.465,54.93,1821733,54.58,55.57,54.465,54.93,1821733,0.0,1.0
2025-10-28,55.13,56.365,54.96,56.21,2088146,55.13,56.365,54.96,56.21,2088146,0.0,1.0
2025-10-29,54.51,55.425,54.16,55.12,1743534,54.51,55.425,54.16,55.12,1743534,0.0,1.0
2025-10-30,53.67,54.415,53.42,54.09,2085530,53.67,54.415,53.42,54.09,2085530,0.0,1.0
2025-10-31,54.06,54.325,53.35,53.47,1727256,54.06,54.325,53.35,53.47,1727256,0.0,1.0
2025-11-03,54.36,54.91,53.51,54.17,3122797,54.36,54.91,53.51,54.17,3122797,0.0,1.0
2025-11-04,53.89,54.8,53.6,53.96,3777660,53.89,54.8,53.6,53.96,3777660,0.0,1.0
2025-11-05,53.98,54.56,53.3,53.85,2321558,53.98,54.56,53.3,53.85,2321558,0.0,1.0
2025-11-06,53.27,53.84,52.83,53.62,3334849,53.27,53.84,52.83,53.62,3334849,0.0,1.0
2025-11-07,53.03,54.63,52.1001,53.53,5247735,53.03,54.63,52.1001,53.53,5247735,0.0,1.0
2025-11-10,53.51,53.82,52.28,53.64,2851444,53.51,53.82,52.28,53.64,2851444,0.0,1.0
2025-11-11,54.08,54.34,53.17,53.5,2084660,54.08,54.34,53.17,53.5,2084660,0.0,1.0
2025-11-12,54.68,55.18,54.12,54.28,3666303,54.68,55.18,54.12,54.28,3666303,0.0,1.0
2025-11-13,51.87,54.78,51.43,54.21,3962117,51.87,54.78,51.43,54.21,3962117,0.0,1.0
2025-11-14,51.56,51.91,51.05,51.32,3994442,51.56,51.91,51.05,51.32,3994442,0.0,1.0
2025-11-17,49.41,51.665,49.2,51.39,4643087,49.41,51.665,49.2,51.39,4643087,0.0,1.0
2025-11-18,49.88,50.11,48.6801,48.87,3817766,49.88,50.11,48.6801,48.87,3817766,0.0,1.0
2025-11-19,50.65,50.68,49.775,49.98,3328510,50.65,50.68,49.775,49.98,3328510,0.0,1.0
2025-11-20,50.17,52.09,50.04,51.7,2121390,50.17,52.09,50.04,51.7,2121390,0.0,1.0
2025-11-21,50.47,50.9,49.66,50.45,3852247,50.47,50.9,49.66,50.45,3852247,0.0,1.0
2025-11-24,50.79,50.99,50.03,50.53,1991051,50.79,50.99,50.03,50.53,1991051,0.0,1.0
2025-11-25,51.31,51.475,50.38,50.9,3167164,51.31,51.475,50.38,50.9,3167164,0.0,1.0
2025-11-26,52.07,52.33,51.53,51.53,2447374,52.07,52.33,51.53,51.53,2447374,0.0,1.0