date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-09,33.54,34.35,33.28,34.19,130497,31.5177663804883,32.2789288959384,31.273442610097,32.1285758064668,138869.909979077,0.0,1.0
2022-05-10,33.75,34.15,33.11,33.96,415720,31.7151048104198,32.0909875340989,31.1136924525334,31.9124432403513,442393.303880565,0.0,1.0
2022-05-11,33.07,34.26,32.82,33.68,488056,31.0761041801655,32.1943552831106,30.8411774778661,31.649325333776,519370.504952209,0.0,1.0
2022-05-12,33.18,33.3626,32.62,32.62,490952,31.1794719291772,31.3510623925367,30.6532361160265,30.6532361160265,522452.317249039,0.0,1.0
2022-05-13,33.91,34.149,33.6109,33.76,338523,31.8654578998915,32.0900478272897,31.5843915932605,31.7245018785118,360243.21276234,0.0,1.0
2022-05-16,33.89,34.15,33.45,33.45,399322,31.8466637637075,32.0909875340989,31.4331927676606,31.4331927676606,424943.180246788,0.0,1.0
2022-05-17,34.63,34.77,33.86,33.86,247229,32.5420468025138,32.6736057558014,31.8184725594316,31.8184725594316,263091.63409287,0.0,1.0
2022-05-18,33.416,34.64,33.25,34.01,307902,31.4012427361478,32.5514438706057,31.245251405821,31.9594285808112,327657.517202525,0.0,1.0
2022-05-19,33.1831,33.6,32.93,32.93,638101,31.1823850202857,31.5741487890402,30.9445452268778,30.9445452268778,679042.647934888,0.0,1.0
2022-05-20,33.37,33.6,32.56,33.6,389911,31.3580162229247,31.5741487890402,30.5968537074747,31.5741487890402,414928.354443796,0.0,1.0
2022-05-23,33.8089,34.07,33.48,33.79,529102,31.7704535414816,32.0158109893631,31.4613839719365,31.7526930827877,563050.08628359,0.0,1.0
2022-05-24,33.72,33.86,33.205,33.65,577464,31.6869136061439,31.8184725594316,31.2029645994071,31.6211341295001,614515.074646604,0.0,1.0
2022-05-25,34.0088,34.24,33.66,33.6601,345286,31.9583009326402,32.1755611469267,31.6305311975921,31.630625168273,367440.13837127,0.0,1.0
2022-05-26,34.678,34.8083,34.3539,34.36,248611,32.5871527293552,32.7095965265937,32.2825937524943,32.2883259640304,264562.305568775,0.0,1.0
2022-05-27,35.3,35.3,34.69,34.69,229375,33.1716503646762,33.1716503646762,32.5984292110656,32.5984292110656,244092.091017041,0.0,1.0
2022-05-31,35.07,35.37,34.98,35.23,290898,32.9555177985607,33.23742984132,32.8709441857329,33.1058708880323,309562.511575696,0.0,1.0
2022-06-01,35.0,35.28,34.49,35.08,357590,32.8897383219169,33.1528562284922,32.4104878492261,32.9649148666527,380533.583985978,0.0,1.0
2022-06-02,35.21,35.23,34.57,35.16,192711,33.0870767518484,33.1058708880323,32.4856643939619,33.0400914113885,205075.666275684,0.0,1.0
2022-06-03,34.77,35.032,34.74,34.85,109276,32.6736057558014,32.9198089398112,32.6454145515255,32.7487823005372,116287.334443502,0.0,1.0
2022-06-06,35.02,35.26,34.89,34.96,197738,32.9085324581008,33.1340620923083,32.7863705729051,32.852150049549,210425.207165243,0.0,1.0
2022-06-07,35.31,35.43,34.8,34.85,205702,33.1810474327681,33.2938122498719,32.7017969600773,32.7487823005372,218900.190981526,0.0,1.0
2022-06-08,34.97,35.3,34.8001,34.92,358036,32.8615471176409,33.1716503646762,32.7018909307583,32.8145617771811,381008.200106278,0.0,1.0
2022-06-09,34.15,34.89,34.11,34.89,250052,32.0909875340989,32.7863705729051,32.053399261731,32.7863705729051,266095.762585256,0.0,1.0
2022-06-10,33.28,33.74,33.28,33.38,298362,31.273442610097,31.7057077423279,31.273442610097,31.3674132910167,317505.414539624,0.0,1.0
2022-06-13,32.03,33.0,31.85,32.33,610796,30.0988090985999,31.0103247035216,29.9296618729444,30.3807211413592,649985.712587879,0.0,1.0
2022-06-14,32.0,32.47,31.68,31.96,1062823,30.070617894324,30.5122800946469,29.7699117153808,30.0330296219561,1131015.53548122,0.0,1.0
2022-06-15,32.14,32.4799,31.655,32.14,855536,30.2021768476117,30.5215831920579,29.7464190451508,30.2021768476117,910428.648197733,0.0,1.0
2022-06-16,30.94,31.4899,30.73,31.37,817230,29.0745286765745,29.5912734509523,28.877190246643,29.4786026045295,869664.86993725,0.0,1.0
2022-06-17,30.92,31.2169,30.58,30.99,1313640,29.0557345403906,29.3347334920413,28.7362342252634,29.1215140170344,1397925.38177057,0.0,1.0
2022-06-21,31.8,31.8,31.1,31.51,883008,29.8826765324845,29.8826765324845,29.2248817660461,29.6101615578172,939663.298549429,0.0,1.0
2022-06-22,31.12,31.48,30.91,31.05,538381,29.386890978779,29.7268421597675,29.1885861232025,29.3207893602535,570132.333226362,0.152404,1.0
2022-06-23,31.07,31.34,30.7203,31.34,620212,29.3396755369751,29.5946389227164,29.0094507369983,29.5946389227164,656789.364139871,0.0,1.0
2022-06-24,32.05,32.05,31.28,31.28,595570,30.2650981963325,30.2650981963325,29.5379803925517,29.5379803925517,630694.087829296,0.0,1.0
2022-06-27,32.09,32.29,31.93,32.23,342748,30.3028705497757,30.4917323169915,30.151781136003,30.4350737868268,362961.763042657,0.0,1.0
2022-06-28,31.81,32.6473,31.81,32.23,795678,30.0384640756736,30.8291338641225,30.0384640756736,30.4350737868268,842603.573745886,0.0,1.0
2022-06-29,31.57,32.04,31.4811,32.0,593990,29.8118299550146,30.2556551079717,29.7278808994872,30.2178827545286,629020.906408522,0.0,1.0
2022-06-30,31.6,31.67,31.07,31.37,831721,29.840159220097,29.9062608386225,29.3396755369751,29.6229681877988,880772.230675603,0.0,1.0
2022-07-01,31.74,31.86,31.105,31.53,291345,29.972362457148,30.0856795174775,29.3727263462379,29.7740576015714,308527.24116162,0.0,1.0
2022-07-05,31.46,32.3728,30.85,32.3728,199153,29.7079559830459,30.5699210886188,29.1319275930377,30.5699210886188,210898.164235048,0.0,1.0
2022-07-06,31.41,31.57,31.07,31.5,547790,29.660740541242,29.8118299550146,29.3396755369751,29.7457283364891,580096.234484627,0.0,1.0
2022-07-07,31.86,31.92,31.53,31.53,490973,30.0856795174775,30.1423380476423,29.7740576015714,29.7740576015714,519928.418798483,0.0,1.0
2022-07-08,31.73,31.99,31.61,31.82,274117,29.9629193687872,30.2084396661678,29.8496023084578,30.0479071640344,290283.209821689,0.0,1.0
2022-07-11,31.49,31.72,31.4,31.54,455257,29.7362852481283,29.9534762804265,29.6512974528812,29.7835006899322,482106.046884332,0.0,1.0
2022-07-12,31.41,31.78,31.25,31.3,486025,29.660740541242,30.0101348105912,29.5096511274693,29.5568665692733,514688.607614945,0.0,1.0
2022-07-13,31.11,31.3999,30.9061,31.12,277301,29.3774478904183,29.6512030219976,29.1849033187417,29.386890978779,293654.988077222,0.0,1.0
2022-07-14,30.82,30.9,30.3608,30.57,411387,29.1035983279553,29.1791430348417,28.6699717104279,28.8675211189356,435648.788068289,0.0,1.0
2022-07-15,31.59,31.63,31.121,31.35,472596,29.8307161317362,29.8684884851793,29.3878352876151,29.6040820110772,500467.624513951,0.0,1.0
2022-07-18,31.48,32.03,31.43,32.01,466257,29.7268421597675,30.246212019611,29.6796267179635,30.2273258428894,493754.778294783,0.0,1.0
2022-07-19,32.435,32.5279,31.8158,31.94,789552,30.628657098223,30.7163833890947,30.0439410669228,30.1612242243638,836116.289325848,0.0,1.0
2022-07-20,32.46,32.5699,32.225,32.31,363446,30.6522648191249,30.75604436021,30.4303522426464,30.5106184937131,384880.439654795,0.0,1.0
2022-07-21,32.62,32.68,32.12,32.23,241735,30.8033542328976,30.8600127630623,30.3311998148581,30.4350737868268,255991.462500486,0.0,1.0
2022-07-22,32.38,32.8005,32.215,32.77,330773,30.5767201122386,30.9738019778098,30.4209091542856,30.9450005583094,350280.530439007,0.0,1.0
2022-07-25,32.7,32.76,32.4166,32.47,296534,30.8788989397839,30.9355574699486,30.6112818156391,30.6617079074857,314022.265460605,0.0,1.0
2022-07-26,32.46,32.79,32.33,32.48,595320,30.6522648191249,30.963886735031,30.5295046704347,30.6711509958465,630429.343933604,0.0,1.0
2022-07-27,32.99,33.12,32.47,32.6,383943,31.1527485022468,31.2755086509371,30.6617079074857,30.784468056176,406586.262174796,0.0,1.0
2022-07-28,33.1,33.14,32.58,33.07,657547,31.2566224742155,31.2943948276587,30.7655818794544,31.2282932091331,696326.217522524,0.0,1.0
2022-07-29,33.42,33.47,33.08,33.24,275049,31.5588013017608,31.6060167435647,31.2377362974939,31.3888257112666,291270.175064828,0.0,1.0
2022-08-01,33.26,33.3693,33.02,33.25,308631,31.4077118879881,31.5109248437716,31.1810777673292,31.3982687996274,326832.693085353,0.0,1.0
2022-08-02,33.0,33.385,33.0,33.28,538669,31.1621915906076,31.525750492498,31.1621915906076,31.4265980647097,570437.318194198,0.0,1.0
2022-08-03,33.23,33.3779,33.04,33.27,206319,31.3793826229058,31.5190458997619,31.1999639440508,31.4171549763489,218486.783261165,0.0,1.0
2022-08-04,33.025,33.32,33.02,33.32,386441,31.1857993115096,31.4643704181529,31.1810777673292,31.4643704181529,409231.583180551,0.0,1.0
2022-08-05,33.18,33.2,32.81,32.83,236560,31.3321671811018,31.3510533578234,30.9827729117526,31.0016590884742,250511.263859661,0.0,1.0
2022-08-08,33.19,33.4999,33.16,33.38,270261,31.3416102694626,31.6342515777635,31.3132810043802,31.5210289483176,286199.799974534,0.0,1.0
2022-08-09,33.15,33.3475,33.08,33.29,224475,31.3038379160195,31.4903389111451,31.2377362974939,31.4360411530705,237713.543941906,0.0,1.0
2022-08-10,33.76,33.83,33.55,33.62,321494,31.8798663060277,31.9459679245532,31.6815614504511,31.7476630689766,340454.2960065,0.0,1.0
2022-08-11,34.09,34.3,33.99,33.99,295148,32.1914882219337,32.3897930775103,32.0970573383258,32.0970573383258,312554.525302888,0.0,1.0
2022-08-12,34.65,34.67,34.15,34.17,218977,32.720301170138,32.7391873468596,32.2481467520985,32.2670329288201,231891.296187846,0.0,1.0
2022-08-15,34.65,34.68,34.27,34.4,279152,32.720301170138,32.7486304352203,32.361463812428,32.4842239611182,295615.151880926,0.0,1.0
2022-08-16,34.78,34.925,34.52,34.52,552641,32.8430613188282,32.9799861000597,32.5975410214477,32.5975410214477,585233.325036638,0.0,1.0
2022-08-17,34.49,34.7,34.3479,34.45,213388,32.5692117563653,32.7675166119419,32.4350254707585,32.5314394029222,225972.681655755,0.0,1.0
2022-08-18,34.64,34.68,34.46,34.49,183994,32.7108580817772,32.7486304352203,32.540882491283,32.5692117563653,194845.153375864,0.0,1.0
2022-08-19,34.29,34.48,34.2301,34.4,136079,32.3803499891495,32.5597686680045,32.3237858898684,32.4842239611182,144104.338327523,0.0,1.0
2022-08-22,33.695,34.0,33.64,34.0,161345,31.8184862316825,32.1065004266866,31.7665492456982,32.1065004266866,170860.415401746,0.0,1.0
2022-08-23,33.71,33.98,33.695,33.72,199451,31.8326508642237,32.087614249965,31.8184862316825,31.8420939525845,211213.738958713,0.0,1.0
2022-08-24,33.87,33.915,33.61,33.72,190102,31.9837402779963,32.0262341756199,31.7382199806158,31.8420939525845,201313.376235413,0.0,1.0
2022-08-25,34.38,34.38,33.9109,33.92,286742,32.4653377843966,32.4653377843966,32.022362509392,32.0309557198003,303652.776554138,0.0,1.0
2022-08-26,33.41,34.4099,33.41,34.35,272529,31.5493582134,32.4935726185954,31.5493582134,32.4370085193143,288601.556596252,0.0,1.0
2022-08-29,33.32,33.56,33.22,33.24,189478,31.4643704181529,31.6910045388118,31.369939534545,31.3888257112666,200652.575471765,0.0,1.0
2022-08-30,32.86,33.3018,32.7618,33.29,186463,31.0299883535565,31.4471839973362,30.9372572258536,31.4360411530705,197459.764089719,0.0,1.0
2022-08-31,32.66,32.951,32.6223,32.93,331257,30.8411265863407,31.1159204576397,30.8055261432206,31.0960899720821,350793.074621067,0.0,1.0
2022-09-01,32.59,32.61,32.1763,32.45,376017,30.7750249678152,30.7939111445368,30.3843644023293,30.6428217307641,398192.821705775,0.0,1.0
2022-09-02,32.41,33.11,32.29,32.91,403564,30.605049377321,31.2660655625763,30.4917323169915,31.0772037953605,427364.422084292,0.0,1.0
2022-09-06,32.16,32.57,32.05,32.48,353504,30.3689721683012,30.7561387910936,30.2650981963325,30.6711509958465,374352.104410913,0.0,1.0
2022-09-07,32.59,32.66,31.99,32.04,388196,30.7750249678152,30.8411265863407,30.2084396661678,30.2556551079717,411090.085328309,0.0,1.0
2022-09-08,32.91,32.94,32.35,32.4449,286624,31.0772037953605,31.1055330604429,30.5483908471562,30.6380057557001,303527.817435371,0.0,1.0
2022-09-09,33.43,33.51,33.18,33.21,184775,31.5682443901216,31.6437890970079,31.3321671811018,31.3604964461842,195672.213306006,0.0,1.0
2022-09-12,33.77,33.92,33.61,33.7,288777,31.8893093943884,32.0309557198003,31.7382199806158,31.8232077758629,305807.791865072,0.0,1.0
2022-09-13,32.54,33.2,32.45,33.08,207125,30.7278095260112,31.3510533578234,30.6428217307641,31.2377362974939,219340.317580877,0.0,1.0
2022-09-14,32.59,32.78,32.3,32.62,295174,30.7750249678152,30.9544436466702,30.5011754053523,30.8033542328976,312582.05866804,0.0,1.0
2022-09-15,32.48,32.81,32.38,32.48,314628,30.6711509958465,30.9827729117526,30.5767201122386,30.6711509958465,333183.369655214,0.0,1.0
2022-09-16,32.13,32.22,31.86,32.1,273461,30.3406429032189,30.425630698466,30.0856795174775,30.3123136381365,289588.521839392,0.0,1.0
2022-09-19,32.35,32.37,31.78,31.78,241760,30.5483908471562,30.5672770238778,30.0101348105912,30.0101348105912,256017.936890056,0.0,1.0
2022-09-20,31.74,31.96,31.55,31.96,243150,30.1243933468302,30.3331950650502,29.9440645901857,30.3331950650502,256190.420538778,0.160997,1.0
2022-09-21,31.27,32.07,31.24,31.92,569796,29.6783169488148,30.4375959241602,29.6498439872393,30.295231116283,600354.82978126,0.0,1.0
2022-09-22,30.91,31.37,30.89,31.37,745398,29.3366414099094,29.773226820733,29.3176594355257,29.773226820733,785374.57161737,0.0,1.0
2022-09-23,30.15,30.5,29.7464,30.5,496939,28.6153263833312,28.9475109350448,28.2322701402694,28.9475109350448,523590.423163149,0.0,1.0
2022-09-26,29.63,30.18,29.54,29.9,1194094,28.1217950493567,28.6437993449066,28.0363761646303,28.3780517035357,1258134.66593803,0.0,1.0
2022-09-27,29.6,30.07,29.41,29.93,774320,28.0933220877812,28.5393984857966,27.9129933311367,28.4065246651112,815847.692500869,0.0,1.0
2022-09-28,30.37,30.515,29.68,29.73,969001,28.8241281015512,28.9617474158325,28.1692499853157,28.2167049212748,1020969.66355129,0.0,1.0
2022-09-29,29.97,30.06,29.63,30.06,1033788,28.4444886138785,28.5299074986048,28.1217950493567,28.5299074986048,1089231.26657595,0.0,1.0
2022-09-30,29.61,30.26,29.5887,29.94,719076,28.102813074973,28.7197272424412,28.0825972722544,28.416015652303,757640.891792483,0.0,1.0
2022-10-03,30.595,30.73,29.91,30.08,521476,29.0376753133671,29.1658036404566,28.3875426907276,28.5488894729885,549443.371338185,0.0,1.0
2022-10-04,31.66,31.66,31.07,31.08,887247,30.0484654492957,30.0484654492957,29.4884972049784,29.4979881921703,934831.100356854,0.0,1.0
2022-10-05,31.59,31.78,31.18,31.28,421712,29.982028538953,30.1623572955975,29.5928980640884,29.6878079360066,444328.910656998,0.0,1.0
2022-10-06,31.38,31.65,31.3,31.46,570640,29.7827178079248,30.0389744621039,29.7067899103903,29.8586457054593,601244.094494132,0.0,1.0
2022-10-07,30.69,31.15,30.54,31.15,633702,29.1278396916894,29.564425102513,28.9854748838121,29.564425102513,667688.18373952,0.0,1.0
2022-10-10,30.47,30.86,30.35,30.75,488664,28.9190379734694,29.2891864739503,28.8051461271675,29.1847856148403,514871.625178536,0.0,1.0
2022-10-11,30.31,30.75,30.08,30.39,741242,28.7671821784003,29.1847856148403,28.5488894729885,28.8431100759348,780995.680448302,0.0,1.0
2022-10-12,30.23,30.4837,30.16,30.34,891084,28.6912542808657,28.9320406259222,28.624817370523,28.7956551399757,938873.883180656,0.0,1.0
2022-10-13,31.19,31.34,29.713,29.77,658225,29.6023890512803,29.7447538591575,28.2005702430487,28.2546688700421,693526.381078087,0.0,1.0
2022-10-14,30.65,31.544,30.61,31.33,479068,29.0898757429221,29.9383699978706,29.0519117941548,29.7352628719657,504760.980409916,0.0,1.0
2022-10-17,31.3,31.437,31.13,31.13,600290,29.7067899103903,29.8368164349182,29.5454431281293,29.5454431281293,632484.258874039,0.0,1.0
2022-10-18,31.7,31.988,31.3719,31.89,614148,30.086429398063,30.3597698291873,29.7750301082994,30.2667581547075,647085.479716427,0.0,1.0
2022-10-19,31.46,31.6659,31.21,31.49,430940,29.8586457054593,30.0540651317389,29.6213710256639,29.8871186670348,454051.819152708,0.0,1.0
2022-10-20,31.22,31.8278,31.1413,31.51,481689,29.6308620128557,30.2077242143744,29.5561679436561,29.9061006414184,507522.54772323,0.0,1.0
2022-10-21,31.96,32.035,31.21,31.21,728302,30.3331950650502,30.4043774689889,29.6213710256639,29.6213710256639,767361.693025841,0.0,1.0
2022-10-24,32.37,32.4651,32.07,32.09,370836,30.7223255399148,30.812584828109,30.4375959241602,30.4565778985439,390724.370927074,0.0,1.0
2022-10-25,32.73,32.76,32.28,32.28,387074,31.0640010788202,31.0924740403957,30.6369066551884,30.6369066551884,407833.233969266,0.0,1.0
2022-10-26,32.92,33.25,32.73,32.73,429221,31.2443298354648,31.5575324127948,31.0640010788202,31.0640010788202,452240.627160496,0.0,1.0
2022-10-27,32.89,33.3243,32.8553,33.09,275025,31.2158568738893,31.62805044763,31.1829231483337,31.4056766177257,289774.91428615,0.0,1.0
2022-10-28,33.5,33.54,33.0,33.01,328110,31.7948070925902,31.8327710413575,31.3202577329993,31.3297487201911,345706.925284715,0.0,1.0
2022-10-31,33.44,33.65,33.26,33.26,417487,31.7378611694393,31.9371719004675,31.5670233999866,31.5670233999866,439877.318936758,0.0,1.0
2022-11-01,33.68,33.85,33.46,33.85,655134,31.9656448620429,32.1269916443038,31.7568431438229,32.1269916443038,690269.607111873,0.0,1.0
2022-11-02,33.04,34.03,33.01,33.64,406695,31.3582216817666,32.2978294137566,31.3297487201911,31.9276809132757,428506.531281177,0.0,1.0
2022-11-03,32.98,33.16,32.6258,32.72,925046,31.3012757586157,31.4721135280684,30.9651049922815,31.0545100916284,974657.305193148,0.0,1.0
2022-11-04,33.45,33.66,32.995,33.43,417607,31.7473521566311,31.9466628876593,31.3155122394034,31.7283701822475,440003.754677925,0.0,1.0
2022-11-07,33.77,33.82,33.52,33.53,510290,32.0510637467693,32.0985186827284,31.8137890669738,31.8232800541657,537657.452999107,0.0,1.0
2022-11-08,33.91,34.1,33.56,33.86,381066,32.1839375674547,32.3642663240993,31.8517530157411,32.1364826314957,401503.017861526,0.0,1.0
2022-11-09,33.13,33.75,33.08,33.65,308332,31.4436405664929,32.0320817723857,31.3961856305339,31.9371719004675,324868.20787811,0.0,1.0
2022-11-10,34.42,34.5,33.98,34.1,381851,32.6679779142375,32.743905811772,32.2503744777975,32.3642663240993,402330.11833499,0.0,1.0
2022-11-11,34.8,34.88,34.5,34.58,181192,33.0286354275265,33.1045633250611,32.743905811772,32.8198337093066,190909.540112121,0.0,1.0
2022-11-14,34.58,35.035,34.56,34.73,268168,32.8198337093066,33.2516736265343,32.8008517349229,32.9621985171838,282550.165309656,0.0,1.0
2022-11-15,34.73,35.05,34.51,35.01,350643,32.9621985171838,33.265910107322,32.7533967989638,33.2279461585547,369448.396582269,0.0,1.0
2022-11-16,34.38,34.6914,34.3066,34.58,340067,32.6300139654702,32.9255633066234,32.5603501194823,32.8198337093066,358305.193260788,0.0,1.0
2022-11-17,34.25,34.28,33.83,33.89,284438,32.5066311319766,32.535104093552,32.1080096699202,32.1649555930711,299692.744549491,0.0,1.0
2022-11-18,34.47,34.5999,34.23,34.41,374243,32.7154328501965,32.8387207738183,32.4876491575929,32.6584869270456,394314.09234503,0.0,1.0
2022-11-21,34.47,34.51,34.18,34.35,293459,32.7154328501965,32.7533967989638,32.4401942216338,32.6015410038947,309197.55139169,0.0,1.0
2022-11-22,34.95,35.0,34.55,34.61,437573,33.1710002354038,33.2184551713629,32.7913607477311,32.848306670882,461040.554745691,0.0,1.0
2022-11-23,35.02,35.09,34.83,34.83,280746,33.2374371457465,33.3038740560893,33.057108389102,33.057108389102,295802.738246267,0.0,1.0
2022-11-25,35.14,35.1899,34.98,34.98,55142,33.3513289920484,33.3986890181355,33.1994731969793,33.1994731969793,58099.3303283951,0.0,1.0
2022-11-28,34.51,34.89,34.465,34.78,297270,32.7533967989638,33.1140543122529,32.7106873566006,33.0096534531429,313212.939804905,0.0,1.0
2022-11-29,34.71,34.795,34.535,34.58,259004,32.9432165428002,33.0238899339306,32.7771242669434,32.8198337093066,272894.689209235,0.0,1.0
2022-11-30,35.36,35.36,34.38,34.75,386859,33.5601307102684,33.5601307102684,32.6300139654702,32.9811804915675,407606.703266341,0.0,1.0
2022-12-01,35.23,35.46,35.1152,35.42,345748,33.4367478767747,33.6550405821865,33.3277913438126,33.6170766334193,364290.871973849,0.0,1.0
2022-12-02,35.13,35.18,34.85,34.85,270653,33.3418380048565,33.3892929408156,33.0760903634856,33.0760903634856,285168.438782981,0.0,1.0
2022-12-05,34.35,34.9488,34.2213,34.94,300376,32.6015410038947,33.1698613169408,32.479391998736,33.161509248212,316485.518238766,0.0,1.0
2022-12-06,33.97,34.44,33.73,34.26,381216,32.2408834906057,32.6869598886211,32.013099798002,32.5161221191684,401661.062537983,0.0,1.0
2022-12-07,33.92,34.16,33.83,33.83,229204,32.1934285546466,32.4212122472502,32.1080096699202,32.1080096699202,241496.480152868,0.0,1.0
2022-12-08,34.08,34.26,33.97,34.1,480861,32.3452843497156,32.5161221191684,32.2408834906057,32.3642663240993,506650.141109181,0.0,1.0
2022-12-09,33.8,34.134,33.77,33.91,308856,32.0795367083447,32.3965356805515,32.0510637467693,32.1839375674547,325420.310614538,0.0,1.0
2022-12-12,34.29,34.32,33.78,33.89,410939,32.5445950807438,32.5730680423193,32.0605547339611,32.1649555930711,432978.141993769,0.0,1.0
2022-12-13,34.46,35.09,34.3,35.09,338696,32.7059418630047,33.3038740560893,32.5540860679356,33.3038740560893,356860.66491796,0.0,1.0
2022-12-14,34.18,34.64,34.04,34.42,388694,32.4401942216338,32.8767796324575,32.3073204009484,32.6679779142375,409540.116475014,0.0,1.0
2022-12-15,33.51,33.8015,33.39,33.74,479917,31.804298079782,32.0809603564235,31.6904062334802,32.0225907851938,505655.51327867,0.0,1.0
2022-12-16,33.18,33.2729,32.89,33.17,573201,31.491095502452,31.579266773464,31.2158568738893,31.4816045152602,603942.443936863,0.0,1.0
2022-12-19,33.0,33.29,32.793,33.11,377633,31.3202577329993,31.595496361562,31.1237942981287,31.4246585921093,397885.902032985,0.0,1.0
2022-12-20,33.0,33.135,32.77,32.77,793031,31.4480396390564,31.576690710307,31.2288563324811,31.2288563324811,832167.069883064,0.134635,1.0
2022-12-21,33.44,33.5205,33.21,33.28,566137,31.8673468342438,31.9440609915451,31.6481635276685,31.7148714905393,594075.853834703,0.0,1.0
2022-12-22,33.08,33.25,32.5828,33.22,480696,31.5242773109086,31.6862823635947,31.0504601803468,31.6576932366501,504418.341558539,0.0,1.0
2022-12-23,33.39,33.41,33.03,33.15,364538,31.8196982893361,31.8387577072992,31.476628766001,31.5909852737793,382527.945718431,0.0,1.0
2022-12-27,33.5,33.59,33.32,33.45,509257,31.924525088133,32.0102924689668,31.7529903264654,31.8768765432253,534388.826549579,0.0,1.0
2022-12-28,33.05,33.55,33.05,33.4,496197,31.495688183964,31.9721736330406,31.495688183964,31.8292279983176,520684.31571372,0.0,1.0
2022-12-29,33.55,33.61,33.24,33.24,606808,31.9721736330406,32.0293518869298,31.6767526546131,31.6767526546131,636753.967173544,0.0,1.0
2022-12-30,33.48,33.53,33.21,33.21,507108,31.9054656701699,31.9531142150776,31.6481635276685,31.6481635276685,532133.773426589,0.0,1.0
2023-01-03,33.35,33.76,33.12,33.57,419707,31.78157945341,32.1722975216528,31.5623961468347,31.9912330510037,440419.535175058,0.0,1.0
2023-01-04,33.7,33.88,33.45,33.47,263605,32.1151192677636,32.2866540294312,31.8768765432253,31.8959359611884,276613.903436972,0.0,1.0
2023-01-05,33.6,33.74,33.38,33.48,185521,32.0198221779483,32.1532381036897,31.8101685803546,31.9054656701699,194676.459018344,0.0,1.0
2023-01-06,34.24,34.3499,33.74,33.92,220829,32.6297235527664,32.7344550544734,32.1532381036897,32.3247728653573,231726.908374587,0.0,1.0
2023-01-09,34.08,34.52,34.0501,34.4,256577,32.4772482090618,32.8965554042493,32.4487543792071,32.7821988964709,269239.071725301,0.0,1.0
2023-01-10,34.37,34.4,34.02,34.07,651591,32.7536097695263,32.7821988964709,32.4200699551726,32.4677185000803,683747.007660704,0.0,1.0
2023-01-11,34.67,34.68,34.41,34.49,668703,33.0395010389722,33.0490307479538,32.7917286054524,32.8679662773047,701703.484645639,0.0,1.0
2023-01-12,34.89,35.05,34.59,34.76,250545,33.2491546365659,33.4016299802705,32.96326336712,33.125268419806,262909.392601112,0.0,1.0
2023-01-13,35.07,35.135,34.585,34.64,420217,33.4206893982335,33.4826325066135,32.9584985126292,33.0109119120276,440954.703668649,0.0,1.0
2023-01-17,34.96,35.145,34.88,35.04,298999,33.3158625994367,33.492162215595,33.2396249275844,33.3921002712889,313754.596892134,0.0,1.0
2023-01-18,34.35,35.1175,34.34,35.03,299011,32.7345503515632,33.4659555158958,32.7250206425817,33.3825705623074,313767.189091984,0.0,1.0
2023-01-19,34.19,34.3558,33.97,34.08,574744,32.5820750078587,32.7400775827725,32.372421410265,32.4772482090618,603107.609176529,0.0,1.0
2023-01-20,34.68,34.71,34.1102,34.28,229715,33.0490307479538,33.0776198748984,32.5060279301861,32.6678423886925,241051.432362906,0.0,1.0
2023-01-23,35.05,35.2298,34.72,34.72,308347,33.4016299802705,33.5729741477584,33.0871495838799,33.0871495838799,323563.920574647,0.0,1.0
2023-01-24,34.99,35.33,34.76,34.88,189605,33.3444517263813,33.6684618317534,33.125268419806,33.2396249275844,198962.004367015,0.0,1.0
2023-01-25,35.12,35.14,34.68,34.77,201478,33.4683379431412,33.4873973611043,33.0490307479538,33.1347981287876,211420.936767793,0.0,1.0
2023-01-26,35.53,35.53,35.0501,35.29,269361,33.859056011384,33.859056011384,33.4017252773603,33.6303429958272,282653.96196463,0.0,1.0
2023-01-27,35.36,35.6,35.27,35.39,547792,33.697050958698,33.9257639742547,33.6112835778642,33.7256400856426,574825.528315265,0.0,1.0
2023-01-30,35.02,35.35,34.97,35.09,235617,33.3730408533259,33.6875212497164,33.3253923084182,33.4397488161966,247244.695988729,0.0,1.0
2023-01-31,35.52,35.529,34.99,35.06,306951,33.8495263024025,33.8581030404859,33.3444517263813,33.411159689252,322099.027992193,0.0,1.0
2023-02-01,35.68,35.9778,35.2,35.37,265465,34.002001646107,34.285796379577,33.5445756149934,33.7065806676795,278565.694413595,0.0,1.0
2023-02-02,35.83,35.9067,35.55,35.87,289771,34.14494728083,34.2180401487183,33.8781154293471,34.1830661167561,304071.195208113,0.0,1.0
2023-02-03,35.58,35.89,35.49,35.63,324178,33.9067045562917,34.2021255347192,33.8209371754579,33.9543531011993,340176.180225681,0.0,1.0
2023-02-06,35.31,35.36,35.145,35.36,175359,33.6494024137903,33.697050958698,33.492162215595,33.697050958698,184012.964446061,0.0,1.0
2023-02-07,35.68,35.78,35.155,35.24,238161,34.002001646107,34.0972987359223,33.5016919245766,33.5826944509196,249914.242356756,0.0,1.0
2023-02-08,35.43,35.6695,35.38,35.57,140902,33.7637589215687,33.9919954516764,33.716110376661,33.8971748473101,147855.511929122,0.0,1.0
2023-02-09,35.07,35.64,35.0032,35.58,192119,33.4206893982335,33.9638828101809,33.3570309422369,33.9067045562917,201600.070235419,0.0,1.0
2023-02-10,35.4,35.42,35.05,35.09,221346,33.7351697946241,33.7542292125872,33.4016299802705,33.4397488161966,232269.422318089,0.0,1.0
2023-02-13,35.67,35.682,35.35,35.37,190495,33.9924719371255,34.0039075879033,33.6875212497164,33.7065806676795,199895.925855829,0.0,1.0
2023-02-14,35.6,35.83,35.33,35.54,209833,33.9257639742547,34.14494728083,33.6684618317534,33.8685857203655,220188.255912787,0.0,1.0
2023-02-15,35.63,35.655,35.3,35.41,247876,33.9543531011993,33.9781773736532,33.6398727048088,33.7446995036056,260108.677484657,0.0,1.0
2023-02-16,35.34,35.64,35.23,35.25,186291,33.6779915407349,33.9638828101809,33.573164741938,33.5922241599011,195484.458508666,0.0,1.0
2023-02-17,35.2,35.25,34.98,35.1899,166736,33.5445756149934,33.5922241599011,33.3349220173997,33.5349506089221,174964.419504437,0.0,1.0
2023-02-21,34.52,34.95,34.44,34.85,241600,32.8965554042493,33.3063328904551,32.820317732397,33.2110358006398,253522.956963534,0.0,1.0
2023-02-22,34.44,34.67,34.335,34.47,272711,32.820317732397,33.0395010389722,32.7202557880909,32.8489068593416,286169.284422526,0.0,1.0
2023-02-23,34.58,34.78,34.28,34.63,440518,32.9537336581384,33.1443278377691,32.6678423886925,33.0013822030461,462257.557763503,0.0,1.0
2023-02-24,34.45,34.51,34.121,34.25,411714,32.8298474413785,32.8870256952677,32.5163200158861,32.6392532617479,432032.080725516,0.0,1.0
2023-02-27,34.47,34.819,34.4236,34.65,185183,32.8489068593416,33.1814937027971,32.8046890096673,33.0204416210092,194321.778722592,0.0,1.0
2023-02-28,34.33,34.5507,34.33,34.53,258162,32.7154909336001,32.9258116108226,32.7154909336001,32.9060851132308,270902.291455381,0.0,1.0
2023-03-01,34.42,34.56,34.25,34.25,256340,32.8012583144339,32.9346742401754,32.6392532617479,32.6392532617479,268990.37577828,0.0,1.0
2023-03-02,34.59,34.68,34.2,34.26,485321,32.96326336712,33.0490307479538,32.5916047168402,32.6487829707294,509271.585250411,0.0,1.0
2023-03-03,35.02,35.08,34.61,34.63,256955,33.3730408533259,33.4302191072151,32.982322785083,33.0013822030461,269635.72602055,0.0,1.0
2023-03-06,34.83,35.11,34.79,35.03,283297,33.1919763826767,33.4588082341597,33.1538575467506,33.3825705623074,297277.70338948,0.0,1.0
2023-03-07,34.24,34.7802,34.1801,34.78,257121,32.6297235527664,33.1445184319487,32.572640595967,33.1443278377691,269809.918118463,0.0,1.0
2023-03-08,34.18,34.3712,34.0,34.2316,324422,32.5725452988772,32.7547533346041,32.4010105372096,32.6217185972219,340432.221622614,0.0,1.0
2023-03-09,33.43,34.35,33.375,34.2,214034,31.8578171252622,32.7345503515632,31.8054037258638,32.5916047168402,224596.575209988,0.0,1.0
2023-03-10,32.95,33.62,32.78,33.3,391130,31.4003910941487,32.0388815959113,31.2383860414626,31.7339309085023,410432.260584218,0.0,1.0
2023-03-13,32.34,32.8583,32.14,32.39,297417,30.8190788462752,31.313003662788,30.6284846666446,30.8667273911829,312094.525212018,0.0,1.0
2023-03-14,32.8,33.16,32.4728,32.97,321095,31.2574454594257,31.6005149827609,30.94563338155,31.4194505121118,336941.034214429,0.0,1.0
2023-03-15,32.11,32.15,31.6601,32.1,373056,30.5998955397,30.6380143756261,30.1711539326209,30.5903658307185,391466.308911375,0.0,1.0
2023-03-16,32.56,32.6499,31.6801,31.84,738615,31.0287324438689,31.1144045276129,30.1902133505839,30.3425933971986,775065.640966974,0.0,1.0
2023-03-17,31.9,32.45,31.818,32.45,349028,30.3997716510878,30.9239056450721,30.3216280374392,30.9239056450721,366252.527413363,0.0,1.0
2023-03-20,32.34,32.49,32.04,32.04,426506,30.8190788462752,30.9620244809982,30.5331875768293,30.5331875768293,447554.065739608,0.0,1.0
2023-03-21,32.83,32.89,32.63,32.63,448125,31.4267645637551,31.484200015288,31.2353130586454,31.2353130586454,468134.214712242,0.147675,1.0
2023-03-22,32.15,33.0,32.15,32.82,298821,30.7758294463822,31.5894983430983,30.7758294463822,31.4171919884996,312163.646693504,0.0,1.0
2023-03-23,31.98,32.6194,31.7682,32.38,326972,30.6130956670389,31.2251661288746,30.4103485231278,30.9959986772583,341571.616073398,0.0,1.0
2023-03-24,32.13,32.1799,31.56,31.71,504888,30.7566842958712,30.8044514463961,30.2110475063086,30.3546361351408,527431.737567943,0.0,1.0
2023-03-27,32.52,32.7,32.301,32.47,598401,31.1300147308351,31.3023210854338,30.92037533274,31.0821518545577,625120.183471174,0.0,1.0
2023-03-28,32.6,32.7,32.41,32.48,640378,31.2065953328789,31.3023210854338,31.0247164030247,31.0917244298131,668971.497124678,0.0,1.0
2023-03-29,33.0,33.025,32.81,32.86,1057725,31.5894983430983,31.613429781237,31.4076194132441,31.4554822895215,1104953.44436598,0.0,1.0
2023-03-30,33.1,33.28,32.98,33.24,184935,31.6852240956532,31.8575304502519,31.5703531925874,31.8192401492299,193192.526633882,0.0,1.0
2023-03-31,33.48,33.51,33.2138,33.28,396719,32.0489819553616,32.077699681128,31.7941600020606,31.8575304502519,414432.887088258,0.0,1.0
2023-04-03,33.77,33.88,33.57,33.71,414154,32.3265866377706,32.4318849655809,32.1351351326609,32.2691511862377,432646.376702781,0.0,1.0
2023-04-04,33.29,33.82,33.15,33.82,233598,31.8671030255074,32.374449514048,31.7330869719306,32.374449514048,244028.376654617,0.0,1.0
2023-04-05,33.36,33.38,33.13,33.26,269427,31.9341110522958,31.9532562028067,31.7139418214196,31.8383852997409,281457.176161283,0.0,1.0
2023-04-06,33.28,33.39,33.2401,33.34,197582,31.8575304502519,31.9628287780622,31.8193358749825,31.9149659017848,206404.227417069,0.0,1.0
2023-04-10,33.51,33.51,33.16,33.16,344243,32.077699681128,32.077699681128,31.7426595471861,31.7426595471861,359613.782929286,0.0,1.0
2023-04-11,33.75,33.872,33.62,33.62,321856,32.3074414872596,32.4242269053766,32.1829980089383,32.1829980089383,336227.181724795,0.0,1.0
2023-04-12,33.62,33.95,33.59,33.93,272908,32.1829980089383,32.4988929923693,32.1542802831719,32.4797478418584,285093.606178385,0.0,1.0
2023-04-13,33.85,33.93,33.53,33.73,405802,32.4031672398145,32.4797478418584,32.096844831639,32.2882963367487,423921.451824061,0.0,1.0
2023-04-14,33.85,34.1135,33.69,33.91,404193,32.4031672398145,32.6554045977965,32.2500060357267,32.4606026913474,422240.608417707,0.0,1.0
2023-04-17,34.03,34.03,33.7866,33.81,469451,32.5754735944132,32.5754735944132,32.3424771126947,32.3648769387926,490412.44124045,0.0,1.0
2023-04-18,34.04,34.12,33.9029,34.1,330171,32.5850461696687,32.6616267717126,32.453806162916,32.6424816212016,344913.454517725,0.0,1.0
2023-04-19,33.95,34.0099,33.79,33.83,1285666,32.4988929923693,32.5562327181497,32.3457317882816,32.3840220893035,1343072.2304987,0.0,1.0
2023-04-20,33.69,33.81,33.59,33.65,984586,32.2500060357267,32.3648769387926,32.1542802831719,32.2117157347048,1028548.71727011,0.0,1.0
2023-04-21,33.61,33.76,33.48,33.76,1067223,32.1734254336829,32.3170140625151,32.0489819553616,32.3170140625151,1114875.5392532,0.0,1.0
2023-04-24,33.72,33.78,33.59,33.59,354258,32.2787237614932,32.3361592130261,32.1542802831719,32.1542802831719,370075.962366593,0.0,1.0
2023-04-25,33.08,33.54,33.08,33.54,293141,31.6660789451422,32.1064174068945,31.6660789451422,32.1064174068945,306230.029199356,0.0,1.0
2023-04-26,32.74,33.05,32.6432,32.98,271686,31.3406113864557,31.6373612193757,31.2479488579826,31.5703531925874,283817.042696369,0.0,1.0
2023-04-27,33.32,33.3306,32.8632,32.92,248866,31.8958207512738,31.9059676810446,31.4585455136033,31.5129177410544,259978.107623045,0.0,1.0
2023-04-28,33.72,33.76,33.26,33.26,215142,32.2787237614932,32.3170140625151,31.8383852997409,31.8383852997409,224748.298402502,0.0,1.0
2023-05-01,33.67,33.92,33.66,33.75,251054,32.2308608852158,32.4701752666029,32.2212883099603,32.3074414872596,262263.803939452,0.0,1.0
2023-05-02,33.05,33.51,32.75,33.51,250311,31.6373612193757,32.077699681128,31.3501839617112,32.077699681128,261487.628270764,0.0,1.0
2023-05-03,32.83,33.26,32.77,33.12,648926,31.4267645637551,31.8383852997409,31.3693291122222,31.7043692461641,677901.173592984,0.0,1.0
2023-05-04,32.35,32.728,32.18,32.62,406206,30.9672809514918,31.3291242961491,30.8045471721486,31.2257404833899,424343.490814842,0.0,1.0
2023-05-05,33.0,33.11,32.79,32.8,207792,31.5894983430983,31.6947966709086,31.3884742627332,31.3980468379886,217070.113792996,0.0,1.0
2023-05-08,32.98,33.1945,32.93,33.14,233389,31.5703531925874,31.7756849318175,31.5224903163099,31.7235143966751,243810.044602455,0.0,1.0
2023-05-09,32.85,32.9999,32.74,32.8,236490,31.4459097142661,31.5894026173458,31.3406113864557,31.3980468379886,247049.50725199,0.0,1.0
2023-05-10,32.77,33.14,32.48,33.14,277096,31.3693291122222,31.7235143966751,31.0917244298131,31.7235143966751,289468.604429352,0.0,1.0
2023-05-11,32.6,32.6,32.42,32.54,365207,31.2065953328789,31.2065953328789,31.0342889782802,31.149159881346,381513.845807339,0.0,1.0
2023-05-12,32.5169,32.74,32.32,32.73,513589,31.1270472325059,31.3406113864557,30.9385632257254,31.3310388112002,536521.245634244,0.0,1.0
2023-05-15,32.77,32.86,32.5391,32.63,203546,31.3693291122222,31.4554822895215,31.148298349573,31.2353130586454,212634.525785926,0.0,1.0
2023-05-16,32.35,32.7,32.35,32.66,255927,30.9672809514918,31.3023210854338,30.9672809514918,31.2640307844119,267354.388103007,0.0,1.0
2023-05-17,32.91,32.98,32.4755,32.57,235867,31.503345165799,31.5703531925874,31.0874167709482,31.1778776071125,246398.689699375,0.0,1.0
2023-05-18,33.14,33.18,32.75,32.82,351102,31.7235143966751,31.761804697697,31.3501839617112,31.4171919884996,366779.043913858,0.0,1.0
2023-05-19,33.05,33.3067,32.9604,33.23,235791,31.6373612193757,31.883089226184,31.5515909450866,31.8096675739745,246319.296225862,0.0,1.0
2023-05-22,33.15,33.3,32.94,33.11,343233,31.7330869719306,31.8766756007628,31.5320628915654,31.6947966709086,358558.685452333,0.0,1.0
2023-05-23,33.0,33.38,33.0,33.09,245566,31.5894983430983,31.9532562028067,31.5894983430983,31.6756515203977,256530.759431021,0.0,1.0
2023-05-24,32.67,32.89,32.6101,32.89,287658,31.2736033596673,31.484200015288,31.216263633887,31.484200015288,300502.207945761,0.0,1.0
2023-05-25,32.56,32.67,32.321,32.67,463507,31.168305031857,31.2736033596673,30.9395204832509,31.2736033596673,484203.035890939,0.0,1.0
2023-05-26,32.8,32.865,32.64,32.73,288592,31.3980468379886,31.4602685771493,31.2448856339009,31.3310388112002,301477.9119492,0.0,1.0
2023-05-30,32.7,32.81,32.551,32.81,282953,31.3023210854338,31.4076194132441,31.1596897141271,31.4076194132441,295587.12514471,0.0,1.0
2023-05-31,32.32,32.5645,32.21,32.46,256480,30.9385632257254,31.172612690722,30.8332648979151,31.0725792793022,267932.080087912,0.0,1.0
2023-06-01,32.65,32.74,32.27,32.41,424036,31.2544582091564,31.3406113864557,30.890700349448,31.0247164030247,442969.617561439,0.0,1.0
2023-06-02,33.38,33.45,32.8801,32.91,292014,31.9532562028067,32.0202642295951,31.4747231657851,31.503345165799,305052.707559232,0.0,1.0
2023-06-05,33.18,33.46,33.14,33.46,272700,31.761804697697,32.0298368048506,31.7235143966751,32.0298368048506,284876.318777191,0.0,1.0
2023-06-06,33.56,33.62,33.1,33.1,278348,32.1255625574054,32.1829980089383,31.6852240956532,31.6852240956532,290776.507440387,0.0,1.0
2023-06-07,34.03,34.07,33.59,33.63,239873,32.5754735944132,32.6137638954351,32.1542802831719,32.1925705841938,250583.561474298,0.0,1.0
2023-06-08,33.97,34.042,33.79,33.99,213113,32.5180381428803,32.5869606847198,32.3457317882816,32.5371832933913,222628.701589891,0.0,1.0
2023-06-09,33.91,34.07,33.8672,34.02,298408,32.4606026913474,32.6137638954351,32.4196320692539,32.5659010191577,311732.205844018,0.0,1.0
2023-06-12,34.05,34.0975,33.865,33.95,230716,32.5946187449242,32.6400884773877,32.4175261026977,32.4988929923693,241017.692566917,0.0,1.0
2023-06-13,34.36,34.4799,34.18,34.18,289416,32.8913685778442,33.0061437551575,32.7190622232455,32.7190622232455,302338.704346239,0.0,1.0
2023-06-14,34.13,34.4997,33.98,34.46,227398,32.6711993469681,33.0250974541633,32.5276107181358,32.987094330399,237551.540657482,0.0,1.0
2023-06-15,34.49,34.5774,34.0713,34.1,293966,33.0158120561655,33.0994763638984,32.6150083302184,32.6424816212016,307091.866247361,0.0,1.0
2023-06-16,34.41,34.74,34.37,34.74,205832,32.9392314541216,33.2551264375526,32.9009411530997,33.2551264375526,215022.597897127,0.0,1.0
2023-06-20,34.03,34.2,33.91,34.2,239400,32.5754735944132,32.7382073737564,32.4606026913474,32.7382073737564,250089.441566774,0.0,1.0
2023-06-21,33.83,34.0,33.72,33.81,282781,32.5472593861052,32.7108134533721,32.4414302837561,32.5280177311326,293925.860746482,0.170526,1.0
2023-06-22,33.64,33.72,33.5599,33.71,416395,32.3644636638658,32.4414302837561,32.2874008357006,32.4318094562698,432805.806562433,0.0,1.0
2023-06-23,33.4,33.54,33.32,33.39,549085,32.1335638041949,32.2682553890029,32.0565971843046,32.1239429767086,570725.336030293,0.0,1.0
2023-06-26,33.61,33.715,33.44,33.44,421323,32.3356011814069,32.4366198700129,32.17204711414,32.17204711414,437928.02708559,0.0,1.0
2023-06-27,33.93,33.96,33.52,33.59,503917,32.6434676609681,32.6723301434269,32.2490137340303,32.3163595264343,523777.191430064,0.0,1.0
2023-06-28,33.91,33.93,33.696,33.86,275496,32.6242260059955,32.6434676609681,32.418340297789,32.5761218685641,286353.747006386,0.0,1.0
2023-06-29,34.25,34.25,33.9061,33.95,288648,32.9513341405292,32.9513341405292,32.6204738832758,32.6627093159406,300024.088792213,0.0,1.0
2023-06-30,34.5,34.61,34.3383,34.47,211877,33.1918548276864,33.2976839300355,33.0362860472331,33.1629923452275,220227.418381654,0.0,1.0
2023-07-03,34.63,34.72,34.48,34.48,108405,33.3169255850081,33.4035130323846,33.1726131727138,33.1726131727138,112677.417981485,0.0,1.0
2023-07-05,34.4,34.56,34.39,34.47,258304,33.0956465528235,33.2495797926041,33.0860257253372,33.1629923452275,268484.182226739,0.0,1.0
2023-07-06,33.98,34.11,33.76,34.07,218023,32.6915717983995,32.8166425557212,32.4799135937012,32.7781592457761,226615.642272749,0.0,1.0
2023-07-07,34.18,34.49,33.96,33.96,740963,32.8839883481252,33.1822340002001,32.6723301434269,32.6723301434269,770165.561180899,0.0,1.0
2023-07-10,34.44,34.52,34.145,34.16,170888,33.1341298627686,33.2110964826589,32.8503154519232,32.8647466931526,177622.974992114,0.0,1.0
2023-07-11,34.88,34.89,34.52,34.52,184965,33.5574462721652,33.5670670996515,33.2110964826589,33.2110964826589,192254.772537664,0.0,1.0
2023-07-12,35.04,35.2199,35.001,35.19,218898,33.7113795119458,33.8844581984241,33.6738582847493,33.8556919242401,227525.127450867,0.0,1.0
2023-07-13,35.2,35.2327,35.09,35.21,162757,33.8653127517264,33.8967728576065,33.7594836493772,33.8749335792127,169171.519011232,0.0,1.0
2023-07-14,34.83,35.22,34.81,35.22,226336,33.5093421347338,33.8845544066989,33.4901004797612,33.8845544066989,235256.271170679,0.0,1.0
2023-07-17,34.91,35.035,34.71,34.81,350508,33.5863087546241,33.7065690982026,33.3938922048984,33.4901004797612,364322.092356021,0.0,1.0
2023-07-18,35.31,35.3799,34.95,34.99,180796,33.9711418540755,34.0383914382046,33.6247920645692,33.6632753745144,187921.465443297,0.0,1.0
2023-07-19,35.53,35.62,35.4,35.44,210507,34.1828000587738,34.2693875061504,34.0577293014521,34.0962126113972,218803.42444563,0.0,1.0
2023-07-20,35.61,35.64,35.48,35.53,241639,34.2597666786641,34.2886291611229,34.1346959213424,34.1828000587738,251162.387377226,0.0,1.0
2023-07-21,35.61,35.75,35.5001,35.75,228267,34.2597666786641,34.3944582634721,34.1540337845898,34.3944582634721,237263.37503233,0.0,1.0
2023-07-24,35.86,35.95,35.64,35.64,306576,34.5002873658212,34.5868748131978,34.2886291611229,34.2886291611229,318658.660533111,0.0,1.0
2023-07-25,35.85,36.0,35.72,35.72,218656,34.490666538335,34.6349789506292,34.3655957810132,34.3655957810132,227273.58983589,0.0,1.0
2023-07-26,35.96,36.08,35.83,35.83,227983,34.5964956406841,34.7119455705195,34.4714248833624,34.4714248833624,236968.182128804,0.0,1.0
2023-07-27,35.76,36.2087,35.715,36.15,210501,34.4040790909584,34.835765620268,34.3607853672701,34.7792913629235,218797.187975837,0.0,1.0
2023-07-28,36.01,36.0471,35.85,36.01,227023,34.6445997781155,34.6802930480896,34.490666538335,34.6445997781155,235970.346961955,0.0,1.0
2023-07-31,36.19,36.22,36.0593,36.07,208105,34.8177746728687,34.8466371553275,34.6920304576229,34.7023247430332,216306.757705244,0.0,1.0
2023-08-01,36.08,36.16,35.94,36.1,222750,34.7119455705195,34.7889121904098,34.5772539857115,34.7311872254921,231528.941057847,0.0,1.0
2023-08-02,35.74,35.93,35.66,35.83,199535,34.3848374359858,34.5676331582252,34.3078708160955,34.4714248833624,207399.000017856,0.0,1.0
2023-08-03,35.71,35.87,35.48,35.69,165178,34.3559749535269,34.5099081933075,34.1346959213424,34.3367332985544,171687.934572629,0.0,1.0
2023-08-04,35.6,36.02,35.5901,35.8,213730,34.2501458511778,34.6542206056018,34.2406212319664,34.4425624009035,222153.448135998,0.0,1.0
2023-08-07,35.92,35.9399,35.71,35.71,231118,34.558012330739,34.5771577774367,34.3559749535269,34.3559749535269,240226.737595544,0.0,1.0
2023-08-08,35.74,35.79,35.3301,35.62,198692,34.3848374359858,34.4329415734172,33.9904797173229,34.2693875061504,206522.776011967,0.0,1.0
2023-08-09,35.58,35.8777,35.571,35.83,197583,34.2309041962052,34.517316230472,34.2222454514676,34.4714248833624,205370.068511931,0.0,1.0
2023-08-10,35.55,36.0099,35.4633,35.75,348531,34.2020417137464,34.6445035698407,34.1186291394403,34.3944582634721,362267.175559292,0.0,1.0
2023-08-11,35.65,35.71,35.4306,35.44,336765,34.2982499886092,34.3559749535269,34.0871690335601,34.0962126113972,350037.458295604,0.0,1.0
2023-08-14,35.7,35.7,35.4699,35.63,331736,34.3463541260407,34.3463541260407,34.1249788855812,34.2790083336367,344810.257197602,0.0,1.0
2023-08-15,35.14,35.51,35.1,35.51,277553,33.8075877868087,34.1635584038012,33.7691044768635,34.1635584038012,288491.816733685,0.0,1.0
2023-08-16,34.81,35.27,34.81,35.05,281224,33.4901004797612,33.9326585441304,33.4901004797612,33.7210003394321,292307.49683525,0.0,1.0
2023-08-17,34.65,35.02,34.5994,34.93,165617,33.3361672399806,33.6921378569732,33.2874858529,33.6055504095966,172144.236279136,0.0,1.0
2023-08-18,34.72,34.79,34.4,34.4,161275,33.4035130323846,33.4708588247886,33.0956465528235,33.0956465528235,167631.11097241,0.0,1.0
2023-08-21,34.71,34.87,34.5001,34.76,215463,33.3938922048984,33.5478254446789,33.1919510359612,33.4419963423298,223954.748494486,0.0,1.0
2023-08-22,34.49,34.8,34.49,34.78,279705,33.1822340002001,33.4804796522749,33.1822340002001,33.4612379973024,290728.630566038,0.0,1.0
2023-08-23,34.73,34.75,34.4587,34.48,238483,33.4131338598709,33.4323755148435,33.152120810168,33.1726131727138,247882.004266211,0.0,1.0
2023-08-24,34.41,34.905,34.41,34.63,158971,33.1052673803098,33.5814983408809,33.1052673803098,33.3169255850081,165236.306571973,0.0,1.0
2023-08-25,34.57,34.69,34.2302,34.52,280108,33.2592006200904,33.3746505499258,32.9322849021064,33.2110964826589,291147.513453788,0.0,1.0
2023-08-28,34.8,34.96,34.71,34.71,304084,33.4804796522749,33.6344128920555,33.3938922048984,33.3938922048984,316068.446745833,0.0,1.0
2023-08-29,35.2,35.21,34.79,34.81,256175,33.8653127517264,33.8749335792127,33.4708588247886,33.4901004797612,266271.274861925,0.0,1.0
2023-08-30,35.26,35.35,35.165,35.21,171793,33.9230377166441,34.0096251640207,33.8316398555244,33.8749335792127,178563.642519195,0.0,1.0
2023-08-31,35.18,35.39,35.18,35.36,153523,33.8460710967538,34.0481084739658,33.8460710967538,34.0192459915069,159573.592000107,0.0,1.0
2023-09-01,35.51,35.56,35.3897,35.45,189268,34.1635584038012,34.2116625412327,34.0478198491412,34.1058334388835,196727.360790737,0.0,1.0
2023-09-05,35.02,35.48,35.02,35.42,143158,33.6921378569732,34.1346959213424,33.6921378569732,34.0769709564247,148800.090433038,0.0,1.0
2023-09-06,34.92,35.06,34.75,34.99,157304,33.5959295821104,33.7306211669184,33.4323755148435,33.6632753745144,163503.607381205,0.0,1.0
2023-09-07,34.77,34.91,34.72,34.79,223269,33.4516171698161,33.5863087546241,33.4035130323846,33.4708588247886,232068.395694924,0.0,1.0
2023-09-08,34.83,34.95,34.75,34.79,220566,33.5093421347338,33.6247920645692,33.4323755148435,33.4708588247886,229258.866053266,0.0,1.0
2023-09-11,34.87,35.085,34.8214,35.02,160586,33.5478254446789,33.7546732356341,33.5010682230956,33.6921378569732,166914.956357869,0.0,1.0
2023-09-12,35.02,35.2074,34.87,34.88,207967,33.6921378569732,33.8724321640662,33.5478254446789,33.5574462721652,216163.31890001,0.0,1.0
2023-09-13,34.91,35.169,34.79,35.06,190130,33.5863087546241,33.8354881865189,33.4708588247886,33.7306211669184,197623.333617636,0.0,1.0
2023-09-14,35.33,35.35,35.13,35.17,282537,33.9903835090481,34.0096251640207,33.7979669593224,33.8364502692675,293672.244308242,0.0,1.0
2023-09-15,34.99,35.29,34.97,35.18,137540,33.6632753745144,33.9519001991029,33.6440337195418,33.8460710967538,142960.675883709,0.0,1.0
2023-09-18,35.03,35.12,34.94,35.08,211033,33.7017586844595,33.7883461318361,33.6151712370829,33.7498628218909,219350.154964133,0.0,1.0
2023-09-19,34.76,34.93,34.6,34.87,214989,33.6108476372106,33.7752275019495,33.4561371762798,33.7172110791005,222339.45780429,0.175506,1.0
2023-09-20,34.55,35.0082,34.55,34.85,254683,33.4077901572389,33.8508422397295,33.4077901572389,33.6978722714842,263390.59269065,0.0,1.0
2023-09-21,34.14,34.49,34.14,34.44,418519,33.0113446011038,33.3497737343899,33.0113446011038,33.301426715349,432828.133257021,0.0,1.0
2023-09-22,34.01,34.32,34.01,34.32,257137,32.8856423515976,33.185393869651,32.8856423515976,33.185393869651,265928.49476681,0.0,1.0
2023-09-25,34.23,34.23,33.91,33.91,471709,33.0983692353774,33.0983692353774,32.7889483135159,32.7889483135159,487836.695372339,0.0,1.0
2023-09-26,33.83,34.1,33.79,33.95,244497,32.7115930830505,32.9726669858712,32.6729154678178,32.8276259287486,252856.334113724,0.0,1.0
2023-09-27,33.98,34.115,33.73,34.05,255980,32.8566341401731,32.9871710915834,32.6148990449687,32.9243199668303,264731.937023485,0.0,1.0
2023-09-28,34.22,34.369,34.0105,34.02,201708,33.0886998315692,33.232773948311,32.886125821788,32.8953117554058,208604.381409224,0.0,1.0
2023-09-29,34.02,34.39,33.94,34.38,268780,32.8953117554058,33.2530796963082,32.8179565249404,33.2434102925,277969.568064585,0.0,1.0
2023-10-02,33.66,33.98,33.5,33.97,715970,32.5472132183115,32.8566341401731,32.3925027573807,32.8469647363649,740448.960663743,0.0,1.0
2023-10-03,33.24,33.5873,33.1496,33.46,260363,32.1410982583682,32.4769166526261,32.0536868479424,32.3538251421481,269264.791465137,0.0,1.0
2023-10-04,33.23,33.3,32.89,33.3,375500,32.1314288545601,32.1991146812173,31.8026691250822,32.1991146812173,388338.31686975,0.0,1.0
2023-10-05,33.13,33.21,32.92,33.17,976754,32.0347348164783,32.1120900469437,31.8316773365067,32.073412431711,1010149.14608734,0.0,1.0
2023-10-06,33.37,33.55,32.8,32.96,410153,32.2668005078745,32.4408497764216,31.7156444908086,31.8703549517394,424176.100343752,0.0,1.0
2023-10-09,33.66,33.75,33.3449,33.35,177658,32.5472132183115,32.6342378525851,32.242530304316,32.2474617002581,183732.113710909,0.0,1.0
2023-10-10,33.92,34.12,33.76,33.76,274884,32.798617717324,32.9920057934875,32.6439072563933,32.6439072563933,284282.263367309,0.0,1.0
2023-10-11,33.85,34.0,33.67,33.96,210344,32.7309318906668,32.8759729477894,32.5568826221197,32.8372953325567,217535.645602266,0.0,1.0
2023-10-12,33.47,33.93,33.3,33.93,222559,32.3634945459562,32.8082871211322,32.1991146812173,32.8082871211322,230168.27553719,0.0,1.0
2023-10-13,33.46,33.75,33.34,33.69,213561,32.3538251421481,32.6342378525851,32.23779229645,32.576221429736,220862.634591267,0.0,1.0
2023-10-16,33.85,33.94,33.64,33.65,208646,32.7309318906668,32.8179565249404,32.5278744106952,32.5375438145034,215779.59110947,0.0,1.0
2023-10-17,34.07,34.28,33.68,33.68,153614,32.9436587744466,33.1467162544183,32.5665520259279,32.5665520259279,158866.051152144,0.0,1.0
2023-10-18,33.57,33.97,33.52,33.97,267613,32.460188584038,32.8469647363649,32.4118415649971,32.8469647363649,276762.668422009,0.0,1.0
2023-10-19,33.27,33.75,33.22,33.61,171168,32.1701064697928,32.6342378525851,32.1217594507519,32.4988661992707,177020.221097101,0.0,1.0
2023-10-20,32.86,33.3233,32.845,33.21,249796,31.7736609136577,32.2216443920903,31.7591568079454,32.1120900469437,258336.506526754,0.0,1.0
2023-10-23,32.53,32.89,32.52,32.72,253842,31.4545705879879,31.8026691250822,31.4449011841798,31.6382892603432,262520.838963652,0.0,1.0
2023-10-24,32.65,32.8511,32.5562,32.71,271766,31.570603433686,31.7650551442684,31.4799044259653,31.6286198565351,281057.659180891,0.0,1.0
2023-10-25,32.33,32.57,32.2717,32.52,259615,31.2611825118245,31.4932482032206,31.2048098876228,31.4449011841798,268491.217401172,0.0,1.0
2023-10-26,32.24,32.49,32.16,32.22,336706,31.1741578775509,31.4158929727552,31.0968026470855,31.1548190699346,348217.952915969,0.0,1.0
2023-10-27,31.85,32.28,31.76,32.28,355528,30.7970511290321,31.2128354927836,30.7100264947586,31.2128354927836,367683.475685936,0.0,1.0
2023-10-30,32.17,32.2286,31.88,31.99,349705,31.1064720508937,31.1631347572096,30.8260593404567,30.9324227823466,361661.38775216,0.0,1.0
2023-10-31,32.44,32.48,32.1708,32.19,874267,31.3675459537144,31.4062235689471,31.1072456031983,31.12581085851,904158.123235063,0.0,1.0
2023-11-01,32.64,32.685,32.37,32.49,416189,31.5609340298778,31.6044463470146,31.2998601270572,31.4158929727552,430418.470731571,0.0,1.0
2023-11-02,33.29,33.315,32.83,32.83,290783,32.1894452774091,32.2136187869295,31.7446527022331,31.7446527022331,300724.84898625,0.0,1.0
2023-11-03,33.76,33.88,33.59,33.59,303009,32.6439072563933,32.7599401020913,32.4795273916543,32.4795273916543,313368.855010349,0.0,1.0
2023-11-06,33.51,33.8,33.42,33.8,318711,32.4021721611889,32.6825848716259,32.3151475269154,32.6825848716259,329607.705214049,0.0,1.0
2023-11-07,33.34,33.45,33.27,33.41,282118,32.23779229645,32.3441557383399,32.1701064697928,32.3054781231072,291763.59328538,0.0,1.0
2023-11-08,33.16,33.39,33.1046,33.39,213080,32.0637430279029,32.2861393154908,32.0101745308056,32.2861393154908,220365.189237301,0.0,1.0
2023-11-09,32.92,33.32,32.89,33.3,254202,31.8316773365067,32.2184534888336,31.8026691250822,32.1991146812173,262893.147336683,0.0,1.0
2023-11-10,33.31,33.35,32.9126,33.04,328952,32.2087840850255,32.2474617002581,31.8245219776886,31.9477101822048,340198.844236852,0.0,1.0
2023-11-13,33.3,33.4,33.1561,33.19,171649,32.1991146812173,32.295808719299,32.0599719604177,32.0927512393274,177517.666451067,0.0,1.0
2023-11-14,34.14,34.2695,33.79,33.79,286894,33.0113446011038,33.1365633804197,32.6729154678178,32.6729154678178,296702.884367591,0.0,1.0
2023-11-15,34.33,34.57,34.19,34.19,217822,33.1950632734591,33.4271289648553,33.0596916201447,33.0596916201447,225269.317862058,0.0,1.0
2023-11-16,34.17,34.38,34.01,34.32,299085,33.0403528125284,33.2434102925,32.8856423515976,33.185393869651,309310.693744312,0.0,1.0
2023-11-17,34.45,34.49,34.3169,34.33,218186,33.3110961191572,33.3497737343899,33.1823963544704,33.1950632734591,225645.76299479,0.0,1.0
2023-11-20,34.57,34.68,34.351,34.43,262794,33.4271289648553,33.5334924067452,33.2153690214563,33.2917573115409,271778.907173021,0.0,1.0
2023-11-21,34.49,34.57,34.435,34.54,483623,33.3497737343899,33.4271289648553,33.296592013445,33.3981207534308,500158.034139812,0.0,1.0
2023-11-22,34.61,34.6872,34.47,34.47,204062,33.465806580088,33.5404543774871,33.3304349267736,33.3304349267736,211038.864492876,0.0,1.0
2023-11-24,34.73,34.8291,34.61,34.61,66298,33.5818394257861,33.6776632175251,33.465806580088,33.465806580088,68564.7236533441,0.0,1.0
2023-11-27,34.61,34.675,34.57,34.62,333191,33.465806580088,33.5286577048411,33.4271289648553,33.4754759838962,344582.775329292,0.0,1.0
2023-11-28,34.55,34.759,34.525,34.57,615125,33.4077901572389,33.6098806968298,33.3836166477185,33.4271289648553,636156.077668458,0.0,1.0
2023-11-29,34.63,34.915,34.62,34.73,219575,33.4851453877043,33.7607233962373,33.4754759838962,33.5818394257861,227082.252800734,0.0,1.0
2023-11-30,34.92,34.96,34.715,34.81,377459,33.7655580981414,33.8042357133741,33.5673353200738,33.6591946562515,390364.294932994,0.0,1.0
2023-12-01,35.36,35.4471,34.835,34.89,238524,34.191011865701,34.2752323728702,33.6833681657719,33.7365498867168,246679.117691186,0.0,1.0
2023-12-04,35.38,35.469,35.14,35.14,231289,34.2103506733173,34.2964083672101,33.9782849819212,33.9782849819212,239196.75358319,0.0,1.0
2023-12-05,35.04,35.26,35.0399,35.23,485593,33.8815909438394,34.0943178276193,33.8814942498014,34.0653096161947,502195.388292232,0.0,1.0
2023-12-06,35.0,35.41,34.935,35.22,323279,33.8429133286068,34.2393588847419,33.7800622038536,34.0556402123866,334331.88479184,0.0,1.0
2023-12-07,35.17,35.2105,35.01,35.1,308276,34.0072931933457,34.0464542787688,33.8525827324149,33.9396073666885,318815.933345777,0.0,1.0
2023-12-08,35.37,35.4762,35.18,35.22,260747,34.2006812695092,34.303370337952,34.0169625971539,34.0556402123866,269661.92039637,0.0,1.0
2023-12-11,35.64,35.6601,35.44,35.44,235415,34.4617551723298,34.4811906739843,34.2683670961664,34.2683670961664,243463.821214095,0.0,1.0
2023-12-12,35.61,35.69,35.43,35.57,237148,34.4327469609053,34.5101021913707,34.2586976923582,34.3940693456726,245256.072354268,0.0,1.0
2023-12-13,36.23,36.25,35.508,35.56,355101,35.0322499970121,35.0515888046284,34.334119042062,34.3843999418645,367241.876587923,0.0,1.0
2023-12-14,36.94,37.0583,36.59,36.59,365160,35.7187776673924,35.8331667144431,35.3803485341063,35.3803485341063,377644.793044362,0.0,1.0
2023-12-15,36.73,36.94,36.67,36.94,260262,35.5157201874207,35.7187776673924,35.4577037645717,35.7187776673924,269160.338282704,0.0,1.0
2023-12-18,36.84,36.98,36.8138,36.94,278361,35.6220836293107,35.7574552826251,35.5967497913332,35.7187776673924,287878.141736832,0.0,1.0
2023-12-19,37.1,37.13,36.74,36.74,249578,36.0133618560507,36.0424831729154,35.6639060536739,35.6639060536739,257108.565343347,0.144656,1.0
2023-12-20,36.52,37.23,36.52,37.0,438195,35.4503497299992,36.1395542291312,35.4503497299992,35.9162907998349,451416.742624061,0.0,1.0
2023-12-21,36.95,36.98,36.67,36.76,328044,35.867755271727,35.8968765885917,35.5959563143229,35.683320264917,337942.135162125,0.0,1.0
2023-12-22,37.07,37.25,36.95,37.04,297255,35.9842405391859,36.1589684403743,35.867755271727,35.9551192223212,306224.132700545,0.0,1.0
2023-12-26,37.37,37.4401,37.1426,37.17,325593,36.2754537078332,36.3435005182405,36.0547141259986,36.0813115954017,335417.180664307,0.0,1.0
2023-12-27,37.39,37.4502,37.28,37.34,282574,36.2948679190764,36.3533046949183,36.188089757239,36.2463323909685,291100.160043477,0.0,1.0
2023-12-28,37.36,37.47,37.27,37.27,295336,36.2657466022117,36.372524764049,36.1783826516175,36.1783826516175,304247.230341788,0.0,1.0
2023-12-29,37.22,37.4,37.13,37.34,190120,36.1298471235096,36.304575024698,36.0424831729154,36.2463323909685,195856.527590882,0.0,1.0
2024-01-02,37.3,37.475,37.03,37.04,267936,36.2075039684822,36.3773783168598,35.9454121166996,35.9551192223212,276020.484833739,0.0,1.0
2024-01-03,36.93,37.2089,36.89,37.1,271718,35.8483410604839,36.1190722362696,35.8095126379975,36.0133618560507,279916.599852405,0.0,1.0
2024-01-04,36.81,37.11,36.81,36.94,363684,35.7318557930249,36.0230689616722,35.7318557930249,35.8580481661054,374657.507786463,0.0,1.0
2024-01-05,36.98,37.19,36.79,36.79,215873,35.8968765885917,36.1007258066449,35.7124415817818,35.7124415817818,222386.577848866,0.0,1.0
2024-01-08,37.23,37.26,36.76,36.84,637196,36.1395542291312,36.1686755459959,35.683320264917,35.7609771098897,656422.238348409,0.0,1.0
2024-01-09,36.97,37.1,36.9033,37.1,199991,35.8871694829702,36.0133618560507,35.8224230884742,36.0133618560507,206025.367186135,0.0,1.0
2024-01-10,36.9,36.965,36.777,36.92,253965,35.8192197436191,35.8823159301594,35.6998223444737,35.8386339548623,261627.935144216,0.0,1.0
2024-01-11,36.8,36.88,36.5597,36.85,278433,35.7221486874033,35.799805532376,35.4888869393169,35.7706842155112,286834.212848265,0.0,1.0
2024-01-12,36.75,37.09,36.685,36.95,202092,35.6736131592955,36.0036547504291,35.6105169727552,35.867755271727,208189.76106615,0.0,1.0
2024-01-16,36.47,36.59,36.37,36.55,189065,35.4018142018913,35.5182994693502,35.3047431456755,35.4794710468639,194769.694871503,0.0,1.0
2024-01-17,36.22,36.395,36.109,36.13,303016,35.1591365613519,35.3290109097295,35.0513876889524,35.0717726107577,312158.960469591,0.0,1.0
2024-01-18,36.35,36.38,36.0485,36.26,197921,35.2853289344324,35.3144502512971,34.9926596999418,35.1979649838382,203892.908675126,0.0,1.0
2024-01-19,36.77,36.78,36.31,36.45,192405,35.6930273705386,35.7027344761602,35.2465005119461,35.3823999906482,198210.473338542,0.0,1.0
2024-01-22,36.97,37.06,36.83,36.83,213354,35.8871694829702,35.9745334335644,35.7512700042681,35.7512700042681,219791.571573874,0.0,1.0
2024-01-23,37.0,37.12,36.89,37.06,220332,35.9162907998349,36.0327760672938,35.8095126379975,35.9745334335644,226980.120119683,0.0,1.0
2024-01-24,36.98,37.26,36.955,37.21,245575,35.8968765885917,36.1686755459959,35.8726088245378,36.120140017888,252984.782048868,0.0,1.0
2024-01-25,37.38,37.38,37.0682,37.21,187458,36.2851608134548,36.2851608134548,35.982493260174,36.120140017888,193114.206549188,0.0,1.0
2024-01-26,37.39,37.5097,37.3,37.33,274070,36.2948679190764,36.4110619733667,36.2075039684822,36.2366252853469,282339.567204045,0.0,1.0
2024-01-29,37.65,37.65,37.28,37.38,134466,36.5472526652374,36.5472526652374,36.188089757239,36.2851608134548,138523.268667344,0.0,1.0
2024-01-30,37.85,37.87,37.59,37.61,182409,36.7413947776689,36.7608089889121,36.4890100315079,36.5084242427511,187912.862094073,0.0,1.0
2024-01-31,37.26,37.83,37.26,37.71,241248,36.1686755459959,36.7219805664258,36.1686755459959,36.6054952989669,248527.222639623,0.0,1.0
2024-02-01,37.55,37.55,37.065,37.46,238818,36.4501816090216,36.4501816090216,35.9793869863751,36.3628176584274,246023.901778873,0.0,1.0
2024-02-02,37.67,37.83,37.37,37.49,427213,36.5666668764806,36.7219805664258,36.2754537078332,36.3919389752922,440103.380610579,0.0,1.0
2024-02-05,37.28,37.45,37.12,37.44,233837,36.188089757239,36.3531105528059,36.0327760672938,36.3434034471843,240892.609100932,0.0,1.0
2024-02-06,37.45,37.5101,37.32,37.32,273904,36.3531105528059,36.4114502575915,36.2269181797254,36.2269181797254,282168.558453886,0.0,1.0
2024-02-07,37.54,37.63,37.41,37.59,249777,36.4404745034,36.5278384539942,36.3142821303195,36.4890100315079,257313.569808898,0.0,1.0
2024-02-08,37.65,37.69,37.47,37.55,204707,36.5472526652374,36.5860810877237,36.372524764049,36.4501816090216,210883.66396774,0.0,1.0
2024-02-09,37.72,37.74,37.4997,37.68,274475,36.6152024045884,36.6346166158316,36.4013548677451,36.5763739821021,282756.787347503,0.0,1.0
2024-02-12,38.05,38.2,37.74,37.74,174956,36.9355368901005,37.0811434744241,36.6346166158316,36.6346166158316,180234.981281245,0.0,1.0
2024-02-13,37.33,37.67,37.08,37.53,340353,36.2366252853469,36.5666668764806,35.9939476448075,36.4307673977785,350622.537003679,0.0,1.0
2024-02-14,37.73,37.76,37.4326,37.58,260737,36.62490951021,36.6540308270747,36.3362201890243,36.4793029258864,268604.268012118,0.0,1.0
2024-02-15,38.32,38.37,37.84,37.84,375255,37.1976287418831,37.2461642699909,36.7316876720474,36.7316876720474,386577.641811047,0.0,1.0
2024-02-16,38.14,38.37,38.11,38.15,271932,37.0229008406947,37.2461642699909,36.9937795238299,37.0326079463162,280137.056915862,0.0,1.0
2024-02-20,37.99,38.12,37.9299,38.07,312107,36.877294256371,37.0034866294515,36.8189545515853,36.9549511013436,321524.26497374,0.0,1.0
2024-02-21,38.16,38.18,37.935,38.01,433387,37.0423150519378,37.061729263181,36.8239051754523,36.8967084676142,446463.669908634,0.0,1.0
2024-02-22,38.45,38.53,38.195,38.33,256931,37.3238211149636,37.4014779599362,37.0762899216133,37.2073358475046,264683.428836802,0.0,1.0
2024-02-23,38.57,38.64,38.45,38.47,490667,37.4403063824225,37.5082561217735,37.3238211149636,37.3432353262067,505471.990445167,0.0,1.0
2024-02-26,38.45,38.72,38.4221,38.56,634572,37.3238211149636,37.5859129667461,37.2967382902794,37.4305992768009,653719.063888076,0.0,1.0
2024-02-27,38.6,38.6148,38.485,38.6,210225,37.4694276992872,37.4837942156071,37.3577959846391,37.4694276992872,216568.159650711,0.0,1.0
2024-02-28,38.52,38.7,38.4227,38.54,190175,37.3917708543146,37.566498755503,37.2973207166167,37.4111850655578,195913.187116537,0.0,1.0
2024-02-29,38.73,38.845,38.5801,38.61,514224,37.5956200723677,37.7072517870158,37.4501105591003,37.4791348049088,529739.780369733,0.0,1.0
2024-03-01,38.98,39.03,38.72,38.8,238638,37.8382977129071,37.886833241015,37.5859129667461,37.6635698117188,245838.470604002,0.0,1.0
2024-03-04,39.0,39.16,39.0,39.0,237891,37.8577119241503,38.0130256140955,37.8577119241503,37.8577119241503,245068.93122829,0.0,1.0
2024-03-05,38.93,39.2,38.82,38.88,260712,37.7897621847993,38.0518540365818,37.6829840229619,37.7412266566914,268578.513682274,0.0,1.0
2024-03-06,39.17,39.31,39.0292,39.18,198766,38.0227327197171,38.1586321984192,37.8860566725653,38.0324398253387,204763.405023823,0.0,1.0
2024-03-07,39.36,39.4703,39.315,39.35,163586,38.2071677265271,38.3142371015331,38.16348575123,38.1974606209055,168521.912068599,0.0,1.0
2024-03-08,39.34,39.6515,39.3076,39.42,205540,38.1877535152839,38.490129855396,38.15630249307,38.2654103602565,211741.798238112,0.0,1.0
2024-03-11,39.46,39.48,39.15,39.25,230219,38.3042387827428,38.323652993986,38.0033185084739,38.1003895646897,237165.442486037,0.0,1.0
2024-03-12,39.5,39.6,39.31,39.48,192661,38.3430672052291,38.4401382614449,38.1586321984192,38.323652993986,198474.197676136,0.0,1.0
2024-03-13,39.66,39.7916,39.56,39.56,290682,38.4983808951744,38.6261264051543,38.4013098389586,38.4013098389586,299452.804298194,0.0,1.0
2024-03-14,39.38,39.66,39.1227,39.66,362811,38.2265819377702,38.4983808951744,37.976818110127,38.4983808951744,373758.166588342,0.0,1.0
2024-03-15,39.43,39.52,39.1,39.12,260594,38.2751174658781,38.3624814164723,37.9547829803661,37.9741971916092,268456.953245415,0.0,1.0
2024-03-18,39.52,39.5997,39.34,39.51,335767,38.3624814164723,38.4398470482763,38.1877535152839,38.3527743108507,345898.162737259,0.0,1.0
2024-03-19,39.53,39.58,39.32,39.32,336002,38.5126357797797,38.5613489543051,38.308040446773,38.308040446773,344877.954756177,0.144685,1.0
2024-03-20,39.93,40.01,39.4905,39.51,462091,38.9023411759829,38.9802822552235,38.4741523719046,38.4931505099695,474297.769034817,0.0,1.0
2024-03-21,40.31,40.38,40.13,40.16,235870,39.2725613023759,39.3407597467114,39.0971938740844,39.1264217787997,242100.830317497,0.0,1.0
2024-03-22,40.08,40.39,40.07,40.33,361232,39.048480699559,39.3505023816165,39.038738064654,39.292046572186,370774.439891678,0.0,1.0
2024-03-25,40.08,40.22,40.04,40.04,233174,39.048480699559,39.1848775882302,39.0095101599387,39.0095101599387,239333.611771112,0.0,1.0
2024-03-26,40.07,40.22,40.06,40.16,3888045,39.038738064654,39.1848775882302,39.0289954297489,39.1264217787997,3990753.05385082,0.0,1.0
2024-03-27,40.7,40.7,40.24,40.24,255529,39.652524063674,39.652524063674,39.2043628580403,39.2043628580403,262279.149829142,0.0,1.0
2024-03-28,40.9,40.96,40.74,40.76,207264,39.8473767617756,39.9058325712061,39.6914946032943,39.7109798731045,212739.163500766,0.0,1.0
2024-04-01,40.76,40.91,40.68,40.91,238644,39.7109798731045,39.8571193966807,39.6330387938638,39.8571193966807,244948.109341115,0.0,1.0
2024-04-02,40.46,40.54,40.31,40.52,322082,39.4187008259521,39.4966419051927,39.2725613023759,39.4771566353826,330590.23881935,0.0,1.0
2024-04-03,40.54,40.6393,40.38,40.38,345133,39.4966419051927,39.5933862698001,39.3407597467114,39.3407597467114,354250.162674222,0.0,1.0
2024-04-04,40.16,40.883,40.085,40.8,193856,39.1264217787997,39.8308142824369,39.0533520170116,39.7499504127248,198976.972747822,0.0,1.0
2024-04-05,40.48,40.585,40.1475,40.19,214572,39.4381860957622,39.5404837622656,39.1142434851683,39.1556496835149,220240.214367601,0.0,1.0
2024-04-08,40.46,40.6122,40.435,40.54,270498,39.4187008259521,39.5669837292074,39.3943442386894,39.4966419051927,277643.576543105,0.0,1.0
2024-04-09,40.48,40.6451,40.195,40.54,246049,39.4381860957622,39.5990369980451,39.1605210009675,39.4966419051927,252548.722596302,0.0,1.0
2024-04-10,39.89,40.15,39.7201,39.97,240061,38.8633706363625,39.1166791438946,38.6978432693252,38.9413117156032,246402.541344167,0.0,1.0
2024-04-11,39.84,40.02,39.59,40.02,240450,38.8146574618371,38.9900248901286,38.5710915892101,38.9900248901286,246801.817313953,0.0,1.0
2024-04-12,39.16,39.72,39.0501,39.64,201734,38.1521582882917,38.6977458429762,38.0450867306849,38.6198047637355,207063.080948276,0.0,1.0
2024-04-15,38.88,39.63,38.7745,39.47,475686,37.8793645109495,38.6100621288305,37.7765797127009,38.4541799703492,488251.899649845,0.0,1.0
2024-04-16,38.66,38.9062,38.52,38.9,245384,37.6650265430377,37.9048902144008,37.5286296543666,37.8988497807597,251866.155707079,0.0,1.0
2024-04-17,38.53,38.9037,38.44,38.8,265106,37.5383722892717,37.9024545556745,37.450688575126,37.8014234317089,272109.139450334,0.0,1.0
2024-04-18,38.57,38.87,38.46,38.68,377358,37.577342828892,37.8696218760444,37.4701738449362,37.6845118128479,387326.430351253,0.0,1.0
2024-04-19,38.84,38.915,38.57,38.57,207033,37.8403939713292,37.9134637331173,37.577342828892,37.577342828892,212502.061318194,0.0,1.0
2024-04-22,39.16,39.3601,38.8417,38.93,234128,38.1521582882917,38.3471084127424,37.842050219263,37.9280776854749,240312.812992644,0.0,1.0
2024-04-23,39.53,39.63,39.2088,39.22,222840,38.5126357797797,38.6100621288305,38.1997023466285,38.2106140977222,228726.624954216,0.0,1.0
2024-04-24,39.54,39.56,39.28,39.47,229923,38.5223784146847,38.5418636844949,38.2690699071527,38.4541799703492,235996.732136728,0.0,1.0
2024-04-25,39.36,39.47,39.01,39.26,306110,38.3470109863933,38.4541799703492,38.0060187647155,38.2495846373425,314196.31648149,0.0,1.0
2024-04-26,39.37,39.51,39.175,39.25,263939,38.3567536212984,38.4931505099695,38.1667722406493,38.2398420024374,270911.311540975,0.0,1.0
2024-04-29,39.63,39.6701,39.44,39.47,261080,38.6100621288305,38.6491300947998,38.424952065634,38.4541799703492,267976.787125502,0.0,1.0
2024-04-30,38.95,39.43,38.93,39.42,239186,37.9475629552851,38.4152094307289,37.9280776854749,38.4054667958238,245504.427016241,0.0,1.0
2024-05-01,38.73,39.2301,38.68,38.83,271360,37.7332249873733,38.2204541589763,37.6845118128479,37.8306513364241,278528.347458159,0.0,1.0
2024-05-02,38.97,39.0501,38.71,38.96,220542,37.9670482250952,38.0450867306849,37.7137397175631,37.9573055901901,226367.92012499,0.0,1.0
2024-05-03,39.21,39.315,39.02,39.31,1210487,38.2008714628171,38.3031691293205,38.0157613996206,38.2982978118679,1242463.67824876,0.0,1.0
2024-05-06,39.54,39.58,39.42,39.44,263717,38.5223784146847,38.5613489543051,38.4054667958238,38.424952065634,270683.447105776,0.0,1.0
2024-05-07,39.6,39.755,39.59,39.61,279566,38.5808342241152,38.731845065144,38.5710915892101,38.5905768590203,286951.120229539,0.0,1.0
2024-05-08,39.62,39.69,39.41,39.41,248315,38.6003194939254,38.6685179382609,38.3957241609187,38.3957241609187,254874.582101536,0.0,1.0
2024-05-09,39.96,39.99,39.62,39.62,308047,38.9315690806981,38.9607969854133,38.6003194939254,38.6003194939254,316184.484999423,0.0,1.0
2024-05-10,40.04,40.11,39.96,40.09,313583,39.0095101599387,39.0777086042743,38.9315690806981,39.0582233344641,321866.726050162,0.0,1.0
2024-05-13,40.0,40.28,40.0,40.19,199919,38.9705396203184,39.2433333976606,38.9705396203184,39.1556496835149,205200.135228065,0.0,1.0
2024-05-14,40.2,40.22,40.03,40.13,250437,39.16539231842,39.1848775882302,38.9997675250337,39.0971938740844,257052.637648802,0.0,1.0
2024-05-15,40.41,40.47,40.22,40.38,242817,39.3699876514267,39.4284434608572,39.1848775882302,39.3407597467114,249231.344873039,0.0,1.0
2024-05-16,40.33,40.505,40.325,40.48,334246,39.292046572186,39.4625426830249,39.2871752547335,39.4381860957622,343075.567602078,0.0,1.0
2024-05-17,40.49,40.49,40.3381,40.36,215378,39.4479287306673,39.4479287306673,39.2999381064592,39.3212744769013,221067.505965667,0.0,1.0
2024-05-20,40.28,40.545,40.28,40.47,235531,39.2433333976606,39.5015132226453,39.2433333976606,39.4284434608572,241752.875166449,0.0,1.0
2024-05-21,40.3,40.3401,40.21,40.21,313390,39.2628186674708,39.3018866334402,39.1751349533251,39.1751349533251,321668.627689831,0.0,1.0
2024-05-22,40.17,40.291,40.015,40.24,238625,39.1361644137048,39.2540502960562,38.985153572676,39.2043628580403,244928.607429994,0.0,1.0
2024-05-23,39.63,40.25,39.57,40.25,298978,38.6100621288305,39.2141054929454,38.5516063194,39.2141054929454,306875.914896615,0.0,1.0
2024-05-24,39.88,39.93,39.791,39.8,186054,38.8536280014575,38.9023411759829,38.7669185508022,38.7756869222168,190968.872191849,0.0,1.0
2024-05-28,39.68,39.87,39.5401,39.87,215669,38.6587753033559,38.8438853665524,38.5224758410338,38.8438853665524,221366.193130725,0.0,1.0
2024-05-29,39.21,39.32,39.161,39.32,281998,38.2008714628171,38.308040446773,38.1531325517822,38.308040446773,289447.364852985,0.0,1.0
2024-05-30,39.39,39.3961,39.13,39.13,276624,38.3762388911086,38.3821818984007,38.1229303835765,38.1229303835765,283931.403254959,0.0,1.0
2024-05-31,40.02,40.07,39.42,39.46,301258,38.9900248901286,39.038738064654,38.4054667958238,38.4444373354441,309216.144231095,0.0,1.0
2024-06-03,39.72,40.12,39.44,40.12,294542,38.6977458429762,39.0874512391794,38.424952065634,39.0874512391794,302322.731858126,0.0,1.0
2024-06-04,39.4,39.5606,39.255,39.52,215193,38.3859815260136,38.5424482425892,38.24471331989,38.5028931448746,220877.618936334,0.0,1.0
2024-06-05,39.56,39.5844,39.295,39.49,204600,38.5418636844949,38.5656357136633,38.2836838595103,38.4736652401594,210004.790278373,0.0,1.0
2024-06-06,39.54,39.673,39.4,39.57,147314,38.5223784146847,38.6519554589223,38.3859815260136,38.5516063194,151205.501833178,0.0,1.0
2024-06-07,39.44,39.69,39.32,39.36,221829,38.424952065634,38.6685179382609,38.308040446773,38.3470109863933,227688.917999322,0.0,1.0
2024-06-10,39.49,39.52,39.28,39.32,187285,38.4736652401594,38.5028931448746,38.2690699071527,38.308040446773,192232.390749194,0.0,1.0
2024-06-11,39.16,39.28,39.0,39.28,307901,38.1521582882917,38.2690699071527,37.9962761298105,38.2690699071527,316034.628208707,0.0,1.0
2024-06-12,39.3,39.64,39.18,39.62,180175,38.2885551769628,38.6198047637355,38.1716435581019,38.6003194939254,184934.570324565,0.0,1.0
2024-06-13,39.07,39.24,38.84,39.24,142279,38.064474574146,38.2300993675324,37.8403939713292,38.2300993675324,146037.495386201,0.0,1.0
2024-06-14,38.76,38.86,38.54,38.81,247221,37.7624528920885,37.8598792411393,37.5481149241768,37.8111660666139,253751.682587535,0.0,1.0
2024-06-17,38.99,39.03,38.59,38.68,231783,37.9865334949054,38.0255040345257,37.5968280987022,37.6845118128479,237905.866593803,0.0,1.0
2024-06-18,38.96,39.12,38.88,38.88,225257,38.1293517542424,38.2859404678122,38.0510573974575,38.0510573974575,230164.225622418,0.176591,1.0
2024-06-20,39.15,39.21,38.9,38.96,1051969,38.3153008516065,38.3740216191952,38.0706309866538,38.1293517542424,1074886.1534327,0.0,1.0
2024-06-21,39.14,39.23,38.915,39.23,234503,38.3055140570084,38.3935952083914,38.0853111785509,38.3935952083914,239611.64980948,0.0,1.0
2024-06-24,39.44,39.62,39.2,39.2,316457,38.5991178949518,38.7752801977178,38.3642348245971,38.3642348245971,323351.01838253,0.0,1.0
2024-06-25,39.22,39.47,39.085,39.47,171467,38.3838084137933,38.6284782787461,38.2516866867188,38.6284782787461,175202.410024102,0.0,1.0
2024-06-26,39.08,39.12,38.9,39.12,158213,38.2467932894198,38.2859404678122,38.0706309866538,38.2859404678122,161659.671523636,0.0,1.0
2024-06-27,39.06,39.08,38.92,39.03,170067,38.2272197002235,38.2467932894198,38.09020457585,38.1978593164292,173771.911012434,0.0,1.0
2024-06-28,39.27,39.49,39.12,39.23,194710,38.4327423867839,38.6480518679423,38.2859404678122,38.3935952083914,198951.758972822,0.0,1.0
2024-07-01,39.1,39.4999,39.0301,39.39,228579,38.266366878616,38.6577407945945,38.1979571843752,38.5501839219612,233558.595420106,0.0,1.0
2024-07-02,39.24,39.24,39.025,39.04,174100,38.4033820029895,38.4033820029895,38.1929659191301,38.2076461110273,177892.769951047,0.0,1.0
2024-07-03,39.19,39.38,39.175,39.24,142074,38.354448029999,38.5403971273631,38.3397678381018,38.4033820029895,145169.083274124,0.0,1.0
2024-07-05,38.98,39.2,38.86,39.2,148930,38.1489253434386,38.3642348245971,38.0314838082613,38.3642348245971,152174.441291266,0.0,1.0
2024-07-08,39.06,39.3,38.9801,39.09,154739,38.2272197002235,38.4621027705782,38.1490232113846,38.2565800840179,158109.990404682,0.0,1.0
2024-07-09,39.0,39.27,38.945,39.01,211958,38.1684989326349,38.4327423867839,38.1146715623453,38.178285727233,216575.506796577,0.0,1.0
2024-07-10,39.39,39.42,39.06,39.06,366897,38.5501839219612,38.5795443057556,38.2272197002235,38.2272197002235,374889.854202926,0.0,1.0
2024-07-11,39.91,39.96,39.53,39.54,254814,39.059097241063,39.1080312140536,38.6871990463348,38.6969858409329,260365.125113763,0.0,1.0
2024-07-12,40.18,40.33,40.0001,40.05,190744,39.323340695212,39.4701426141837,39.147276260392,39.1961123654366,194899.359629768,0.0,1.0
2024-07-15,40.48,40.6704,40.26,40.3,164701,39.6169445331554,39.8032851023034,39.4016350519969,39.4407822303894,168289.01265771,0.0,1.0
2024-07-16,41.23,41.27,40.55,40.55,216021,40.3509541280137,40.3901013064062,39.6854520953421,39.6854520953421,220727.01928544,0.0,1.0
2024-07-17,41.2,41.46,41.06,41.06,223223,40.3215937442194,40.5760504037703,40.1845786198458,40.1845786198458,228085.914915466,0.0,1.0
2024-07-18,40.8,41.53,40.754,41.13,455507,39.9301219602949,40.6445579659571,39.8851027051436,40.2530861820326,465430.223791451,0.0,1.0
2024-07-19,40.46,40.89,40.4,40.74,82726,39.5973709439591,40.0182031116779,39.5386501763705,39.8714011927063,84528.186599485,0.0,1.0
2024-07-22,40.64,40.64,40.17,40.47,283744,39.7735332467252,39.7735332467252,39.3135539006139,39.6071577385573,289925.365404881,0.0,1.0
2024-07-23,40.5,40.62,40.4301,40.58,226641,39.6365181223516,39.7539596575289,39.5681084281108,39.7148124791365,231578.376073953,0.0,1.0
2024-07-24,40.17,40.6,40.16,40.4,267992,39.3135539006139,39.7343860683327,39.3037671060158,39.5386501763705,273830.207953596,0.0,1.0
2024-07-25,40.48,40.96,40.22,40.22,283404,39.6169445331554,40.0867106738647,39.3624878736045,39.3624878736045,289577.958502048,0.0,1.0
2024-07-26,41.08,41.1603,40.7277,40.73,226210,40.2041522090421,40.2827401696649,39.8593634353506,39.8616143981082,231137.986735361,0.0,1.0
2024-07-29,40.95,41.1,40.79,41.1,198127,40.0769238792666,40.2237257982383,39.9203351656968,40.2237257982383,202443.198346302,0.0,1.0
2024-07-30,41.23,41.3398,41.05,41.06,212136,40.3509541280137,40.458413132701,40.1747918252477,40.1845786198458,216757.384528061,0.0,1.0
2024-07-31,41.31,41.76,41.305,41.46,5040059,40.4292484847986,40.8696542417136,40.4243550874996,40.5760504037703,5149856.72732168,0.0,1.0
2024-08-01,40.52,41.48,40.345,41.33,251953,39.6560917115478,40.5956239929665,39.4848228060809,40.4488220739948,257441.798204918,0.0,1.0
2024-08-02,39.46,40.03,39.21,40.03,292107,38.618691484148,39.1765387762404,38.3740216191952,39.1765387762404,298470.553429584,0.0,1.0
2024-08-05,38.51,38.81,38.09,38.37,244065,37.6889459973274,37.9825498352708,37.2779006242067,37.5519308729538,249381.958059175,0.0,1.0
2024-08-06,38.81,39.2399,38.44,38.62,274099,37.9825498352708,38.4032841350436,37.6204384351406,37.7966007379066,280070.248999494,0.0,1.0
2024-08-07,38.57,39.41,38.56,39.22,378592,37.7476667649161,38.5697575111574,37.737879970318,38.3838084137933,386839.629875398,0.0,1.0
2024-08-08,39.37,39.38,38.87,38.87,321630,38.530610332765,38.5403971273631,38.0412706028594,38.0412706028594,328636.712230645,0.0,1.0
2024-08-09,39.38,39.515,39.11,39.35,224972,38.5403971273631,38.6725188544376,38.2761536732141,38.5110367435688,229873.016895043,0.0,1.0
2024-08-12,39.2,39.53,39.1499,39.47,134863,38.3642348245971,38.6871990463348,38.3152029836606,38.6284782787461,137800.991579024,0.0,1.0
2024-08-13,39.6,39.62,39.2,39.34,271984,38.7557066085216,38.7752801977178,38.3642348245971,38.5012499489707,277909.173706867,0.0,1.0
2024-08-14,39.71,39.8063,39.5301,39.61,180406,38.8633613491008,38.9576081810806,38.6872969142808,38.7654934031197,184336.146213605,0.0,1.0
2024-08-15,40.31,40.355,40.07,40.16,175325,39.4505690249875,39.494609600679,39.2156859546328,39.3037671060158,179144.456586257,0.0,1.0
2024-08-16,40.46,40.46,40.12,40.12,166502,39.5973709439591,39.5973709439591,39.2646199276234,39.2646199276234,170129.247457721,0.0,1.0
2024-08-19,40.77,40.77,40.5,40.5,238699,39.9007615765006,39.9007615765006,39.6365181223516,39.6365181223516,243899.059704451,0.0,1.0
2024-08-20,40.41,40.74,40.395,40.72,293851,39.5484369709686,39.8714011927063,39.5337567790714,39.85182760351,300252.546484119,0.0,1.0
2024-08-21,40.65,40.67,40.45,40.62,270557,39.7833200413233,39.8028936305195,39.587584149361,39.7539596575289,276451.086499974,0.0,1.0
2024-08-22,40.6,40.78,40.49,40.7,300625,39.7343860683327,39.9105483710987,39.6267313277535,39.8322540143138,307174.118130577,0.0,1.0
2024-08-23,41.25,41.2575,40.7201,40.8,256431,40.37052771721,40.3778678131585,39.851925471456,39.9301219602949,262017.35147224,0.0,1.0
2024-08-26,41.3,41.55,41.23,41.43,289967,40.4194616902005,40.6641315551533,40.3509541280137,40.546690019976,296283.933511748,0.0,1.0
2024-08-27,41.19,41.26,41.09,41.19,247908,40.3118069496213,40.3803145118081,40.2139390036402,40.3118069496213,253308.677846204,0.0,1.0
2024-08-28,41.1,41.31,40.92,41.06,295552,40.2237257982383,40.4292484847986,40.0475634954723,40.1845786198458,301990.602783296,0.0,1.0
2024-08-29,41.29,41.55,41.03,41.3,276586,40.4096748956024,40.6641315551533,40.1552182360515,40.4194616902005,282611.428315223,0.0,1.0
2024-08-30,41.65,41.69,41.21,41.43,193891,40.7619995011344,40.8011466795269,40.3313805388175,40.546690019976,198114.917050996,0.0,1.0
2024-09-03,40.92,41.47,40.82,41.41,217236,40.0475634954723,40.5858371983684,39.9496955494912,40.5271164307797,221968.488070567,0.0,1.0
2024-09-04,40.78,41.15,40.7,40.88,387499,39.9105483710987,40.2726597712288,39.8322540143138,40.0084163170798,395940.668944634,0.0,1.0
2024-09-05,40.49,40.9,40.35,40.9,264266,39.6267313277535,40.0279899062761,39.4897162033799,40.0279899062761,270023.037012541,0.0,1.0
2024-09-06,39.96,40.71,39.895,40.52,231351,39.1080312140536,39.8420408089119,39.0444170491659,39.6560917115478,236390.983463209,0.0,1.0
2024-09-09,40.3,40.56,40.1103,40.19,275783,39.4407822303894,39.6952388899403,39.2551267368632,39.3331274898101,281790.93495353,0.0,1.0
2024-09-10,40.02,40.44,39.7155,40.44,331889,39.1667519816422,39.5777973547629,38.8687440861297,39.5777973547629,339119.204631149,0.0,1.0
2024-09-11,39.98,40.03,39.2399,39.98,201987,39.1276048032498,39.1765387762404,38.4032841350436,39.1276048032498,206387.288478473,0.0,1.0
2024-09-12,40.29,40.31,39.8101,40.12,243605,39.4309954357913,39.4505690249875,38.9613271630279,39.2646199276234,248911.93695534,0.0,1.0
2024-09-13,40.63,40.72,40.4165,40.45,329187,39.763746452127,39.85182760351,39.5547983874574,39.587584149361,336358.341538629,0.0,1.0
2024-09-16,41.0,41.0,40.7399,40.8,208578,40.1258578522572,40.1258578522572,39.8713033247603,39.9301219602949,213121.873468406,0.0,1.0
2024-09-17,40.99,41.18,40.83,40.91,255906,40.2880749514003,40.4748213344393,40.1308148393675,40.2094448953839,260364.560795065,0.175751,1.0
2024-09-18,40.96,41.4073,40.86,41.02,259692,40.2585886803942,40.6982289810958,40.1603011103737,40.3175612224065,264216.522949802,0.0,1.0
2024-09-19,41.55,41.72,41.3277,41.6,437569,40.8384853435151,41.0055742125499,40.6199920753595,40.8876291285253,445192.611750157,0.0,1.0
2024-09-20,41.28,41.38,41.14,41.38,224098,40.5731089044598,40.6713964744802,40.4355063064311,40.6713964744802,228002.381128432,0.0,1.0
2024-09-23,41.42,41.52,41.3,41.43,210147,40.7107115024884,40.8089990725089,40.5927664184638,40.7205402594905,213808.317731513,0.0,1.0
2024-09-24,41.48,41.57,41.3701,41.53,198861,40.7696840445007,40.8581428575192,40.6616660050482,40.818827829511,202325.685698137,0.0,1.0
2024-09-25,41.06,41.48,41.03,41.48,142271,40.3568762504147,40.7696840445007,40.3273899794085,40.7696840445007,144749.737907179,0.0,1.0
2024-09-26,41.36,41.44,41.24,41.24,178796,40.6517389604761,40.7303690164925,40.5337938764516,40.5337938764516,181911.100216152,0.0,1.0
2024-09-27,41.59,41.86,41.53,41.54,338278,40.8778003715233,41.1431768105786,40.818827829511,40.828656586513,344171.699360831,0.0,1.0
2024-09-30,41.69,41.735,41.31,41.54,184351,40.9760879415438,41.020317348053,40.6025951754659,40.828656586513,187562.883039596,0.0,1.0
2024-10-01,41.5,41.67,41.31,41.66,195232,40.7893415585048,40.9564304275397,40.6025951754659,40.9466016705376,198633.458899526,0.0,1.0
2024-10-02,41.49,41.6602,41.4299,41.54,250825,40.7795128015028,40.9467982456777,40.7204419719205,40.828656586513,255195.03630795,0.0,1.0
2024-10-03,41.33,41.45,41.13,41.34,219869,40.62225268947,40.7401977734946,40.425677549429,40.632081446472,223699.70073953,0.0,1.0
2024-10-04,41.86,41.86,41.5681,41.74,422005,41.1431768105786,41.1431768105786,40.8562753936888,41.025231726554,429357.445618006,0.0,1.0
2024-10-07,41.66,41.79,41.4879,41.77,153857,40.9466016705376,41.0743755115643,40.7774487625324,41.0547179975602,156537.596735701,0.0,1.0
2024-10-08,41.53,41.6399,41.41,41.59,185394,40.818827829511,40.9268458689635,40.7008827454864,40.8778003715233,188624.054864053,0.0,1.0
2024-10-09,41.85,41.91,41.44,41.48,166173,41.1333480535766,41.1923205955889,40.7303690164925,40.7696840445007,169068.174099077,0.0,1.0
2024-10-10,41.7,41.8399,41.6419,41.82,223981,40.9859166985458,41.1234210090045,40.9288116203639,41.1038617825704,227883.342678325,0.0,1.0
2024-10-11,42.31,42.35,41.88,41.88,210672,41.5854708756708,41.624785903679,41.1628343245827,41.1628343245827,214342.464623018,0.0,1.0
2024-10-14,42.55,42.56,42.2499,42.31,205894,41.82136104372,41.8311898007221,41.5264000460885,41.5854708756708,209481.219198999,0.0,1.0
2024-10-15,42.25,42.68,42.24,42.47,234241,41.5264983336585,41.9491348847467,41.5166695766565,41.7427309877036,238322.099072303,0.0,1.0
2024-10-16,42.65,42.7247,42.4,42.4,168240,41.9196486137405,41.9930694285458,41.6739296886893,41.6739296886893,171171.18671763,0.0,1.0
2024-10-17,42.68,42.76,42.6,42.68,217435,41.9491348847467,42.0277649407631,41.8705048287303,41.9491348847467,221223.294008249,0.0,1.0
2024-10-18,42.67,42.745,42.5071,42.66,173402,41.9393061277446,42.01302180526,41.7791956761812,41.9294773707426,176423.122439434,0.0,1.0
2024-10-21,42.21,42.7099,42.18,42.67,198712,41.4871833056503,41.9785228681828,41.4576970346442,41.9393061277446,202174.089723215,0.0,1.0
2024-10-22,42.09,42.13,41.91,42.11,131358,41.3692382216257,41.4085532496339,41.1923205955889,41.3888957356298,133646.604522435,0.0,1.0
2024-10-23,41.93,42.07,41.7,41.92,149601,41.211978109593,41.3495807076216,40.9859166985458,41.2021493525909,152207.445935236,0.0,1.0
2024-10-24,41.92,42.06,41.7775,42.06,134489,41.2021493525909,41.3397519506196,41.0620895653117,41.3397519506196,136832.154841104,0.0,1.0
2024-10-25,41.68,42.19325,41.6501,42.12,188061,40.9662591845417,41.4707201376719,40.9368712011056,41.3987244926319,191337.521072897,0.0,1.0
2024-10-28,42.0,42.07,41.77,41.77,153168,41.2807794086073,41.3495807076216,41.0547179975602,41.0547179975602,155836.592529517,0.0,1.0
2024-10-29,41.78,41.98,41.74,41.85,197945,41.0645467545622,41.2611218946032,41.025231726554,41.1333480535766,201393.726550292,0.0,1.0
2024-10-30,41.76,42.0715,41.62,41.62,204834,41.0448892405581,41.351055021172,40.9072866425294,40.9072866425294,208402.751189485,0.0,1.0
2024-10-31,41.37,41.8,41.37,41.75,181374,40.6615677174782,41.0842042685663,40.6615677174782,41.0350604835561,184534.015809102,0.0,1.0
2024-11-01,41.41,41.8049,41.41,41.65,160729,40.7008827454864,41.0890203594973,40.7008827454864,40.9367729135356,163529.325189835,0.0,1.0
2024-11-04,41.39,41.6451,41.34,41.48,185857,40.6812252314823,40.9319568226046,40.632081446472,40.7696840445007,189095.121551227,0.0,1.0
2024-11-05,41.86,41.86,41.3698,41.39,185701,41.1431768105786,41.1431768105786,40.6613711423382,40.6812252314823,188936.403617752,0.0,1.0
2024-11-06,43.66,43.7497,43.08,43.27,285493,42.9123530709475,43.0005170212559,42.3422851648286,42.5290315478676,290467.04475497,0.0,1.0
2024-11-07,43.37,43.7,43.295,43.7,243777,42.6273191178881,42.9516680989557,42.5536034403727,42.9516680989557,248024.24146733,0.0,1.0
2024-11-08,43.47,43.565,43.25,43.37,204341,42.7256066879086,42.818979879428,42.5093740338635,42.6273191178881,207901.161822795,0.0,1.0
2024-11-11,43.87,44.0,43.68,43.68,224098,43.1187569679905,43.2465308090172,42.9320105849516,42.9320105849516,228002.381128432,0.0,1.0
2024-11-12,43.48,43.84,43.41,43.76,201313,42.7354354449106,43.0892706969844,42.6666341458963,43.010640640968,204820.406037127,0.0,1.0
2024-11-13,43.54,43.74,43.48,43.61,179760,42.7944079869229,42.9909831269639,42.7354354449106,42.8632092859373,182891.895651219,0.0,1.0
2024-11-14,43.26,43.69,43.201,43.67,172551,42.5192027908655,42.9418393419536,42.4612131245534,42.9221818279496,175557.295763871,0.0,1.0
2024-11-15,43.0,43.32,42.92,43.16,230321,42.2636551088122,42.5781753328778,42.1850250527959,42.420915220845,234333.802282401,0.0,1.0
2024-11-18,43.17,43.2801,43.1001,43.13,193075,42.4307439778471,42.5389585924396,42.3620409664028,42.3914289498389,196438.878242429,0.0,1.0
2024-11-19,42.95,43.0497,42.77,42.8,318823,42.214511323802,42.3125040311124,42.0375936977651,42.0670799687713,324377.741695642,0.0,1.0
2024-11-20,43.04,43.09,42.781,42.97,241610,42.3029701368204,42.3521139218307,42.0484053304674,42.2341688378061,245819.486583729,0.0,1.0
2024-11-21,43.6,43.74,43.13,43.22,224888,42.8533805289352,42.9909831269639,42.3914289498389,42.4798877628573,228806.145022315,0.0,1.0
2024-11-22,44.06,44.1,43.69,43.69,185626,43.3055033510295,43.3448183790377,42.9418393419536,42.9418393419536,188860.096918965,0.0,1.0
2024-11-25,44.35,44.6107,44.32,44.32,192572,43.5905373040889,43.8467729991323,43.5610510330828,43.5610510330828,195927.114649235,0.0,1.0
2024-11-26,44.19,44.37,44.025,44.37,223024,43.4332771920561,43.610194818093,43.2711027015223,43.610194818093,226909.669201811,0.0,1.0
2024-11-27,44.23,44.509,44.19,44.34,161488,43.4725922200643,43.7468145404215,43.4332771920561,43.5807085470869,164301.548981554,0.0,1.0
2024-11-29,44.3,44.45,44.26,44.26,70737,43.5413935190787,43.6888248741094,43.5020784910705,43.5020784910705,71969.4260273713,0.0,1.0
2024-12-02,44.17,44.32,43.99,44.32,236431,43.413619678052,43.5610510330828,43.2367020520151,43.5610510330828,240550.254676866,0.0,1.0
2024-12-03,43.92,44.24,43.92,44.24,220365,43.1679007530008,43.4824209770664,43.1679007530008,43.4824209770664,224204.34237417,0.0,1.0
2024-12-04,43.76,43.98,43.6,43.98,214331,43.010640640968,43.2268732950131,42.8533805289352,43.2268732950131,218065.214101143,0.0,1.0
2024-12-05,43.61,43.89,43.61,43.82,199851,42.8632092859373,43.1384144819946,42.8632092859373,43.0696131829803,203332.934122117,0.0,1.0
2024-12-06,43.48,43.7174,43.439,43.71,237978,42.7354354449106,42.9687701361393,42.6951375412022,42.9614968559577,242124.207517166,0.0,1.0
2024-12-09,43.15,43.65,43.15,43.58,302813,42.411086463843,42.9025243139454,42.411086463843,42.8337230149311,308088.805061374,0.0,1.0
2024-12-10,42.95,43.1801,42.845,43.17,262106,42.214511323802,42.4406710224192,42.1113093752805,42.4307439778471,266672.581228073,0.0,1.0
2024-12-11,42.94,43.105,42.9,43.1,188648,42.2046825667999,42.3668570573338,42.1653675387917,42.3619426788327,191934.748168732,0.0,1.0
2024-12-12,42.7,42.98,42.7,42.88,236557,41.9687923987508,42.2439975948081,41.9687923987508,42.1457100247877,240678.449930827,0.0,1.0
2024-12-13,42.54,42.78,42.46,42.78,220776,41.811532286718,42.0474224547672,41.7329022307016,42.0474224547672,224622.50308352,0.0,1.0
2024-12-16,42.25,42.59,42.235,42.47,317353,41.5264983336585,41.8606760717282,41.5117551981555,41.7427309877036,322882.130399429,0.0,1.0
2024-12-17,41.7,41.969,41.64,41.87,411804,41.1580693431881,41.4235734355938,41.0988490995289,41.325860033556,417226.246858494,0.175152,1.0
2024-12-18,40.52,41.87,40.52,41.75,368114,39.9934045512226,41.325860033556,39.9934045512226,41.2074195462375,372960.97812568,0.0,1.0
2024-12-19,40.38,41.01,40.38,40.83,433852,39.8552239826843,40.4770365411066,39.8552239826843,40.2993758101288,439564.55413753,0.0,1.0
2024-12-20,40.9,41.1499,40.21,40.27,370405,40.3684660943979,40.6151184092388,39.6874332923164,39.7466535359757,375282.143853922,0.0,1.0
2024-12-23,40.98,41.02,40.6001,40.75,346355,40.447426419277,40.4869065817165,40.0724635765077,40.2204154852498,350915.476126199,0.0,1.0
2024-12-24,41.32,41.33,40.93,41.05,126735,40.7830078000128,40.7928778406227,40.3980762162276,40.5165167035461,128403.727005107,0.0,1.0
2024-12-26,41.43,41.4601,41.14,41.22,304192,40.8915782467214,40.9212870689572,40.605347069035,40.684307393914,308197.313489862,0.0,1.0
2024-12-27,41.14,41.5,40.96,41.18,224034,40.605347069035,40.9606685309906,40.4276863380572,40.6448272314745,226983.868511952,0.0,1.0
2024-12-30,40.78,40.975,40.52,40.83,316384,40.2500256070794,40.442491398972,39.9934045512226,40.2993758101288,320549.846252289,0.0,1.0
2024-12-31,40.92,41.12,40.78,40.89,307439,40.3882061756177,40.5856069878152,40.2500256070794,40.3585960537881,311487.066924868,0.0,1.0
2025-01-02,40.84,41.33,40.71,41.2,380770,40.3092458507387,40.7928778406227,40.1809353228103,40.6645673126943,385783.620402688,0.0,1.0
2025-01-03,41.24,41.2617,40.82,41.08,306142,40.7040474751338,40.7254654632572,40.2895057695189,40.5461268253757,310172.989251568,0.0,1.0
2025-01-06,41.24,41.73,41.2,41.42,300536,40.7040474751338,41.1876794650177,40.6645673126943,40.8817082061116,304493.174728424,0.0,1.0
2025-01-07,41.23,41.5699,41.08,41.44,342214,40.6941774345239,41.0296601148536,40.5461268253757,40.9014482873313,346719.951341979,0.0,1.0
2025-01-08,41.22,41.26,40.87,41.11,292965,40.684307393914,40.7237875563535,40.3388559725683,40.5757369472054,296822.486937715,0.0,1.0
2025-01-10,40.63,41.0744,40.57,41.01,417981,40.1019749979313,40.5405996026342,40.042754754272,40.4770365411066,423484.579771347,0.0,1.0
2025-01-13,41.16,41.16,40.59,40.59,252866,40.6250871502547,40.6250871502547,40.0624948354917,40.0624948354917,256195.501107614,0.0,1.0
2025-01-14,41.6,41.6,41.1762,41.33,353955,41.0593689370893,41.0593689370893,40.6410766160427,40.7928778406227,358615.545761572,0.0,1.0
2025-01-15,42.09,42.2371,41.9741,42.22,223122,41.5430009269733,41.6881892243446,41.4286071563048,41.6713114549017,226059.860155707,0.0,1.0
2025-01-16,42.31,42.35,42.02,42.04,250131,41.7601418203906,41.7996219828301,41.4739106427042,41.4936507239239,253424.489205938,0.0,1.0
2025-01-17,42.59,42.695,42.47,42.51,251137,42.0365029574672,42.1401383838709,41.9180624701487,41.9575426325882,254443.735265567,0.0,1.0
2025-01-21,43.09,43.11,42.8011,42.85,416211,42.5300049879611,42.5497450691808,42.2448595147417,42.293124013324,421691.274079951,0.0,1.0
2025-01-22,42.85,43.05,42.83,43.05,194598,42.293124013324,42.4905248255215,42.2733839321042,42.4905248255215,197160.283013689,0.0,1.0
2025-01-23,43.03,43.1,42.81,42.9,350641,42.4707847443018,42.5398750285709,42.2536438508845,42.3424742163734,355257.910133726,0.0,1.0
2025-01-24,42.98,43.13,42.93,43.04,289293,42.4214345412524,42.5694851504006,42.372084338203,42.4806547849117,293102.137503361,0.0,1.0
2025-01-27,43.15,43.15,42.8,42.8,244546,42.5892252316203,42.5892252316203,42.2437738102746,42.2437738102746,247765.951190997,0.0,1.0
2025-01-28,42.93,43.15,42.8044,43.14,555734,42.372084338203,42.5892252316203,42.248116628143,42.5793551910104,563051.381413629,0.0,1.0
2025-01-29,42.89,43.21,42.785,42.95,326388,42.3326041757635,42.6484454752796,42.2289687493598,42.3918244194228,330685.569493376,0.0,1.0
2025-01-30,43.11,43.2901,42.92,43.08,234657,42.5497450691808,42.7275045005647,42.3622142975931,42.5201349473512,237746.742161498,0.0,1.0
2025-01-31,42.74,43.2,42.69,43.08,280720,42.1845535666154,42.6385754346697,42.135203363566,42.5201349473512,284416.25632125,0.0,1.0
2025-02-03,42.47,42.65,41.96,42.13,486464,41.9180624701487,42.0957232011265,41.4146903990449,41.5824810894128,492869.299355446,0.0,1.0
2025-02-04,42.71,42.76,42.41,42.41,200371,42.1549434447857,42.2042936478351,41.8588422264894,41.8588422264894,203009.296435399,0.0,1.0
2025-02-05,42.95,42.98,42.6,42.82,253347,42.3918244194228,42.4214345412524,42.0463729980771,42.2635138914944,256682.834462168,0.0,1.0
2025-02-06,42.93,43.1056,42.65,43.06,360487,42.372084338203,42.5454022513125,42.0957232011265,42.5003948661314,365233.552979762,0.0,1.0
2025-02-07,42.61,43.0111,42.6,43.01,301416,42.0562430386869,42.4521303675491,42.0463729980771,42.451044663082,305384.761738836,0.0,1.0
2025-02-10,42.66,42.8,42.55,42.8,193065,42.1055932417363,42.2437738102746,41.9970227950277,42.2437738102746,195607.09791487,0.0,1.0
2025-02-11,42.81,42.81,42.53,42.53,210264,42.2536438508845,42.2536438508845,41.9772827138079,41.9772827138079,213032.558133127,0.0,1.0
2025-02-12,42.47,42.595,42.355,42.41,230710,41.9180624701487,42.0414379777721,41.8045570031351,41.8588422264894,233747.771786391,0.0,1.0
2025-02-13,42.8,42.86,42.5201,42.57,191880,42.2437738102746,42.3029940539339,41.9675113736041,42.0167628762474,194406.494951986,0.0,1.0
2025-02-14,42.91,43.16,42.8526,42.97,231784,42.3523442569833,42.5990952722302,42.2956902238826,42.4115645006425,234835.913205916,0.0,1.0
2025-02-18,43.19,43.19,42.88,42.93,314191,42.6287053940598,42.6287053940598,42.3227341351536,42.372084338203,318327.970895662,0.0,1.0
2025-02-19,43.23,43.3,43.0101,43.03,255659,42.6681855564993,42.7372758407685,42.4511433634881,42.4707847443018,259025.276698613,0.0,1.0
2025-02-20,42.98,43.19,42.7622,43.14,237906,42.4214345412524,42.6287053940598,42.2064650567693,42.5793551910104,241038.521930619,0.0,1.0
2025-02-21,42.35,43.01,42.28,42.97,261640,41.7996219828301,42.451044663082,41.730531698561,42.4115645006425,265085.028868239,0.0,1.0
2025-02-24,42.38,42.58,42.2603,42.44,265101,41.8292321046598,42.0266329168573,41.7110877185595,41.888452348319,268591.600053505,0.0,1.0
2025-02-25,42.32,42.62,42.075,42.42,286112,41.7700118610005,42.0661130792968,41.5281958660585,41.8687122670993,289879.253094135,0.0,1.0
2025-02-26,42.18,42.52,42.09,42.41,255833,41.6318312924622,41.9674126731981,41.5430009269733,41.8588422264894,259201.567766581,0.0,1.0
2025-02-27,42.045,42.53,42.025,42.19,209586,41.4985857442289,41.9772827138079,41.4788456630091,41.6417013330721,212345.630868287,0.0,1.0
2025-02-28,42.63,42.63,41.95,42.15,237733,42.0759831199067,42.0759831199067,41.4048203584351,41.6022211706326,240863.244029709,0.0,1.0
2025-03-03,41.95,42.89,41.73,42.77,648425,41.4048203584351,42.3326041757635,41.1876794650177,42.214163688445,656962.8491205,0.0,1.0
2025-03-04,41.09,41.71,40.93,41.64,330909,40.5559968659856,41.167939383798,40.3980762162276,41.0988490995289,335266.097759364,0.0,1.0
2025-03-05,41.43,41.5576,40.835,41.1,390983,40.8915782467214,41.0175199649035,40.3043108304337,40.5658669065955,396131.095558748,0.0,1.0
2025-03-06,41.2,41.37,40.89,41.08,323409,40.6645673126943,40.8323580030622,40.3585960537881,40.5461268253757,327667.344829721,0.0,1.0
2025-03-07,41.49,41.565,40.9,41.11,271843,40.9507984903807,41.0248237949548,40.3684660943979,40.5757369472054,275422.372353725,0.0,1.0
2025-03-10,40.84,41.36,40.53,41.02,336215,40.3092458507387,40.8224879624523,40.0032745918325,40.4869065817165,340641.962165322,0.0,1.0
2025-03-11,40.35,40.78,40.16,40.78,530374,39.8256138608547,40.2500256070794,39.638083089267,40.2500256070794,537357.464840863,0.0,1.0
2025-03-12,40.26,40.61,40.035,40.61,401426,39.7367834953658,40.0822349167115,39.5147075816436,40.0822349167115,406711.599137982,0.0,1.0
2025-03-13,39.96,40.47,39.83,40.25,378663,39.4406822770695,39.9440543481732,39.3123717491411,39.7269134547559,383648.877412987,0.0,1.0
2025-03-14,40.74,40.805,40.2,40.21,262074,40.2105454446399,40.2747007086041,39.6775632517065,39.6874332923164,265524.743371101,0.0,1.0
2025-03-17,41.27,41.4,40.73,40.73,241498,40.7336575969634,40.8619681248918,40.20067540403,40.20067540403,244677.81800039,0.0,1.0
2025-03-18,41.21,41.275,41.02,41.22,350757,40.6744373533041,40.7385926172683,40.4869065817165,40.684307393914,355375.437512372,0.0,1.0
2025-03-19,41.52,41.74,41.18,41.25,245149,40.9804086122103,41.1975495056276,40.6448272314745,40.7139175157436,248376.89092654,0.0,1.0
2025-03-20,41.44,41.685,41.28,41.28,393001,40.9014482873313,41.1432642822733,40.7435276375733,40.7435276375733,398175.66668035,0.0,1.0
2025-03-21,41.28,41.339,40.91,41.11,232844,40.7435276375733,40.8017608771715,40.3783361350078,40.5757369472054,235909.870286639,0.0,1.0
2025-03-24,41.9,41.98,41.59,41.59,254545,41.3554701553857,41.4344304802647,41.0494988964795,41.0494988964795,257896.608596796,0.0,1.0
2025-03-25,41.74,41.93,41.63,41.81,539092,41.3623801708166,41.5506612496967,41.2533753356755,41.4317468840882,544013.666212472,0.167001,1.0
2025-03-26,41.74,42.09,41.6,41.88,320829,41.3623801708166,41.7092137371747,41.2236467442734,41.5011135973599,323758.023708905,0.0,1.0
2025-03-27,41.57,41.81,41.38,41.65,417695,41.1939181528713,41.4317468840882,41.0056370739912,41.2731943966103,421508.366491468,0.0,1.0
2025-03-28,40.9,41.505,40.805,41.48,191000,40.5299796115573,41.1295062048334,40.4358390721172,41.1047323786649,192743.743640384,0.0,1.0
2025-03-31,41.21,41.41,40.52,40.6,415650,40.8371750560458,41.0353656653933,40.1534174537971,40.2326936975361,419444.696566104,0.0,1.0
2025-04-01,41.16,41.3499,40.75,41.07,366627,40.787627403709,40.9758093872844,40.3813366545467,40.6984416295026,369974.138741587,0.0,1.0
2025-04-02,41.52,41.575,40.83,40.83,286332,41.1443705005344,41.198872918105,40.4606128982857,40.4606128982857,288946.081696537,0.0,1.0
2025-04-03,39.3,40.35,39.3,40.12,347394,38.9444547367775,39.9849554358517,38.9444547367775,39.7570362351021,350565.550147684,0.0,1.0
2025-04-04,36.91,38.28,36.845,38.16,1131347,36.5760769550753,37.9336826291054,36.5116650070373,37.814768263497,1141675.68657758,0.0,1.0
2025-04-07,36.8,38.02,35.38,35.87,2029924,36.4670721199342,37.6760348369537,35.0599187935671,35.5454857864684,2048456.28830085,0.0,1.0
2025-04-08,36.25,38.04,35.73,37.98,1193436,35.9220479442286,37.6958538978885,35.4067523599252,37.6363967150842,1204331.53107438,0.0,1.0
2025-04-09,38.99,39.17,35.64,35.75,697077,38.6372592922889,38.8156308407017,35.3175665857189,35.42657142086,703440.99783041,0.0,1.0
2025-04-10,37.6,38.32,36.6702,38.23,708973,37.259834557324,37.9733207509749,36.3384464144677,37.8841349767686,715445.602931698,0.0,1.0
2025-04-11,38.12,38.33,37.16,37.46,912943,37.7751301416275,37.9832302814423,36.8238152167596,37.1211011307808,921277.756807766,0.0,1.0
2025-04-14,38.51,38.71,38.13,38.69,478701,38.161601829855,38.3597924392025,37.7850396720948,38.3399733782677,483071.323687936,0.0,1.0
2025-04-15,38.37,38.8703,38.37,38.56,425386,38.0228684033118,38.5186422125945,38.0228684033118,38.2111494821919,429269.581844024,0.0,1.0
2025-04-16,37.98,38.614,37.735,38.32,457327,37.6363967150842,38.2646609467157,37.3936132186336,37.9733207509749,461502.188732074,0.0,1.0
2025-04-17,38.11,38.44,37.93,37.93,519873,37.7652206111601,38.0922351165834,37.5868490627474,37.5868490627474,524619.205432238,0.0,1.0
2025-04-21,37.41,37.85,37.0299,37.85,364561,37.0715534784439,37.5075728190084,36.6948922253791,37.5075728190084,367889.277095719,0.0,1.0
2025-04-22,38.26,38.33,37.71,37.71,453420,37.9138635681707,37.9832302814423,37.3688393924651,37.3688393924651,457559.519588602,0.0,1.0
2025-04-23,38.62,39.39,38.49,38.97,509804,38.2706066649961,39.0336405109839,38.1417827689203,38.6174402313542,514458.280014883,0.0,1.0
2025-04-24,39.28,39.33,38.5389,38.68,248401,38.9246356758428,38.9741833281796,38.1902403729057,38.3300638478004,250668.788816833,0.0,1.0
2025-04-25,39.14,39.1699,38.83,39.05,254529,38.7859022492995,38.815531745397,38.478706804811,38.6967164750932,256852.734686091,0.0,1.0
2025-04-28,39.24,39.42,38.8989,39.22,321259,38.8849975539733,39.063369102386,38.5469834697312,38.8651784930385,324191.949414483,0.0,1.0
2025-04-29,39.41,39.51,38.98,39.09,355862,39.0534595719186,39.1525548765924,38.6273497618216,38.7363545969627,359110.859158924,0.0,1.0
2025-04-30,39.35,39.44,38.5875,39.05,415723,38.9940023891144,39.0831881633207,38.2384006909772,38.6967164750932,419518.363023097,0.0,1.0
2025-05-01,39.39,39.69,39.1854,39.34,337245,39.0336405109839,39.3309264250051,38.8308915176214,38.984092858647,340323.8943665,0.0,1.0
2025-05-02,40.04,40.15,39.71,39.87,297314,39.6777599913632,39.7867648265043,39.3507454859398,39.5092979734178,300028.342391085,0.0,1.0
2025-05-05,39.8,40.07,39.6735,39.78,354041,39.4399312601462,39.7074885827653,39.3145756997339,39.4201121992114,357273.234252279,0.0,1.0
2025-05-06,39.55,39.86,39.4799,39.53,296468,39.1921929984619,39.4993884429504,39.1227271898856,39.1723739375271,299174.618793599,0.0,1.0
2025-05-07,39.68,39.89,39.5,39.69,272167,39.3210168945377,39.5291170343526,39.142645346125,39.3309264250051,274651.761651165,0.0,1.0
2025-05-08,40.15,40.52,39.94,39.94,268519,39.7867648265043,40.1534174537971,39.5786646866894,39.5786646866894,270970.457060588,0.0,1.0
2025-05-09,40.13,40.31,40.06,40.31,264587,39.7669457655695,39.9453173139822,39.6975790522979,39.9453173139822,267002.559678421,0.0,1.0
2025-05-12,41.2,41.38,40.96,41.21,628606,40.8272655255785,41.0056370739912,40.5894367943615,40.8371750560458,634344.888559201,0.0,1.0
2025-05-13,41.11,41.32,41.06,41.1,248547,40.7380797513721,40.946179891187,40.6885320990352,40.7281702209047,250816.12173082,0.0,1.0
2025-05-14,40.86,41.07,40.79,41.07,202792,40.4903414896878,40.6984416295026,40.4209747764162,40.6984416295026,204643.399268695,0.0,1.0
2025-05-15,41.11,41.14,40.67,40.67,216779,40.7380797513721,40.7678083427742,40.3020604108077,40.3020604108077,218758.094254549,0.0,1.0
2025-05-16,41.51,41.51,41.02,41.14,228774,41.134460970067,41.134460970067,40.6488939771657,40.7678083427742,230862.603181075,0.0,1.0
2025-05-19,41.45,41.485,41.14,41.19,264327,41.0750037872628,41.1096871438986,40.7678083427742,40.8173559951111,266740.185995979,0.0,1.0
2025-05-20,41.33,41.459,41.19,41.34,221370,40.9560894216543,41.0839223646834,40.8173559951111,40.9659989521217,223391.008008754,0.0,1.0
2025-05-21,40.43,41.074975,40.43,41.02,201995,40.0642316795907,40.7033716209101,40.0642316795907,40.6488939771657,203839.123019055,0.0,1.0
2025-05-22,40.29,40.533,40.137,40.29,251963,39.9254982530475,40.1662998434047,39.7738824368967,39.9254982530475,254263.308266294,0.0,1.0
2025-05-23,40.22,40.315,39.87,39.87,217309,39.8561315397759,39.9502720792159,39.5092979734178,39.5092979734178,219292.932914912,0.0,1.0
2025-05-27,40.87,40.9,40.4,40.59,269933,40.5002510201551,40.5299796115573,40.0345030881886,40.2227841670687,272397.366241256,0.0,1.0
2025-05-28,40.53,40.92,40.485,40.92,231424,40.1633269842645,40.549798672492,40.1187340971613,40.549798672492,233536.796482891,0.0,1.0
2025-05-29,40.64,40.67,40.31,40.67,256821,40.2723318194056,40.3020604108077,39.9453173139822,40.3020604108077,259165.659609775,0.0,1.0
2025-05-30,40.58,40.72,40.28,40.49,312935,40.2128746366013,40.3516080631445,39.9155887225801,40.123688862395,315791.955058135,0.0,1.0
2025-06-02,40.63,40.65,40.17,40.57,441091,40.2624222889382,40.2822413498729,39.806583887439,40.2029651061339,445117.961393093,0.0,1.0
2025-06-03,40.98,41.0,40.48,40.58,337698,40.6092558552963,40.629074916231,40.1137793319276,40.2128746366013,340781.030051678,0.0,1.0
2025-06-04,40.77,41.08,40.77,40.99,286986,40.4011557154814,40.70835115997,40.4011557154814,40.6191653857636,289606.052420834,0.0,1.0
2025-06-05,40.68,40.91,40.585,40.86,286806,40.3119699412751,40.5398891420246,40.217829401835,40.4903414896878,289424.40910222,0.0,1.0
2025-06-06,41.19,41.259,41.06,41.07,204911,40.8173559951111,40.885731755336,40.6885320990352,40.6984416295026,206781.744780601,0.0,1.0
2025-06-09,41.34,41.52,41.2,41.35,381393,40.9659989521217,41.1443705005344,40.8272655255785,40.9759084825891,384874.945645221,0.0,1.0
2025-06-10,41.59,41.67,41.37,41.4,391149,41.213737213806,41.293013457545,40.9957275435238,41.0254561349259,394720.013514098,0.0,1.0
2025-06-11,41.49,41.65,41.37,41.64,287163,41.1146419091323,41.2731943966103,40.9957275435238,41.2632848661429,289784.668350805,0.0,1.0
2025-06-12,41.62,41.62,41.24,41.34,267364,41.2434658052082,41.2434658052082,40.866903647448,40.9659989521217,269804.912432815,0.0,1.0
2025-06-13,41.22,41.57,41.12,41.34,354601,40.8470845865132,41.1939181528713,40.7479892818395,40.9659989521217,357838.346799078,0.0,1.0
2025-06-16,41.61,41.72,41.42,41.42,302355,41.2335562747408,41.3425611098819,41.0452751958607,41.0452751958607,305115.364441824,0.0,1.0
2025-06-17,41.23,41.57,41.23,41.48,643783,40.8569941169806,41.1939181528713,40.8569941169806,41.1047323786649,649660.447707003,0.0,1.0
2025-06-18,41.32,41.61,41.28,41.28,481382,40.946179891187,41.2335562747408,40.9065417693175,40.9065417693175,485776.800005735,0.0,1.0
2025-06-20,41.43,41.62,41.3322,41.56,491785,41.0551847263281,41.2434658052082,40.9582695183571,41.1840086224039,496274.774692075,0.0,1.0
2025-06-23,41.68,41.71,41.18,41.49,412342,41.3029229880124,41.3326515794145,40.8074464646437,41.1146419091323,416106.496021798,0.0,1.0
2025-06-24,41.8,41.9178,41.6254,41.65,370417,41.6160572141101,41.7333388298953,41.4422255492875,41.4667172958776,372054.241475578,0.195993,1.0
2025-06-25,41.67,41.82,41.585,41.82,405174,41.4866292849753,41.6359692032077,41.4020033313102,41.6359692032077,406964.867259402,0.0,1.0
2025-06-26,42.07,42.08,41.73,41.83,495889,41.8848690669285,41.8948250614773,41.5463652522683,41.6459251977566,498080.827151786,0.0,1.0
2025-06-27,42.15,42.2899,41.91,42.06,307523,41.9645170233191,42.1038013870573,41.7255731541472,41.8749130723797,308882.250278185,0.0,1.0
2025-06-30,42.28,42.3189,42.12,42.2,231615,42.0939449524539,42.1326737712489,41.9346490396726,42.0142969960633,232638.737259268,0.0,1.0
2025-07-01,42.8,42.9701,42.18,42.18,383242,42.6116566689931,42.7810081362687,41.9943850069656,41.9943850069656,384935.927917951,0.0,1.0
2025-07-02,42.96,42.96,42.64,42.85,244192,42.7709525817744,42.7709525817744,42.4523607562118,42.6614366417372,245271.327542754,0.0,1.0
2025-07-03,43.19,43.24,43.01,43.01,210376,42.9999404563975,43.0497204291416,42.8207325545185,42.8207325545185,211305.860974702,0.0,1.0
2025-07-07,42.69,43.11,42.495,43.0,459570,42.502140728956,42.9202925000068,42.3079988352538,42.8107765599697,461601.29733498,0.0,1.0
2025-07-08,42.86,43.0147,42.73,42.73,278932,42.6713926362861,42.8254118719565,42.5419647071513,42.5419647071513,280164.878186654,0.0,1.0
2025-07-09,42.91,43.0,42.67,43.0,315566,42.7211726090302,42.8107765599697,42.4822287398583,42.8107765599697,316960.800302045,0.0,1.0
2025-07-10,43.19,43.293596,42.8527,42.93,262941,42.9999404563975,43.1030805775255,42.6641247602654,42.7410845981279,264103.198038508,0.0,1.0
2025-07-11,42.91,43.035,42.7866,42.93,280003,42.7211726090302,42.8456225408906,42.5983156362977,42.7410845981279,281240.612001842,0.0,1.0
2025-07-14,42.925,42.9495,42.71,42.86,341624,42.7361066008535,42.7604987874981,42.5220527180536,42.6713926362861,343133.976544956,0.0,1.0
2025-07-15,42.3,42.97,42.28,42.97,345002,42.1138569415516,42.7809085763232,42.0939449524539,42.7809085763232,346526.907289777,0.0,1.0
2025-07-16,42.45,42.49,41.985,42.42,606154,42.263196859784,42.3030208379794,41.8002431132634,42.2333288761375,608833.197956325,0.0,1.0
2025-07-17,42.7,42.75,42.33,42.33,349465,42.5120967235048,42.5618766962489,42.1437249251981,42.1437249251981,351009.633729724,0.0,1.0
2025-07-18,42.58,42.84,42.5,42.81,269756,42.3926247889188,42.6514806471884,42.3129768325282,42.6216126635419,270948.320307886,0.0,1.0
2025-07-21,42.5,42.8476,42.4967,42.72,296108,42.3129768325282,42.6590472030455,42.3096913543271,42.5320087126024,297416.796029476,0.0,1.0
2025-07-22,42.99,43.03,42.6,42.6,209681,42.8008205654209,42.8406445436162,42.4125367780165,42.4125367780165,210607.789077825,0.0,1.0
2025-07-23,43.49,43.51,43.16,43.16,186003,43.2986202928624,43.31853228196,42.970072472751,42.970072472751,186825.132424219,0.0,1.0
2025-07-24,43.33,43.585,43.3,43.44,187090,43.1393243800811,43.3932022410763,43.1094563964346,43.2488403201182,187916.936959335,0.0,1.0
2025-07-25,43.5,43.52,43.17,43.33,299212,43.3085762874112,43.3284882765089,42.9800284672998,43.1393243800811,300534.515695529,0.0,1.0
2025-07-28,43.34,43.5,43.245,43.5,242674,43.1492803746299,43.3085762874112,43.054698426416,43.3085762874112,243746.617989575,0.0,1.0
2025-07-29,43.25,43.44,43.1505,43.36,298433,43.0596764236904,43.2488403201182,42.9606142779296,43.1691923637276,299752.07251903,0.0,1.0
2025-07-30,42.94,43.31,42.77,43.2,206545,42.7510405926767,43.1194123909834,42.5817886853466,43.0098964509463,207457.927971916,0.0,1.0
2025-07-31,42.52,43.0248,42.4733,42.75,672641,42.3328888216258,42.8354674264508,42.2863943270828,42.5618766962489,675614.070197574,0.0,1.0
2025-08-01,41.91,42.21,41.62,42.21,292041,41.7255731541472,42.0242529906121,41.4368493122311,42.0242529906121,293331.819907751,0.0,1.0
2025-08-04,42.36,42.36,42.1,42.1,260519,42.1735929088446,42.1735929088446,41.914737050575,41.914737050575,261670.492809391,0.0,1.0
2025-08-05,42.42,42.47,42.08,42.39,364792,42.2333288761375,42.2831088488817,41.8948250614773,42.2034608924911,366404.379000854,0.0,1.0
2025-08-06,42.29,42.46,42.243,42.41,305735,42.1039009470027,42.2731528543329,42.0571077726232,42.2233728815887,307086.347326219,0.0,1.0
2025-08-07,42.21,42.6589,42.12,42.57,437883,42.0242529906121,42.4711775859091,41.9346490396726,42.38266879437,439818.440892429,0.0,1.0
2025-08-08,42.52,42.61,42.32,42.36,233835,42.3328888216258,42.4224927725653,42.1337689306492,42.1735929088446,234868.549649293,0.0,1.0
2025-08-11,42.43,42.76,42.34,42.59,493376,42.2432848706864,42.5718326907978,42.1536809197469,42.4025807834677,495556.719703078,0.0,1.0
2025-08-12,43.07,43.075,42.561,42.61,207570,42.8804685218115,42.8854465190859,42.373708399276,42.4224927725653,208487.458467311,0.0,1.0
2025-08-13,43.62,43.62,43.1506,43.17,314074,43.4280482219972,43.4280482219972,42.9607138378751,42.9800284672998,315462.205668748,0.0,1.0
2025-08-14,43.42,43.44,43.143,43.3,209172,43.2289283310206,43.2488403201182,42.953147282018,43.1094563964346,210096.539300112,0.0,1.0
2025-08-15,43.33,43.56,43.315623,43.54,167687,43.1393243800811,43.3683122547042,43.1250106467182,43.3484002656065,168428.17578652,0.0,1.0
2025-08-18,43.36,43.48,43.27,43.32,388264,43.1691923637276,43.2886642983135,43.0795884127881,43.1293683855323,389980.125135385,0.0,1.0
2025-08-19,43.52,43.725,43.37,43.37,397921,43.3284882765089,43.5325861647599,43.1791483582764,43.1791483582764,399679.809031992,0.0,1.0
2025-08-20,43.53,43.61,43.35,43.5,364812,43.3384442710577,43.4180922274483,43.1592363691787,43.3085762874112,366424.467400764,0.0,1.0
2025-08-21,43.48,43.57,43.24,43.36,295036,43.2886642983135,43.378268249253,43.0497204291416,43.1691923637276,296340.057794294,0.0,1.0
2025-08-22,44.33,44.45,43.67,43.67,309119,44.1349238349641,44.2543957695501,43.4778281947413,43.4778281947413,310485.304591013,0.0,1.0
2025-08-25,44.05,44.32,44.05,44.25,294172,43.8561559875968,44.1249678404153,43.8561559875968,44.0552758785735,295472.238918176,0.0,1.0
2025-08-26,44.18,44.2,43.99,44.0,272000,43.9855839167316,44.0054959058293,43.7964200203039,43.8063760148527,273202.238777803,0.0,1.0
2025-08-27,44.41,44.46,44.08,44.08,330149,44.2145717913547,44.2643517640989,43.8860239712433,43.8860239712433,331608.257096518,0.0,1.0
2025-08-28,44.44,44.46,44.2,44.46,241033,44.2444397750012,44.2643517640989,44.0054959058293,44.2643517640989,242098.364776949,0.0,1.0
2025-08-29,44.44,44.565,44.28,44.42,214524,44.2444397750012,44.3688897068616,44.08514386222,44.2245277859036,215472.195116064,0.0,1.0
2025-09-02,44.22,44.22,43.87,44.07,250071,44.025407894927,44.025407894927,43.6769480857179,43.8760679766945,251176.312696338,0.0,1.0
2025-09-03,44.03,44.24,43.8,44.11,354073,43.8362439984992,44.0453198840246,43.6072561238761,43.9158919548898,355638.001069018,0.0,1.0
2025-09-04,44.41,44.4354,43.93,44.04,312789,44.2145717913547,44.2398600175088,43.7366840530109,43.846199993048,314171.525974523,0.0,1.0
2025-09-05,44.28,44.65,44.06,44.45,240877,44.08514386222,44.4535156605267,43.8661119821457,44.2543957695501,241941.67525765,0.0,1.0
2025-09-08,44.17,44.23,43.9,44.23,293576,43.9756279221828,44.0353638894758,43.7068160693644,44.0353638894758,294873.604600854,0.0,1.0
2025-09-09,44.15,44.285,44.1035,44.15,670351,43.9557159330852,44.0901218594944,43.9094205584331,43.9557159330852,673313.948407863,0.0,1.0
2025-09-10,44.2,44.37,44.01,44.2,417722,44.0054959058293,44.1747478131594,43.8163320094015,44.0054959058293,419568.32936302,0.0,1.0
2025-09-11,44.82,44.86,44.25,44.25,523325,44.6227675678568,44.6625915460521,44.0552758785735,44.0552758785735,525638.094148506,0.0,1.0
2025-09-12,44.53,44.8598,44.52,44.77,374040,44.3340437259407,44.6623924261611,44.3240877313919,44.5729875951126,375693.255119299,0.0,1.0
2025-09-15,44.48,44.68,44.41,44.66,683317,44.2842637531965,44.4833836441732,44.2145717913547,44.4634716550755,686337.258069603,0.0,1.0
2025-09-16,44.43,44.56,44.23,44.48,515981,44.2344837804524,44.3639117095872,44.0353638894758,44.2842637531965,518261.633701505,0.0,1.0
2025-09-17,44.58,45.02,44.27,44.46,721667,44.3838236986849,44.8218874588334,44.0751878676711,44.2643517640989,724856.764897281,0.0,1.0
2025-09-18,44.87,44.9262,44.58,44.73,689886,44.6725475406009,44.7285002299654,44.3838236986849,44.5331636169173,692935.293020086,0.0,1.0
2025-09-19,44.68,44.88,44.54,44.88,963387,44.4833836441732,44.6825035351498,44.3439997204895,44.6825035351498,967645.166211143,0.0,1.0
2025-09-22,44.63,44.715,44.44,44.49,395838,44.433603671429,44.5182296250941,44.2444397750012,44.2942197477454,397587.602181353,0.0,1.0
2025-09-23,44.51,44.93,44.47,44.48,397169,44.51,44.93,44.47,44.48,397169,0.196734,1.0
2025-09-24,44.42,44.69,44.4,44.55,350167,44.42,44.69,44.4,44.55,350167,0.0,1.0
2025-09-25,44.23,44.34,44.06,44.3,576414,44.23,44.34,44.06,44.3,576414,0.0,1.0
2025-09-26,44.64,44.66,44.39,44.39,303529,44.64,44.66,44.39,44.39,303529,0.0,1.0
2025-09-29,44.61,44.81,44.45,44.81,368049,44.61,44.81,44.45,44.81,368049,0.0,1.0
2025-09-30,44.69,44.721,44.335,44.52,311757,44.69,44.721,44.335,44.52,311757,0.0,1.0
2025-10-01,44.73,44.81,44.56,44.61,246067,44.73,44.81,44.56,44.61,246067,0.0,1.0
2025-10-02,44.73,44.83,44.55,44.74,305110,44.73,44.83,44.55,44.74,305110,0.0,1.0
2025-10-03,45.02,45.22,44.82,44.82,270599,45.02,45.22,44.82,44.82,270599,0.0,1.0
2025-10-06,45.07,45.34,45.02,45.34,298632,45.07,45.34,45.02,45.34,298632,0.0,1.0
2025-10-07,44.85,45.18,44.74,45.1,301835,44.85,45.18,44.74,45.1,301835,0.0,1.0
2025-10-08,45.01,45.13,44.77,44.98,251113,45.01,45.13,44.77,44.98,251113,0.0,1.0
2025-10-09,44.67,45.19,44.58,45.03,381110,44.67,45.19,44.58,45.03,381110,0.0,1.0
2025-10-10,43.57,44.79,43.56,44.71,267190,43.57,44.79,43.56,44.71,267190,0.0,1.0
2025-10-13,44.09,44.205,43.87,43.94,254826,44.09,44.205,43.87,43.94,254826,0.0,1.0
2025-10-14,44.45,44.69,43.6888,43.77,327101,44.45,44.69,43.6888,43.77,327101,0.0,1.0
2025-10-15,44.58,44.94,44.28,44.72,291075,44.58,44.94,44.28,44.72,291075,0.0,1.0
2025-10-16,44.11,44.66,43.93,44.66,276253,44.11,44.66,43.93,44.66,276253,0.0,1.0
2025-10-17,44.24,44.34,44.01,44.11,210517,44.24,44.34,44.01,44.11,210517,0.0,1.0
2025-10-20,44.8,44.825,44.47,44.47,140882,44.8,44.825,44.47,44.47,140882,0.0,1.0
2025-10-21,44.9,45.05,44.74,44.78,364929,44.9,45.05,44.74,44.78,364929,0.0,1.0
2025-10-22,44.64,44.88,44.45,44.84,288599,44.64,44.88,44.45,44.84,288599,0.0,1.0
2025-10-23,44.86,44.95,44.64,44.77,295149,44.86,44.95,44.64,44.77,295149,0.0,1.0
2025-10-24,45.13,45.29,45.1041,45.19,208860,45.13,45.29,45.1041,45.19,208860,0.0,1.0
2025-10-27,45.33,45.36,45.155,45.3,376938,45.33,45.36,45.155,45.3,376938,0.0,1.0
2025-10-28,45.06,45.3,45.05,45.25,383372,45.06,45.3,45.05,45.25,383372,0.0,1.0
2025-10-29,44.81,45.17,44.62,44.96,474469,44.81,45.17,44.62,44.96,474469,0.0,1.0
2025-10-30,44.55,45.0,44.55,44.6,465177,44.55,45.0,44.55,44.6,465177,0.0,1.0
2025-10-31,44.72,44.84,44.46,44.49,352821,44.72,44.84,44.46,44.49,352821,0.0,1.0
2025-11-03,44.64,44.75,44.19,44.75,477572,44.64,44.75,44.19,44.75,477572,0.0,1.0
2025-11-04,44.35,44.51,44.16,44.21,349645,44.35,44.51,44.16,44.21,349645,0.0,1.0
2025-11-05,44.66,44.83,44.3,44.4,377376,44.66,44.83,44.3,44.4,377376,0.0,1.0
2025-11-06,44.43,44.811,44.34,44.61,394425,44.43,44.811,44.34,44.61,394425,0.0,1.0
2025-11-07,44.77,44.785,44.24,44.36,489540,44.77,44.785,44.24,44.36,489540,0.0,1.0
2025-11-10,45.13,45.2284,44.77,45.01,322624,45.13,45.2284,44.77,45.01,322624,0.0,1.0
2025-11-11,45.36,45.5,45.1201,45.17,358775,45.36,45.5,45.1201,45.17,358775,0.0,1.0
2025-11-12,45.71,45.83,45.42,45.42,457666,45.71,45.83,45.42,45.42,457666,0.0,1.0
2025-11-13,45.17,45.75,45.065,45.58,845484,45.17,45.75,45.065,45.58,845484,0.0,1.0
2025-11-14,45.04,45.25,44.74,44.88,766563,45.04,45.25,44.74,44.88,766563,0.0,1.0
2025-11-17,44.35,45.09,44.2301,45.0,622312,44.35,45.09,44.2301,45.0,622312,0.0,1.0
2025-11-18,44.365,44.62,44.07,44.21,694746,44.365,44.62,44.07,44.21,694746,0.0,1.0
2025-11-19,44.29,44.5,44.07,44.27,541164,44.29,44.5,44.07,44.27,541164,0.0,1.0
2025-11-20,43.68,44.85,43.65,44.64,993928,43.68,44.85,43.65,44.64,993928,0.0,1.0
2025-11-21,44.41,44.66,43.77,43.86,693294,44.41,44.66,43.77,43.86,693294,0.0,1.0
2025-11-24,44.64,44.78,44.2992,44.53,413522,44.64,44.78,44.2992,44.53,413522,0.0,1.0
2025-11-25,45.28,45.355,44.7,44.7,668272,45.28,45.355,44.7,44.7,668272,0.0,1.0
2025-11-26,45.59,45.78,45.32,45.32,348324,45.59,45.78,45.32,45.32,348324,0.0,1.0