date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-11,51.6933,51.6933,51.5209,51.67,1246,30.49560505138,30.49560505138,30.393900530468,30.481859602788,2112.10276666032,0.0,1.0
2023-10-12,51.8255,52.24,51.6,51.81,7598,30.5735942489702,30.8181216498867,30.4405642636707,30.5644502810228,12879.4195995868,0.0,1.0
2023-10-13,51.0769,51.9,51.0769,51.9,22216,30.1319700937806,30.6175442884594,30.1319700937806,30.6175442884594,37658.4872103737,0.0,1.0
2023-10-16,51.53,51.67,51.25,51.25,8333,30.3992689245533,30.481859602788,30.2340875680837,30.2340875680837,14125.3229169987,0.0,1.0
2023-10-17,51.3738,51.3738,51.22,51.2361,3817,30.3071213249799,30.3071213249799,30.2163895656049,30.2258874936019,6470.22171777082,0.0,1.0
2023-10-18,50.68,51.22,50.68,51.11,45521,29.8978255209851,30.2163895656049,29.8978255209851,30.151496889849,77162.9454583822,0.0,1.0
2023-10-19,50.63,51.33,50.63,51.27,14429,29.8683288501869,30.2812822413607,29.8683288501869,30.245886236403,24458.6924720239,0.0,1.0
2023-10-20,50.01,50.85,50.01,50.85,2322,29.5025701322901,29.9981142016987,29.5025701322901,29.9981142016987,3936.03741908929,0.0,1.0
2023-10-23,50.2331,50.47,50.13,50.13,1660,29.6341842773914,29.7739395036329,29.5733621422056,29.5733621422056,2813.87688014135,0.0,1.0
2023-10-24,50.65,50.74,50.5,50.69,2111,29.8801275185062,29.9332215259428,29.7916375061118,29.9037248551447,3578.36993613156,0.0,1.0
2023-10-25,49.23,50.12,49.23,50.12,2634,29.0424220678393,29.567462808046,29.0424220678393,29.567462808046,4464.91066403152,0.0,1.0
2023-10-26,48.4215,48.735,48.4101,48.735,2772,28.5654609010335,28.7504050269378,28.5587356600915,28.7504050269378,4698.8353685252,0.0,1.0
2023-10-27,49.09,49.46,49.0,49.46,1963,28.9598313896045,29.1781067535107,28.9067373821679,29.1781067535107,3327.49416609487,0.0,1.0
2023-10-30,49.645,49.645,49.28,49.39,2122,29.2872444354638,29.2872444354638,29.0719187386374,29.1368114143933,3597.01610822888,0.0,1.0
2023-10-31,49.91,50.0,49.32,49.32,830,29.4435767906938,29.4966707981305,29.0955160752759,29.0955160752759,1406.93844007068,0.0,1.0
2023-11-01,50.62,50.7053,50.34,50.34,839,29.8624295160273,29.9127508364089,29.6972481595578,29.6972481595578,1422.1943990594,0.0,1.0
2023-11-02,51.6108,51.63,51.355,51.355,1438,30.446935544563,30.4582622661495,30.2960305767598,30.2960305767598,2437.56322508631,0.0,1.0
2023-11-03,52.06,52.24,51.84,51.87,5762,30.7119336350135,30.8181216498867,30.5821482835017,30.5998462859806,9767.20396588823,0.0,1.0
2023-11-06,52.33,52.33,51.9306,52.18,1760,30.8712156573234,30.8712156573234,30.6355962509879,30.782725644929,2983.38753557155,0.0,1.0
2023-11-07,52.75,52.93,52.75,52.84,927,31.1189876920277,31.2251757069009,31.1189876920277,31.1720816994643,1571.36377583797,0.0,1.0
2023-11-08,52.9048,52.95,52.86,52.8659,1738,31.2103093848187,31.2369743752202,31.1838803677835,31.1873609749377,2946.09519137691,0.0,1.0
2023-11-09,52.63,53.05,52.57,53.05,841,31.0481956821121,31.2959677168164,31.0127996771544,31.2959677168164,1425.584612168,0.0,1.0
2023-11-10,53.37,53.48,52.945,53.04,8830,31.4847464099245,31.5496390856804,31.2340247081404,31.2900683826568,14967.7908744868,0.0,1.0
2023-11-13,53.5597,53.68,53.31,53.31,5847,31.5966567789326,31.6676257688729,31.4493504049667,31.4493504049667,9911.28802300391,0.0,1.0
2023-11-14,54.11,54.28,54.04,54.23,23650,31.9212971377368,32.0215858184504,31.8800017986194,31.9920891476523,40089.2700092428,0.0,1.0
2023-11-15,54.15,54.3256,54.15,54.3256,1308,31.9448944743753,32.0484867822183,31.9448944743753,32.0484867822183,2217.19937302704,0.0,1.0
2023-11-16,54.36,54.49,54.23,54.26,3995,32.0687804917275,32.1454718358026,31.9920891476523,32.0097871501312,6771.95068443656,0.0,1.0
2023-11-17,54.48,54.66,54.19,54.36,13437,32.139572501643,32.2457605165162,31.9684918110138,32.0687804917275,22777.1467701562,0.0,1.0
2023-11-20,55.0881,55.15,54.62,54.62,13645,32.4983110118898,32.5348278903379,32.2221631798777,32.2221631798777,23129.7289334511,0.0,1.0
2023-11-21,54.84,54.93,54.58,54.9,13759,32.3519485313895,32.4050425388261,32.1985658432392,32.3873445363473,23322.9710806415,0.0,1.0
2023-11-22,55.13,55.38,55.09,55.37,5931,32.5230292220187,32.6705125760093,32.4994318853802,32.6646132418497,10053.6769735653,0.0,1.0
2023-11-24,55.05,55.1,55.0,55.0899,6259,32.4758345487417,32.5053312195398,32.4463378779435,32.4993728920386,10609.6719233763,0.0,1.0
2023-11-27,53.9978,54.27,53.91,54.08,18712,32.5335931596983,32.6975932496662,32.480693791957,32.5831185358752,31057.339059974,1.150107,1.0
2023-11-28,53.93,54.0293,53.5801,54.02,18161,32.4927437618297,32.5525718622479,32.2819295389062,32.546968626257,30142.8139519126,0.0,1.0
2023-11-29,53.94,54.43,53.94,54.42,9613,32.4987687467661,32.7939930086481,32.4987687467661,32.7879680237117,15955.2266130574,0.0,1.0
2023-11-30,53.77,53.99,53.52,53.99,8101,32.3963440028479,32.5288936714479,32.2457193794387,32.5288936714479,13445.6767702463,0.0,1.0
2023-12-01,53.7909,53.83,53.41,53.68,19477,32.4089362213649,32.4324939124661,32.1794445451386,32.3421191384205,32327.0517780629,0.0,1.0
2023-12-04,53.27,53.53,52.7401,53.53,25802,32.0950947560295,32.251744364375,31.7758308042514,32.251744364375,42825.0033361184,0.0,1.0
2023-12-05,53.55,53.59,53.08,53.08,19666,32.2637943342478,32.2878942739932,31.9806200422385,31.9806200422385,32640.7455084142,0.0,1.0
2023-12-06,53.16,53.99,53.16,53.99,18907,32.0288199217294,32.5288936714479,32.0288199217294,32.5288936714479,31380.9913214476,0.0,1.0
2023-12-07,53.93,53.99,53.465,53.5,12246,32.4927437618297,32.5288936714479,32.2125819622886,32.2336694095659,20325.3620205452,0.0,1.0
2023-12-08,54.36,54.36,53.8099,53.81,26549,32.7518181140935,32.7518181140935,32.420383692744,32.4204439425933,44064.8404608406,0.0,1.0
2023-12-11,54.65,54.7599,54.2957,54.44,33152,32.9265426772482,32.9927572616989,32.7130774609527,32.8000179935845,55024.2039608944,0.0,1.0
2023-12-12,54.99,54.99,54.565,54.57,21813,33.1313921650847,33.1313921650847,32.8753303052891,32.8783427977572,36204.2398949985,0.0,1.0
2023-12-13,55.26,55.3499,54.9,55.01,20366,33.2940667583666,33.3482313729445,33.0771673006574,33.1434421349574,33802.5741393453,0.0,1.0
2023-12-14,55.25,55.68,54.75,55.32,24662,33.2880417734302,33.547116125694,32.9867925266119,33.3302166679848,40932.8824228879,0.0,1.0
2023-12-15,55.55,55.59,55.26,55.26,27371,33.4687913215213,33.4928912612667,33.2940667583666,33.2940667583666,45429.159224591,0.0,1.0
2023-12-18,55.95,55.98,55.59,55.59,28282,33.709790718976,33.7278656737851,33.4928912612667,33.4928912612667,46941.1961999884,0.0,1.0
2023-12-19,56.14,56.14,55.85,55.85,21474,33.8242654327669,33.8242654327669,33.6495408696123,33.6495408696123,35641.5828865905,0.0,1.0
2023-12-20,55.68,56.2187,55.52,56.08,24586,33.547116125694,33.8716820642162,33.4507163667122,33.7881155231487,40806.7410286726,0.0,1.0
2023-12-21,56.14,56.15,55.85,55.99,29669,33.8242654327669,33.8302904177033,33.6495408696123,33.7338906587214,49243.276644419,0.0,1.0
2023-12-22,56.2,56.3093,56.01,56.23,48098,33.8604153423851,33.9262684277396,33.7459406285942,33.8784902971942,79830.9049864595,0.0,1.0
2023-12-26,55.25,55.35,55.06,55.25,41133,33.9976560642567,34.0591902833775,33.8807410479271,33.9976560642567,66845.7332971636,1.177786,1.0
2023-12-27,55.38,55.5,55.148,55.37,17254,34.0776505491138,34.1514916120588,33.9348911607534,34.0714971272017,28039.683035744,0.0,1.0
2023-12-28,55.43,55.47,55.26,55.45,25654,34.1084176586742,34.1330313463225,34.0038094861688,34.1207245024983,41690.6241218835,0.0,1.0
2023-12-29,55.35,55.4791,55.1049,55.45,47151,34.0591902833775,34.1386309602625,33.9083699123124,34.1207245024983,76625.6575181622,0.0,1.0
2024-01-02,54.61,55.05,54.36,55.0,50163,33.6038370618834,33.874587626015,33.4500015140813,33.8438205164546,81520.4949647636,0.0,1.0
2024-01-03,54.17,54.45,54.01,54.21,38682,33.3330864977518,33.5053823112901,33.2346317471584,33.3577001854001,62862.5837016721,0.0,1.0
2024-01-04,54.08,54.35,54.0,54.09,31667,33.277705700543,33.4438480921692,33.2284783252464,33.2838591224551,51462.4227827117,0.0,1.0
2024-01-05,54.21,54.39,53.96,53.96,46482,33.3577001854001,33.4684617798176,33.203864637598,33.203864637598,75538.4575673731,0.0,1.0
2024-01-08,55.16,55.2399,54.38,54.42,36231,33.9422752670479,33.9914411081255,33.4623083579055,33.4869220455538,58879.4341061809,0.0,1.0
2024-01-09,55.41,55.45,54.83,54.83,37239,34.09611081485,34.1207245024983,33.7392123439492,33.7392123439492,60517.5470365176,0.0,1.0
2024-01-10,55.55,55.7299,55.34,55.51,44264,34.1822587216192,34.2929587818175,34.0530368614654,34.1576450339708,71933.9590758186,0.0,1.0
2024-01-11,55.81,55.92,55.4,55.7,46028,34.3422476913333,34.4099353323662,34.0899573929379,34.2745600503004,74800.656703908,0.0,1.0
2024-01-12,55.74,55.89,55.6,55.84,27241,34.2991737379487,34.39147506663,34.2130258311796,34.3607079570696,44269.6769199435,0.0,1.0
2024-01-16,55.87,55.9699,55.51,55.51,43659,34.3791682228058,34.4406409077075,34.1576450339708,34.1576450339708,70950.7662952099,0.0,1.0
2024-01-17,55.61,55.66,55.02,55.66,32054,34.2191792530917,34.2499463626521,33.8561273602788,34.2499463626521,52091.3411398945,0.0,1.0
2024-01-18,56.14,56.22,55.74,56.0,39908,34.545310614432,34.5945379897287,34.2991737379487,34.4591627076629,64854.971055435,0.0,1.0
2024-01-19,56.84,56.84,56.1752,56.36,89142,34.9760501482778,34.9760501482778,34.5669706595626,34.6806858964979,144865.736940553,0.0,1.0
2024-01-22,56.835,57.22,56.7621,57.2,132358,34.9729734373218,35.209880180937,34.9281149915827,35.1975733371128,215096.578604672,0.0,1.0
2024-01-23,56.98,57.03,56.73,56.99,51789,35.062198055047,35.0929651646074,34.9083625072449,35.0683514769591,84162.9271321519,0.0,1.0
2024-01-24,56.24,56.55,56.12,56.35,94251,35.3423473558071,35.5371575919433,35.2669369418189,35.4114735686297,149980.876670011,1.195274,1.0
2024-01-25,55.98,56.4,55.7338,56.4,112535,35.1789581254993,35.4428945744581,35.0242410928002,35.4428945744581,179076.06238724,0.0,1.0
2024-01-26,55.72,55.8982,55.62,55.8,75815,35.0155688951916,35.1275533599641,34.9527268835347,35.065842504517,120643.814545595,0.0,1.0
2024-01-29,56.12,56.14,55.74,55.86,95004,35.2669369418189,35.2795053441503,35.0281372975229,35.1035477115111,151179.119660881,0.0,1.0
2024-01-30,55.87,56.25,55.7501,56.2,45551,35.1098319126768,35.3486315569728,35.0344843407003,35.3172105511444,72484.9488408152,0.0,1.0
2024-01-31,55.26,55.691,55.23,55.38,67010,34.7264956415701,34.9973447118111,34.707643038073,34.8019060555583,106632.48714239,0.0,1.0
2024-02-01,55.8,55.8,55.38,55.61,71174,35.065842504517,35.065842504517,34.8019060555583,34.946442682369,113258.62766561,0.0,1.0
2024-02-02,56.31,56.36,55.8899,55.97,91403,35.3863367639669,35.4177577697953,35.1223374729965,35.1726739243337,145448.876619548,0.0,1.0
2024-02-05,56.33,56.37,55.9387,56.36,68897,35.3989051662983,35.424041970961,35.1530043746851,35.4177577697953,109635.255434253,0.0,1.0
2024-02-06,56.03,56.35,55.8001,56.35,77608,35.2103791313278,35.4114735686297,35.0659053465287,35.4114735686297,123497.001375118,0.0,1.0
2024-02-07,56.62,56.6339,56.2795,56.41,63843,35.5811470001031,35.5898820397234,35.3671699504116,35.4491787756238,101592.864895264,0.0,1.0
2024-02-08,56.7,56.77,56.5427,56.7,47577,35.6314206094286,35.6754100175884,35.5325701250924,35.6314206094286,75708.9067418819,0.0,1.0
2024-02-09,57.13,57.1499,56.73,56.85,116963,35.901641259553,35.9141468198727,35.6502732129257,35.7256836269139,186122.304038732,0.0,1.0
2024-02-12,56.91,57.29,56.8,57.18,129024,35.763388833908,36.002188478204,35.6942626210854,35.9330622653814,205314.87869064,0.0,1.0
2024-02-13,56.26,56.54,55.92,56.22,123836,35.3549157581385,35.5308733907777,35.1412529185053,35.3297789534758,197059.255003209,0.0,1.0
2024-02-14,56.89,56.89,56.39,56.63,72634,35.7508204315766,35.7508204315766,35.4366103732924,35.5874312012688,115581.914208333,0.0,1.0
2024-02-15,56.89,57.01,56.5533,57.01,76811,35.7508204315766,35.8262308455648,35.539231378328,35.8262308455648,122228.741529535,0.0,1.0
2024-02-16,56.3,57.18,56.11,57.14,196875,35.3800525628012,35.9330622653814,35.2606527406532,35.9079254607187,313285.642533325,0.0,1.0
2024-02-20,55.9,56.19,55.4,56.17,152827,35.1286845161739,35.3109263499787,34.8144744578897,35.2983579476473,243192.405797793,0.0,1.0
2024-02-21,54.9,55.22,54.39,55.16,127405,34.5002643996055,34.7013588369074,34.1797701401556,34.6636536299133,202738.576695661,0.0,1.0
2024-02-22,56.49,56.6999,56.0381,56.3,164963,35.4994523849492,35.6313577674169,35.215469334272,35.3800525628012,262504.327361143,0.0,1.0
2024-02-23,56.58,56.84,56.37,56.84,100808,35.5560101954404,35.7193994257482,35.424041970961,35.7193994257482,160414.979314283,0.0,1.0
2024-02-26,55.67,55.91,55.5496,55.77,162859,35.7296187936838,35.8836534355104,35.6523447483675,35.7937998944449,253749.153674226,1.186262,1.0
2024-02-27,55.88,55.98,55.52,55.98,74120,35.864399105282,35.9285802060431,35.6333471425422,35.9285802060431,115485.710156231,0.0,1.0
2024-02-28,55.71,55.793,55.52,55.72,83668,35.7552912339882,35.8085615476199,35.6333471425422,35.7617093440643,130362.363698753,0.0,1.0
2024-02-29,56.19,56.34,55.84,55.85,134370,36.0633605176413,36.1596321687829,35.8387266649776,35.8451447750537,209360.697162612,0.0,1.0
2024-03-01,56.76,56.8299,56.4,56.49,94008,36.4291927919794,36.4740553814114,36.1981408292396,36.2559038199245,146473.025369225,0.0,1.0
2024-03-04,56.46,56.73,56.37,56.73,123880,36.2366494896962,36.4099384617511,36.1788864990113,36.4099384617511,193016.321831542,0.0,1.0
2024-03-05,55.54,56.15,55.26,56.12,129793,35.6461833626944,36.0376880773369,35.4664762805635,36.0184337471086,202229.314332268,0.0,1.0
2024-03-06,55.47,55.93,55.29,55.9,95049,35.6012565921617,35.8964896556626,35.4857306107918,35.8772353254343,148094.998173767,0.0,1.0
2024-03-07,56.04,56.1299,55.555,55.75,69151,35.9670888664998,36.0247876760839,35.6558105278086,35.7809636742927,107743.555626194,0.0,1.0
2024-03-08,55.86,56.44,55.7001,56.44,69182,35.8515628851298,36.223813269544,35.7489373050129,36.223813269544,107791.856449385,0.0,1.0
2024-03-11,55.9,56.02,55.54,55.81,76987,35.8772353254343,35.9542526463475,35.6461833626944,35.8194723347493,119952.757255771,0.0,1.0
2024-03-12,56.42,56.4599,55.7501,56.18,50422,36.2109770493918,36.2365853085955,35.7810278553934,36.0569424075652,78562.0679640783,0.0,1.0
2024-03-13,55.86,56.15,55.75,56.15,91176,35.8515628851298,36.0376880773369,35.7809636742927,36.0376880773369,142060.511457158,0.0,1.0
2024-03-14,55.57,55.97,55.3,55.97,88430,35.6654376929228,35.922162095967,35.4921487208679,35.922162095967,137781.993377166,0.0,1.0
2024-03-15,54.9,55.28,54.76,55.28,110252,35.2354243178236,35.4793125007157,35.1455707767581,35.4793125007157,171782.656720788,0.0,1.0
2024-03-18,55.65,55.85,55.45,55.66,101593,35.7167825735316,35.8451447750537,35.5884203720095,35.7232006836077,158291.14614007,0.0,1.0
2024-03-19,55.68,55.7299,54.95,55.39,76356,35.7360369037599,35.7680632730397,35.2675148682042,35.5499117115528,118969.601790194,0.0,1.0
2024-03-20,56.24,56.25,55.51,55.9,121210,36.0954510680219,36.101869178098,35.6269290324661,35.8772353254343,188856.218672919,0.0,1.0
2024-03-21,56.61,57.12,56.57,57.03,164211,36.3329211408378,36.6602447547192,36.3072487005334,36.6024817640343,255855.692801739,0.0,1.0
2024-03-22,56.72,56.78,56.45,56.58,107927,36.403520351675,36.4420290121316,36.2302313796201,36.3136668106095,168160.094981537,0.0,1.0
2024-03-25,56.72,56.8683,56.21,56.41,259479,36.403520351675,36.4987009241036,36.0761967377936,36.2045589393157,404291.912919977,0.0,1.0
2024-03-26,55.48,55.83,55.44,55.74,215182,36.3714298012944,36.6008818638477,36.3452067084312,36.5418799049054,328232.830692159,1.19,1.0
2024-03-27,55.52,55.83,55.2,55.83,119104,36.3976528941577,36.6008818638477,36.1878681512519,36.6008818638477,181678.035647772,0.0,1.0
2024-03-28,55.53,55.6,55.33,55.49,134672,36.4042086673735,36.4500990798841,36.2730932030573,36.3779855745103,205425.043800013,0.0,1.0
2024-04-01,55.76,55.9624,55.4518,55.65,111896,36.554991451337,36.687680301225,36.3529425208259,36.4828779459632,170683.146467315,0.0,1.0
2024-04-02,55.43,55.49,54.91,55.21,117374,36.3386509352154,36.3779855745103,35.9977507279935,36.1944239244677,179039.140214616,0.0,1.0
2024-04-03,55.45,55.6,55.01,55.08,104472,36.351762481647,36.4500990798841,36.0633084601515,36.1091988726622,159358.776700984,0.0,1.0
2024-04-04,54.55,55.83,54.47,55.74,161873,35.7617428922244,36.6008818638477,35.709296706498,36.5418799049054,246916.717023877,0.0,1.0
2024-04-05,54.96,55.2,54.48,54.71,106573,36.0305295940725,36.1878681512519,35.7158524797138,35.8666352636774,162563.58554784,0.0,1.0
2024-04-08,55.0,55.2,54.74,55.1,104541,36.0567526869357,36.1878681512519,35.8863025833248,36.1223104190938,159464.027443694,0.0,1.0
2024-04-09,55.25,55.3199,54.6206,55.22,98304,36.2206470173309,36.2664718721094,35.808026651128,36.2009796976835,149950.275526586,0.0,1.0
2024-04-10,55.02,55.0614,54.72,54.87,136119,36.0698642333674,36.0970051344808,35.8731910368932,35.9715276351303,207632.258650751,0.0,1.0
2024-04-11,55.76,55.779,54.8401,55.2,78685,36.554991451337,36.5674474204471,35.951925873215,36.1878681512519,120023.981016128,0.0,1.0
2024-04-12,54.93,55.3301,54.74,55.31,102741,36.0108622744251,36.2731587607895,35.8863025833248,36.2599816566257,156718.355894745,0.0,1.0
2024-04-15,53.9,55.06,53.81,55.06,135904,35.335617633197,36.0960873262306,35.2766156742548,36.0960873262306,207304.30343796,0.0,1.0
2024-04-16,54.08,54.2725,53.72,53.85,50389,35.4536215510815,35.5798201854858,35.2176137153125,35.302838767118,76862.0242666542,0.0,1.0
2024-04-17,53.47,54.4,53.3,54.4,91620,35.0537193849173,35.6634062939874,34.9422712402486,35.6634062939874,139754.68184149,0.0,1.0
2024-04-18,53.16,53.66,53.02,53.42,96459,34.8504904152273,35.1782790760177,34.7587095902061,35.0209405188383,147135.962188914,0.0,1.0
2024-04-19,51.63,52.8173,51.45,52.75,190268,33.847457113209,34.6258240671217,33.7294531953244,34.5817037133793,290229.685708542,0.0,1.0
2024-04-22,52.03,52.35,51.45,51.97,185803,34.1096880418412,34.319472784747,33.7294531953244,34.0703534025464,283418.894894067,0.0,1.0
2024-04-23,51.91,51.97,51.1496,51.26,115306,34.7475785428629,34.7877414153841,34.2385810717785,34.3124807572174,172257.599263112,1.093021,1.0
2024-04-24,52.02,52.54,51.705,52.54,160632,34.8212104758183,35.1692887043348,34.6103553950824,35.1692887043348,239970.883430457,0.0,1.0
2024-04-25,51.95,51.9999,50.55,51.04,148591,34.7743537912104,34.8077559135238,33.8372200990507,34.1652168913066,221982.628242286,0.0,1.0
2024-04-26,52.43,52.61,51.95,52.12,118692,35.0956567713794,35.2161453889428,34.7743537912104,34.8881485966869,177316.002391353,0.0,1.0
2024-04-29,52.56,52.86,52.3,52.86,105253,35.1826763285085,35.3834906911141,35.0086372142503,35.3834906911141,157239.251168546,0.0,1.0
2024-04-30,51.8,52.6299,51.76,52.45,59334,34.6739466099075,35.2294660749956,34.6471713615601,35.1090443955531,88640.0741910873,0.0,1.0
2024-05-01,51.39,52.1194,51.13,51.5,177317,34.3995003143465,34.8877469679617,34.2254612000883,34.4731322473019,264896.88939463,0.0,1.0
2024-05-02,52.06,52.0697,51.25,51.84,37307,34.8479857241658,34.85447872189,34.3057869451305,34.700721858255,55733.5633506402,0.0,1.0
2024-05-03,52.95,53.0,52.4848,52.75,101383,35.4437349998958,35.4772040603301,35.1323388616153,35.3098587581587,151457.792188543,0.0,1.0
2024-05-06,53.87,53.87,53.2412,53.3,80316,36.0595657118865,36.0595657118865,35.638658807865,35.6780184229357,119985.441715228,0.0,1.0
2024-05-07,53.86,54.09,53.725,53.93,57223,36.0528718997996,36.2068295777973,35.9625054366271,36.0997285844076,85486.4153004447,0.0,1.0
2024-05-08,53.84,54.0486,53.5,53.56,62407,36.0394842756259,36.1791171957577,35.8118946646728,35.852057537194,93230.8812829605,0.0,1.0
2024-05-09,53.71,53.85,53.495,53.81,65046,35.9524647184968,36.0461780877128,35.8085477586294,36.0194028393653,97173.3283755259,0.0,1.0
2024-05-10,53.88,54.2399,53.7,54.02,75475,36.0662595239733,36.3071698209792,35.9457709064099,36.1599728931893,112753.389280553,0.0,1.0
2024-05-13,54.07,54.1688,53.8668,53.91,93747,36.1934419536236,36.2595768170417,36.0574236920187,36.0863409602339,140050.241601642,0.0,1.0
2024-05-14,54.38,54.47,53.48,53.73,84350,36.4009501283161,36.4611944370977,35.7985070404991,35.9658523426705,126011.903091283,0.0,1.0
2024-05-15,55.03,55.0899,54.4345,54.64,300330,36.8360479139616,36.8761438483619,36.4374314041894,36.5749892425743,448668.107355129,0.0,1.0
2024-05-16,55.02,55.25,55.0,55.08,75470,36.8293541018748,36.9833117798724,36.815966477701,36.8695169743959,112745.919695307,0.0,1.0
2024-05-17,55.04,55.2279,54.9,55.18,78089,36.8427417260485,36.9685184551605,36.7490283568325,36.9364550952644,116658.488446891,0.0,1.0
2024-05-20,55.44,55.47,55.15,55.18,229299,37.1104942095227,37.1305756457832,36.9163736590039,36.9364550952644,342553.68544076,0.0,1.0
2024-05-21,55.55,55.55,55.04,55.15,133886,37.1841261424781,37.1841261424781,36.8427417260485,36.9163736590039,200014.578035324,0.0,1.0
2024-05-22,55.43,55.64,55.1681,55.57,155526,37.1038003974358,37.2443704512598,36.9284894588811,37.1975137666518,232342.94297777,0.0,1.0
2024-05-23,54.06,54.79,53.8,54.79,187870,36.9641005391831,37.4632458109849,36.7863227711442,37.4632458109849,274759.89005154,1.1613,1.0
2024-05-24,54.49,54.55,54.0,54.05,243980,37.2581176170938,37.299143255872,36.9230749004049,36.9572629327201,356820.769546891,0.0,1.0
2024-05-28,54.56,54.62,54.2206,54.52,183583,37.305980862335,37.3470065011133,37.0739124989795,37.2786304364829,268490.152208079,0.0,1.0
2024-05-29,54.42,54.5699,54.29,54.3,118607,37.2102543718525,37.3127500927334,37.121365487833,37.1282030942961,173462.747002411,0.0,1.0
2024-05-30,53.19,53.86,52.9303,53.86,162758,36.3692287768988,36.8273484099224,36.1916561370537,36.8273484099224,238033.588039647,0.0,1.0
2024-05-31,53.39,53.39,52.375,53.23,134906,36.5059809061596,36.5059809061596,35.8119638501612,36.396579202751,197300.035808234,0.0,1.0
2024-06-03,53.47,53.689,53.0,53.64,122123,36.5606817578639,36.7104253394044,36.2393142541011,36.6769210677355,178604.897284101,0.0,1.0
2024-06-04,53.41,53.5599,53.1988,53.46,80024,36.5196561190857,36.6221518399666,36.3752458705863,36.5538441514009,117035.106411265,0.0,1.0
2024-06-05,54.15,54.2099,53.615,53.79,106321,37.0256389973505,37.0665962600641,36.659827051578,36.7794851646811,155494.471018096,0.0,1.0
2024-06-06,54.37,54.43,54.24,54.27,194656,37.1760663395373,37.2170919783155,37.0871774555178,37.1076902749069,284684.415595212,0.0,1.0
2024-06-07,54.52,54.68,54.32,54.37,108101,37.2786304364829,37.3880321398915,37.1418783072221,37.1760663395373,158097.721160704,0.0,1.0
2024-06-10,54.73,54.73,54.4,54.5,129819,37.4222201722067,37.4222201722067,37.1965791589264,37.2649552235568,189860.29790068,0.0,1.0
2024-06-11,54.86,54.8717,54.4001,54.7,111371,37.5111090562262,37.5191090557879,37.1966475349911,37.4017073528176,162880.096422686,0.0,1.0
2024-06-12,55.08,55.23,55.0,55.09,110174,37.661536398413,37.7641004953586,37.6068355467087,37.6683740048761,161129.483826786,0.0,1.0
2024-06-13,55.05,55.4,55.01,55.4,226520,37.6410235790239,37.8803398052302,37.6136731531717,37.8803398052302,331285.518148053,0.0,1.0
2024-06-14,55.46,55.55,55.13,55.45,233056,37.9213654440085,37.9829039021758,37.6957244307282,37.9145278375454,340844.418671696,0.0,1.0
2024-06-17,55.76,55.8386,55.29,55.44,185334,38.1264936378996,38.1802372246991,37.8051261341368,37.9076902310824,271050.989848363,0.0,1.0
2024-06-18,55.65,55.8,55.5,55.74,209131,38.0512799668062,38.1538440637517,37.9487158698606,38.1128184249735,305854.104254902,0.0,1.0
2024-06-20,55.34,55.87,55.09,55.87,201812,37.839314166452,38.201707308993,37.6683740048761,38.201707308993,295150.066168527,0.0,1.0
2024-06-21,55.43,55.5499,55.0,55.5,113275,37.9008526246193,37.9828355261112,37.6068355467087,37.9487158698606,165664.696575228,0.0,1.0
2024-06-24,54.88,55.4999,54.8119,55.38,232261,37.5247842691523,37.948647493796,37.478220169139,37.8666645923042,339681.731108003,0.0,1.0
2024-06-25,54.25,54.2691,53.69,53.9,203743,37.8803398052302,37.8936764778621,37.4893169427246,37.6359505161642,291788.769763725,1.15,1.0
2024-06-26,54.55,54.61,54.2424,54.25,221783,38.0898163387154,38.1317116454124,37.8750330663819,37.8803398052302,317624.599247622,0.0,1.0
2024-06-27,54.67,54.9,54.36,54.36,192184,38.1736069521094,38.3342056277814,37.9571478675081,37.9571478675081,275234.648200291,0.0,1.0
2024-06-28,54.72,55.22,54.64,54.89,132394,38.2085197076903,38.5576472634989,38.1526592987609,38.3272230766652,189606.918441854,0.0,1.0
2024-07-01,54.98,55.0,54.3196,54.71,123118,38.3900660367107,38.4040311389431,37.9289383609988,38.2015371565741,176322.375520977,0.0,1.0
2024-07-02,55.35,55.3962,54.855,54.92,164464,38.6484204280091,38.6806798141658,38.3027841477586,38.3481707300137,235535.690700644,0.0,1.0
2024-07-03,55.74,55.7499,55.35,55.42,107280,38.9207399215398,38.9276526471448,38.6484204280091,38.6972982858223,153640.121232398,0.0,1.0
2024-07-05,55.96,56.0,55.7201,55.8,179614,39.0743560460956,39.1022862505602,38.9068446448186,38.9626352282368,257232.631758351,0.0,1.0
2024-07-08,56.09,56.13,55.9101,56.07,192361,39.1651292106058,39.1930594150705,39.0395131160259,39.1511641083734,275488.137214628,0.0,1.0
2024-07-09,56.14,56.3,56.05,56.25,183514,39.2000419661866,39.3117627840454,39.1371990061411,39.2768500284645,262817.982921722,0.0,1.0
2024-07-10,56.41,56.43,56.1633,56.29,141844,39.3885708463233,39.4025359485556,39.2163113102873,39.3047802329292,203140.653953097,0.0,1.0
2024-07-11,55.73,56.44,55.51,56.44,221843,38.9137573704236,39.4095184996718,38.7601412458678,39.4095184996718,317710.527727059,0.0,1.0
2024-07-12,55.83,56.0999,55.58,55.58,150402,38.9835828815853,39.1720419362108,38.809019103681,38.809019103681,215396.919403385,0.0,1.0
2024-07-15,55.91,56.1999,55.75,55.91,140229,39.0394432905147,39.2418674473725,38.9277224726559,39.0394432905147,200827.745714932,0.0,1.0
2024-07-16,55.65,56.0599,55.55,56.05,153210,38.8578969614942,39.1441117317461,38.7880714503325,39.1371990061411,219418.372241011,0.0,1.0
2024-07-17,54.18,55.11,54.12,55.11,422230,37.831461947417,38.480839201221,37.78956664072,38.480839201221,604693.031207638,0.0,1.0
2024-07-18,53.99,54.62,53.5518,54.62,199317,37.6987934762098,38.1386941965286,37.3928180862991,38.1386941965286,285450.112263962,0.0,1.0
2024-07-19,53.47,54.11,53.3677,54.0,163820,37.3357008181689,37.7825840896038,37.2642693202504,37.7057760273259,234613.391688026,0.0,1.0
2024-07-22,54.35,54.4999,53.9,54.09,326494,37.9501653163919,38.0548337576233,37.6359505161642,37.7686189873715,467585.549418816,0.0,1.0
2024-07-23,54.33,54.7399,54.28,54.45,227606,37.9362002141596,38.2224149844115,37.9012874585787,38.0199908275537,325963.958176931,0.0,1.0
2024-07-24,52.42,53.61,52.31,53.56,481371,36.6025329509708,37.4334565337953,36.525724888693,37.3985437782144,689391.301246837,0.0,1.0
2024-07-25,51.94,52.95,51.25,52.45,355918,36.2673704973946,36.9726081601279,35.7855744703788,36.6234806043194,509724.875734458,0.0,1.0
2024-07-26,51.38,51.6,51.0,51.36,304469,36.6366078004178,36.7934792234635,36.3656480697023,36.6223467619591,426994.150365133,1.0888,1.0
2024-07-29,51.3,51.79,51.11,51.67,342019,36.5795636465829,36.9289590888213,36.4440837812252,36.843392858069,479655.112059792,0.0,1.0
2024-07-30,50.59,51.5902,50.14,51.42,280204,36.0732967812989,36.7864913146188,35.7524234159779,36.6651298773352,392964.370457786,0.0,1.0
2024-07-31,51.87,51.99,51.37,51.57,210719,36.9860032426561,37.0715694734083,36.6294772811884,36.7720876657755,295517.048930402,0.0,1.0
2024-08-01,50.93,52.3699,50.57,52.04,210721,36.3157344350969,37.3424578989315,36.0590357428401,37.1072220695551,295519.853775232,0.0,1.0
2024-08-02,48.85,49.39,48.24,49.05,553445,34.8325864353914,35.2176344737764,34.3976247624008,34.9751968199784,776163.673637812,0.0,1.0
2024-08-05,47.4,48.24,44.16,44.16,339862,33.7986611471351,34.3976247624008,31.4883729168246,31.4883729168246,476630.086909981,0.0,1.0
2024-08-06,47.9,48.56,47.2,47.81,244642,34.1551871086028,34.6258013777401,33.656050762548,34.0910124355386,343091.424524753,0.0,1.0
2024-08-07,47.5,48.95,47.4,48.69,136312,33.8699663394287,34.9038916276849,33.7986611471351,34.7184981277217,191167.004274892,0.0,1.0
2024-08-08,48.94,48.96,47.7,48.15,161835,34.8967611084555,34.9110221469142,34.0125767240157,34.3334500893366,226961.031580691,0.0,1.0
2024-08-09,49.29,49.4081,48.8063,48.83,105602,35.1463292814829,35.2305407135816,34.8014260663591,34.8183253969327,148098.611900912,0.0,1.0
2024-08-12,49.45,49.63,49.0601,49.4,86792,35.2604175891526,35.3887669352809,34.9823986444001,35.2247649930058,121719.046269047,0.0,1.0
2024-08-13,50.16,50.24,49.66,49.66,161767,35.7666844544366,35.8237286082715,35.410158492969,35.410158492969,226865.66685645,0.0,1.0
2024-08-14,50.29,50.4789,49.86,50.44,103570,35.8593812044182,35.9940767126607,35.552768877556,35.9663389928585,145248.889553015,0.0,1.0
2024-08-15,51.23,51.3499,50.73,50.8,220660,36.5296500119775,36.6151449375374,36.1731240505098,36.2230376851153,309458.530160937,0.0,1.0
2024-08-16,51.36,51.4299,51.1172,51.18,133385,36.6223467619591,36.6721890913722,36.4492177550704,36.4939974158307,187062.113865297,0.0,1.0
2024-08-19,51.9,51.9,51.291,51.42,217840,37.0073948003441,37.0073948003441,36.5731461792765,36.6651298773352,305503.698949781,0.0,1.0
2024-08-20,52.01,52.2293,51.8215,51.94,120825,37.085830511867,37.2422027985668,36.9514202243937,37.0359168772616,169447.688329082,0.0,1.0
2024-08-21,52.08,52.18,51.85,52.03,130324,37.1357441464725,37.207049338766,36.9717422041974,37.1000915503257,182769.298852053,0.0,1.0
2024-08-22,51.37,52.26,51.28,52.26,179997,36.6294772811884,37.2640934926009,36.5653026081242,37.2640934926009,252431.827487439,0.0,1.0
2024-08-23,51.76,52.0,51.42,51.65,177187,36.9075675311332,37.0786999926377,36.6651298773352,36.8291318196103,248491.020500435,0.0,1.0
2024-08-26,51.36,51.91,51.24,51.69,200507,36.6223467619591,37.0145253195735,36.5367805312068,36.8576538965277,281195.511225319,0.0,1.0
2024-08-27,50.38,50.44,50.0,50.23,135343,36.6931528179065,36.736852483827,36.4163882670768,36.5839036531053,185827.049908682,1.0793,1.0
2024-08-28,49.91,50.41,49.5801,50.34,180308,36.350838768196,36.7150026508668,36.1105634384098,36.6640197072929,247564.363985833,0.0,1.0
2024-08-29,50.2,50.81,50.0001,50.25,158484,36.5620538201451,37.0063337570034,36.4164610998533,36.5984702084121,217599.83285229,0.0,1.0
2024-08-30,50.81,50.82,50.2771,50.6,90959,37.0063337570034,37.0136170346568,36.6182078908529,36.8533849262817,124887.453600436,0.0,1.0
2024-09-03,49.34,50.6,49.1601,50.5,159573,35.9356919419513,36.8533849262817,35.8046657769664,36.7805521497475,219095.03879091,0.0,1.0
2024-09-04,49.37,49.69,49.04,49.07,80883,35.9575417749116,36.1906066598209,35.7171936123489,35.7390434453091,111053.022895635,0.0,1.0
2024-09-05,49.48,49.96,49.25,49.28,82863,36.0376578290992,36.3872551564631,35.8701424430706,35.8919922760308,113771.57914767,0.0,1.0
2024-09-06,48.25,49.44,48.1,49.44,167446,35.1418146777291,36.0085247184855,35.0325655129278,36.0085247184855,229904.732413269,0.0,1.0
2024-09-09,48.86,48.95,48.35,48.63,97997,35.5860946145874,35.6516441134681,35.2146474542632,35.4185792285589,134550.685369033,0.0,1.0
2024-09-10,49.28,49.33,48.58,49.12,107546,35.8919922760308,35.9284086642979,35.3821628402918,35.7754598335762,147661.540748167,0.0,1.0
2024-09-11,49.98,50.04,48.6,49.31,102052,36.4018217117699,36.4455213776904,35.3967293955986,35.9138421089911,140118.233652873,0.0,1.0
2024-09-12,50.29,50.31,49.85,50.06,84564,36.6276033190258,36.6421698743326,36.3071391022755,36.4600879329972,116107.066109646,0.0,1.0
2024-09-13,50.47,50.5,50.045,50.13,103017,36.7587023167873,36.7805521497475,36.4491630165171,36.5110708765712,141443.186573688,0.0,1.0
2024-09-16,50.29,50.4,50.03,50.37,103373,36.6276033190258,36.7077193732134,36.438238100037,36.6858695402531,141931.977495771,0.0,1.0
2024-09-17,50.33,50.5644,50.2,50.47,67226,36.6567364296395,36.8274564578355,36.5620538201451,36.7587023167873,92301.8497976328,0.0,1.0
2024-09-18,50.13,50.66,50.0201,50.46,77175,36.5110708765712,36.8970845922022,36.4310276551601,36.7514190391339,105961.908460005,0.0,1.0
2024-09-19,51.24,51.47,50.87,51.0,103862,37.3195146961003,37.4870300821288,37.0500334229239,37.1447160324183,142603.378509531,0.0,1.0
2024-09-20,51.35,51.4199,50.83,51.12,83728,37.3996307502878,37.4505408610852,37.0209003123102,37.2321153642593,114959.231247675,0.0,1.0
2024-09-23,51.53,51.65,51.37,51.51,118043,37.5307297480493,37.6181290798903,37.4141973055947,37.5161631927425,162074.007908577,0.0,1.0
2024-09-24,51.88,51.9285,51.36,51.81,136600,37.7856444659188,37.8209683625379,37.4069140279412,37.7346615223449,187552.921226262,0.0,1.0
2024-09-25,52.07,52.14,51.84,51.89,178424,37.9240267413337,37.9750096849076,37.7565113553052,37.7929277435723,244977.616521775,0.0,1.0
2024-09-26,51.2,51.54,50.935,51.54,127626,38.0858611707926,38.3387750926299,37.8887370846547,38.3387750926299,171571.575359602,1.0922,1.0
2024-09-27,51.07,51.35,51.0,51.25,281320,37.9891587889137,38.1974408421914,37.9370882755942,38.1230543945922,378187.168603288,0.0,1.0
2024-09-30,51.28,51.28,50.81,51.1,167416,38.145370328872,38.145370328872,37.7957540251557,38.0114747231934,225062.501844477,0.0,1.0
2024-10-01,50.68,51.2485,50.4,51.14,108960,37.6990516432768,38.1219385978782,37.490769589999,38.0412293022331,146478.294792458,0.0,1.0
2024-10-02,50.78,50.9999,50.5701,50.65,78837,37.773438090876,37.9370138891466,37.6173009373652,37.676735708997,105983.015111537,0.0,1.0
2024-10-03,50.79,51.072465,50.65,50.71,74599,37.7808767356359,37.990992414847,37.676735708997,37.7213675775565,100285.740760119,0.0,1.0
2024-10-04,51.31,51.4062,50.99,51.28,129216,38.1676862631518,38.2392460257422,37.9296496308343,38.145370328872,173709.061489558,0.0,1.0
2024-10-07,50.82,51.27,50.7401,51.27,95914,37.8031926699156,38.1379316841121,37.7437578982839,38.1379316841121,128940.153879624,0.0,1.0
2024-10-08,51.25,51.2915,50.908,50.96,88126,38.1230543945922,38.1539247703459,37.8686527438029,37.9073336965545,118470.504835538,0.0,1.0
2024-10-09,51.44,51.45,51.1433,51.16,112177,38.2643886450307,38.2718272897906,38.0436840550039,38.0561065917529,150803.007295646,0.0,1.0
2024-10-10,51.46,51.55,51.2029,51.38,102866,38.2792659345506,38.3462137373898,38.088018377773,38.2197567764712,138285.942291859,0.0,1.0
2024-10-11,51.47,51.54,51.3,51.34,100508,38.2867045793105,38.3387750926299,38.1602476183918,38.1900021974315,135116.010031208,0.0,1.0
2024-10-14,51.72,51.7999,51.525,51.53,132560,38.4726706983085,38.5321054699403,38.32761712549,38.33133644787,178204.504016963,0.0,1.0
2024-10-15,51.47,51.8416,51.4,51.72,108950,38.2867045793105,38.5631246185891,38.234634065991,38.4726706983085,146464.851483465,0.0,1.0
2024-10-16,51.56,51.5865,51.16,51.56,80815,38.3536523821498,38.3733647907636,38.0561065917529,38.3536523821498,108642.101630438,0.0,1.0
2024-10-17,51.61,51.96,51.5527,51.96,101614,38.3908456059494,38.6511981725466,38.348222171475,38.6511981725466,136602.840005881,0.0,1.0
2024-10-18,52.03,52.076,51.869,51.91,124346,38.703268685866,38.7374864517617,38.5835065052313,38.614004948747,167162.170009756,0.0,1.0
2024-10-21,52.14,52.14,51.72,51.96,129292,38.7850937782251,38.7850937782251,38.4726706983085,38.6511981725466,173811.230637909,0.0,1.0
2024-10-22,52.07,52.115,51.8,52.01,130962,38.7330232649057,38.7664971663253,38.5321798563878,38.6883913963462,176056.263239812,0.0,1.0
2024-10-23,51.36,51.93,51.05,51.93,209820,38.2048794869513,38.6288822382668,37.9742814993938,38.6288822382668,282067.509300235,0.0,1.0
2024-10-24,50.75,50.95,50.535,50.95,173750,38.5526963825002,38.7046281909041,38.3893696884659,38.7046281909041,228721.031922493,1.077581,1.0
2024-10-25,51.09,51.44,50.9301,51.01,211489,38.8109804567869,39.0768611214938,38.6895109759679,38.7502077334253,278399.898246078,0.0,1.0
2024-10-28,51.21,51.45,51.1858,51.19,118887,38.9021395418293,39.084457711914,38.8837557930124,38.8869463609889,156500.473796658,0.0,1.0
2024-10-29,51.67,51.8299,51.1512,51.24,140575,39.2515827011583,39.3730521819773,38.8574715901585,38.9249293130898,185050.124100745,0.0,1.0
2024-10-30,51.24,51.7,51.17,51.47,115263,38.9249293130898,39.2743724724189,38.8717531801485,39.0996508927544,151729.912532272,0.0,1.0
2024-10-31,50.27,51.0,50.21,51.0,218787,38.1880600423307,38.7426111430051,38.1424804998096,38.7426111430051,288006.839776843,0.0,1.0
2024-11-01,50.75,51.01,50.39,50.56,80292,38.5526963825002,38.7502077334253,38.2792191273731,38.4083611645164,105694.786158969,0.0,1.0
2024-11-04,50.71,51.01,50.4,50.8,126077,38.5223100208194,38.7502077334253,38.2868157177933,38.5906793346012,165965.24628312,0.0,1.0
2024-11-05,51.34,51.4,50.9,50.9,86585,39.0008952172918,39.046474759813,38.6666452388031,38.6666452388031,113978.765749692,0.0,1.0
2024-11-06,52.45,52.525,51.8844,51.98,198897,39.8441167539337,39.9010911820852,39.4144535997673,39.4870770041844,261824.040784392,0.0,1.0
2024-11-07,53.08,53.1599,52.682,52.75,170813,40.3227019504061,40.3833987078635,40.0203576516823,40.0720144665396,224854.823745478,0.0,1.0
2024-11-08,53.12,53.1964,53.02,53.14,108032,40.3530883120869,40.4111262628972,40.2771224078849,40.3682814929273,142211.168464177,0.0,1.0
2024-11-11,52.88,53.2,52.56,53.2,164243,40.1707701420022,40.4138610354485,39.9276792485559,40.4138610354485,216206.206883718,0.0,1.0
2024-11-12,52.55,52.8016,52.33,52.79,124308,39.9200826581357,40.1112128731078,39.7529576688913,40.1024008282204,163636.56999264,0.0,1.0
2024-11-13,52.48,52.7296,52.33,52.61,97552,39.8669065251943,40.0565174220824,39.7529576688913,39.9656622006568,128415.505646636,0.0,1.0
2024-11-14,52.32,52.65,52.21,52.59,99128,39.7453610784711,39.9960485623376,39.661798583849,39.9504690198165,130490.120589427,0.0,1.0
2024-11-15,51.35,52.08,51.1718,52.08,223927,39.008491807712,39.5630429083864,38.8731205664241,39.5630429083864,294773.033181629,0.0,1.0
2024-11-18,51.83,51.88,51.45,51.71,113683,39.3731281478815,39.4111110999825,39.084457711914,39.2819690628391,149650.032069322,0.0,1.0
2024-11-19,52.14,52.2,51.5057,51.55,86907,39.6086224509076,39.6542019934288,39.1267707205545,39.160423616116,114402.640122521,0.0,1.0
2024-11-20,51.8,52.27,51.35,52.27,129508,39.3503383766209,39.7073781263702,39.008491807712,39.7073781263702,170481.746199817,0.0,1.0
2024-11-21,51.96,52.14,51.3,52.0,135951,39.471883823344,39.6086224509076,38.970508855611,39.5022701850248,178963.182796517,0.0,1.0
2024-11-22,52.05,52.0997,51.75,51.96,227354,39.5402531371258,39.5780081915142,39.3123554245199,39.471883823344,299284.267578167,0.0,1.0
2024-11-25,52.26,52.67,52.0752,52.31,205060,39.6997815359499,40.011241743178,39.5593965449847,39.7377644880509,269936.890969936,0.0,1.0
2024-11-26,51.33,51.48,51.12,51.39,217156,39.8269484595841,39.9433334638493,39.6640094536126,39.8735024612902,279876.262458608,1.0974,1.0
2024-11-27,50.85,51.2,50.39,51.2,280974,39.4545164459351,39.7260814558875,39.0976024328549,39.7260814558875,362126.54943011,0.0,1.0
2024-11-29,51.2,51.329,50.831,50.9,96456,39.7260814558875,39.8261725595556,39.4397743453948,39.4933114473569,124314.984489065,0.0,1.0
2024-12-02,51.8,52.0414,51.29,51.3,237766,40.1916214729486,40.3789237398129,39.7959124584466,39.803671458731,306438.962864178,0.0,1.0
2024-12-03,51.84,51.91,51.62,51.8,100795,40.2226574740861,40.2769704760765,40.0519594678303,40.1916214729486,129907.199775808,0.0,1.0
2024-12-04,52.58,52.59,52.2301,52.32,235168,40.7968234951282,40.8045824954125,40.5253360751787,40.595089487735,303090.593351627,0.0,1.0
2024-12-05,52.31,52.7,52.26,52.5,190585,40.5873304874507,40.8899314985404,40.5485354860289,40.7347514928534,245630.871266158,0.0,1.0
2024-12-06,52.68,52.7486,52.32,52.46,165145,40.8744134979717,40.9276402399224,40.595089487735,40.7037154917159,212843.142090142,0.0,1.0
2024-12-09,52.36,52.6496,52.3,52.63,172449,40.6261254888724,40.8508261371073,40.5795714871663,40.8356184965499,222256.725969923,0.0,1.0
2024-12-10,51.95,52.5962,51.85,52.43,154239,40.3080064772139,40.8093930755888,40.2304164743704,40.6804384908629,198787.20756209,0.0,1.0
2024-12-11,52.6,52.69,52.1027,52.3,104837,40.8123414956969,40.8821724982561,40.426486411556,40.5795714871663,135116.633790331,0.0,1.0
2024-12-12,52.13,52.344,52.0605,52.24,87731,40.4476684823323,40.6137110884175,40.393743430356,40.5330174854602,113069.979101458,0.0,1.0
2024-12-13,52.2,52.6,52.0129,52.6,102120,40.5019814843228,40.8123414956969,40.3568105890025,40.8123414956969,131614.894003726,0.0,1.0
2024-12-16,52.31,52.4899,52.0,52.36,137941,40.5873304874507,40.7269149025662,40.3468014786357,40.6261254888724,177781.924145788,0.0,1.0
2024-12-17,52.25,52.35,52.1001,52.26,110638,40.5407764857445,40.6183664885881,40.4244690714821,40.5485354860289,142593.112444029,0.0,1.0
2024-12-18,50.63,52.39,50.35,52.15,248531,39.2838184396793,40.6494024897255,39.0665664317175,40.463186482901,320313.172949863,0.0,1.0
2024-12-19,50.18,50.94,50.16,50.88,259477,38.9346634268835,39.5243474484943,38.9191454263147,39.4777934467882,334420.660511209,0.0,1.0
2024-12-20,50.97,51.36,49.67,49.78,239128,39.5476244493473,39.8502254604371,38.5389544123815,38.6243034155093,308194.343647894,0.0,1.0
2024-12-23,51.62,51.6999,50.8947,51.19,279937,40.0519594678303,40.1139538801023,39.4891991772062,39.7183224556031,360790.037041921,0.0,1.0
2024-12-24,51.13,51.1836,50.6782,50.77,132787,40.5121845696967,40.5546538263549,40.1542067682379,40.2269432936339,167589.069365529,1.08315,1.0
2024-12-26,51.11,51.25,50.8829,51.15,241052,40.4963378321377,40.607264995051,40.3163981271547,40.5280313072557,304229.181687209,0.0,1.0
2024-12-27,50.59,50.97,50.0401,50.95,175440,40.0843226556025,40.3854106692243,39.6486166064166,40.3695639316653,221420.969895309,0.0,1.0
2024-12-30,50.04,50.4275,49.67,49.9,185512,39.6485373727288,39.9555679129353,39.3553727278865,39.5376102098155,234132.734651268,0.0,1.0
2024-12-31,49.65,50.2893,49.57,50.26,198651,39.3395259903274,39.8460669564023,39.2761390400912,39.8228514858783,250715.327694214,0.0,1.0
2025-01-02,49.55,50.1001,49.1,49.77,265655,39.2602923025322,39.6961568190937,38.9037407074537,39.4346064156817,335280.367975024,0.0,1.0
2025-01-03,50.31,50.36,49.6163,49.85,170859,39.8624683297759,39.9020851736735,39.3128242375404,39.4979933659179,215639.338208747,0.0,1.0
2025-01-06,50.61,50.98,50.379,50.8,164766,40.1001693931616,40.3933340380039,39.9171395743546,40.2507133999725,207949.427301473,0.0,1.0
2025-01-07,49.88,50.72,49.7032,50.72,147446,39.5217634722564,40.1873264497363,39.3816783122345,40.1873264497363,186090.03834464,0.0,1.0
2025-01-08,49.71,49.89,49.2805,49.81,172488,39.3870662030046,39.529686841036,39.0467575139241,39.4662998907998,217695.281892966,0.0,1.0
2025-01-10,48.81,49.26,48.3,49.26,216916,38.6739630128476,39.0305146079261,38.2698712050919,39.0305146079261,273767.391163992,0.0,1.0
2025-01-13,48.66,48.67,48.051,48.11,150515,38.5551124811547,38.5630358499343,38.0725793224818,38.119327198281,189963.39081049,0.0,1.0
2025-01-14,48.61,49.3102,48.2701,49.22,135871,38.5154956372571,39.0702899191993,38.2461803324412,38.998821132808,171481.353172854,0.0,1.0
2025-01-15,49.47,49.6,49.01,49.24,86646,39.196905352296,39.2999091464298,38.832430388438,39.014667870367,109355.000898022,0.0,1.0
2025-01-16,49.32,49.74,49.31,49.74,75776,39.0780548206032,39.4108363093431,39.0701314518237,39.4108363093431,95636.0887755751,0.0,1.0
2025-01-17,50.05,50.1771,49.76,50.11,190318,39.6564607415083,39.757166758696,39.4266830469022,39.7040009541854,240198.33645996,0.0,1.0
2025-01-21,50.36,50.4811,49.93,50.38,240100,39.9020851736735,39.9980371695935,39.561380316154,39.9179319112325,303027.672548242,0.0,1.0
2025-01-22,50.73,50.9474,50.55,50.75,189033,40.1952498185158,40.3675038557826,40.0526291804844,40.2110965560749,238576.551540241,0.0,1.0
2025-01-23,50.88,50.88,50.56,50.67,193154,40.3141003502086,40.3141003502086,40.0605525492639,40.1477096058387,243777.622088227,0.0,1.0
2025-01-24,50.76,50.97,50.6363,50.97,195005,40.2190199248544,40.3854106692243,40.1210078530517,40.3854106692243,246113.74962628,0.0,1.0
2025-01-27,49.3,49.88,48.99,49.51,377527,39.0622080830441,39.5217634722564,38.816583650879,39.2285988274141,476472.836876803,0.0,1.0
2025-01-28,49.8,49.99,49.14,49.69,271103,39.4583765220203,39.6089205288312,38.9354341825718,39.3712194654455,342156.231198859,0.0,1.0
2025-01-29,48.6,48.9,48.33,48.9,225327,39.3360397080644,39.5788547679908,39.1175061541307,39.5788547679908,278393.358387701,1.0456,1.0
2025-01-30,48.98,49.16,48.62,48.88,264978,39.6436054506378,39.7892944865936,39.3522273787262,39.562667097329,327382.494414145,0.0,1.0
2025-01-31,48.92,49.64,48.8879,49.21,257285,39.5950424386525,40.1777985824757,39.5690612272404,39.829763663248,317877.729756219,0.0,1.0
2025-02-03,48.61,48.8,48.31,48.4,175545,39.3441335433953,39.497916414682,39.101318483469,39.1741630014469,216887.288687858,0.0,1.0
2025-02-04,49.32,49.39,48.89,48.94,170064,39.9187958518876,39.9754526992037,39.5707609326599,39.6112301093143,210115.46818999,0.0,1.0
2025-02-05,49.34,49.4399,48.8674,49.1,150977,39.9349835225494,40.0158409375048,39.5524688648121,39.7407314746083,186533.322989699,0.0,1.0
2025-02-06,49.32,49.3999,49.1165,49.37,94969,39.9187958518876,39.9834655961813,39.7540863029043,39.959265028542,117334.979175694,0.0,1.0
2025-02-07,48.85,49.5486,48.73,49.51,143720,39.5383855913364,40.1038209275515,39.4412595673658,40.0725787231743,177567.239911241,0.0,1.0
2025-02-10,49.31,49.5641,48.99,48.99,158565,39.9107020165567,40.1163663723143,39.6516992859687,39.6516992859687,195908.359285597,0.0,1.0
2025-02-11,49.38,49.57,49.2,49.2,83058,39.9673588638729,40.1211417351595,39.8216698279171,39.8216698279171,102618.840888866,0.0,1.0
2025-02-12,49.48,49.57,48.918,49.14,143408,40.0482972171816,40.1211417351595,39.5934236715863,39.7731068159318,177181.761349787,0.0,1.0
2025-02-13,49.94,49.94,49.5403,49.66,147857,40.420613642402,40.420613642402,40.0971030442268,40.1939862531374,182678.537375149,0.0,1.0
2025-02-14,50.14,50.15,49.9139,49.96,115957,40.5824903490196,40.5905841843504,40.3994887321884,40.4368013130638,143265.825482799,0.0,1.0
2025-02-18,50.14,50.3,50.0001,50.2,155646,40.5824903490196,40.7119917143136,40.4692575927406,40.6310533610048,192301.910821215,0.0,1.0
2025-02-19,49.89,50.17,49.7201,50.165,156963,40.3801444657476,40.6067718550122,40.242630203476,40.6027249373467,193929.075133511,0.0,1.0
2025-02-20,49.59,49.761,48.99,49.69,183926,40.1373294058213,40.2757339899793,39.6516992859687,40.2182677591301,227242.082994121,0.0,1.0
2025-02-21,48.48,49.72,48.3,49.72,273831,39.2389136840939,40.2425492651227,39.0932246481381,40.2425492651227,338320.44859543,0.0,1.0
2025-02-24,47.625,48.6458,47.45,48.56,322031,38.5468907633039,39.3731094738799,38.4052486450135,39.3036643667409,397871.944307382,0.0,1.0
2025-02-25,46.7,47.57,46.2615,47.57,308723,37.7982109951977,38.5023746689841,37.4432963159387,38.5023746689841,381429.801051477,0.0,1.0
2025-02-26,46.1,46.467,45.76,46.01,192449,38.1061814295376,38.4095430040417,37.8251380090161,38.031787582929,232820.465530116,0.9805,1.0
2025-02-27,44.725,46.5,44.65,46.37,288819,36.9696087730167,38.4368207477982,36.9076139008428,38.3293629693635,349406.720917971,0.0,1.0
2025-02-28,45.26,45.29,44.16,44.535,205679,37.4118388611903,37.4366368100598,36.5025807359735,36.8125550968429,248825.821541129,0.0,1.0
2025-03-03,44.37,45.85,44.0,45.72,209749,36.6761663780604,37.8995318556247,36.3703250086693,37.79207407719,253749.615869535,0.0,1.0
2025-03-04,44.24,44.9796,43.11,43.82,238822,36.5687085996257,37.1800606990896,35.6346525255394,36.221537315452,288921.476437047,0.0,1.0
2025-03-05,44.87,44.935,43.877,44.38,112095,37.0894655258862,37.1431944151035,36.2686534183042,36.6844323610169,135610.006202154,0.0,1.0
2025-03-06,43.41,44.58,43.27,44.07,143882,35.8826320142349,36.8497520201472,35.7669082528436,36.4281868893649,174065.202840254,0.0,1.0
2025-03-07,43.89,44.02,42.7,43.32,132537,36.2793991961476,36.3868569745823,35.2957472243223,35.8082381676262,160340.277372005,0.0,1.0
2025-03-10,41.99,43.23,41.51,43.12,274199,34.7088624344096,35.7338443210176,34.3120952524969,35.6429185084959,331719.774214947,0.0,1.0
2025-03-11,42.41,43.023,41.87,41.93,173752,35.0560337185833,35.5627384738177,34.6096706389314,34.6592665366705,210201.256056351,0.0,1.0
2025-03-12,43.57,43.73,42.84,43.39,74927,36.0148877415391,36.1471434688434,35.4114709857135,35.8661000483218,90644.9969642607,0.0,1.0
2025-03-13,42.6,43.42,42.4168,43.42,101866,35.2130873947571,35.8908979971914,35.0616545869937,35.8908979971914,123235.192397418,0.0,1.0
2025-03-14,43.89,43.9399,43.11,43.2,202207,36.2793991961476,36.3206464511006,35.6346525255394,35.709046372148,244625.47414353,0.0,1.0
2025-03-17,44.1,44.38,43.7226,43.91,104926,36.4529848382345,36.6844323610169,36.1410266414556,36.2959311620607,126937.111474795,0.0,1.0
2025-03-18,43.31,43.77,43.0585,43.76,201931,35.7999721846697,36.1802074006694,35.5920827133133,36.1719414177129,244291.57556008,0.0,1.0
2025-03-19,43.79,44.1588,43.27,43.38,93884,36.1967393665825,36.5015888180188,35.7669082528436,35.8578340653653,113578.748581855,0.0,1.0
2025-03-20,43.78,44.16,43.5,43.5,87716,36.188473383626,36.5025807359735,35.9570258608435,35.9570258608435,106116.84110824,0.0,1.0
2025-03-21,43.93,44.0,43.24,43.38,96214,36.3124631279737,36.3703250086693,35.7421103039741,35.8578340653653,116397.530101557,0.0,1.0
2025-03-24,44.71,44.82,44.37,44.37,193188,36.9572097985819,37.0481356111036,36.6761663780604,36.6761663780604,233714.491085077,0.0,1.0
2025-03-25,44.95,45.049,44.8046,44.85,154737,37.1555933895383,37.2374266208078,37.0354059973506,37.0729335599731,187197.337345133,0.0,1.0
2025-03-26,43.2,44.07,43.07,44.04,106235,36.4890774262158,37.2239269021604,36.3792723321091,37.1985872650589,125773.308719029,0.943664,1.0
2025-03-27,42.87,43.2773,42.73,43.0,169966,36.2103414180988,36.5543692244807,36.0920897782917,36.3201465122055,201225.454791157,0.0,1.0
2025-03-28,41.77,42.8367,41.7,42.75,189637,35.2812213910424,36.1822144209161,35.2220955711388,36.1089828696927,224514.265030833,0.0,1.0
2025-03-31,41.63,41.72,40.46,41.05,273851,35.1629697512353,35.2389886625399,34.1747239042752,34.6730701006055,324216.561076998,0.0,1.0
2025-04-01,41.9,42.0,41.3,41.5,87938,35.3910264851491,35.4754919421542,34.8842337431183,35.0531646571286,104111.198965821,0.0,1.0
2025-04-02,42.16,42.47,41.3514,41.3772,88806,35.6106366733624,35.8724795900783,34.927648988019,34.9494410759263,105138.837992207,0.0,1.0
2025-04-03,39.79,40.7537,39.79,40.6,174785,33.6088053423409,34.4227989514993,33.6088053423409,34.2929755440824,206930.745653085,0.0,1.0
2025-04-04,37.39,38.76,37.16,38.58,398488,31.5816343742178,32.738811135188,31.387363823106,32.5867733125788,471776.290721782,0.0,1.0
2025-04-07,37.57,38.95,35.44,35.8,318933,31.733672196827,32.8992955034978,29.9345579626178,30.2386336078362,377589.858988904,0.0,1.0
2025-04-08,36.99,39.5,36.427,38.95,236607,31.2437725461973,33.363855517026,30.7682320232584,32.8992955034978,280122.796216721,0.0,1.0
2025-04-09,40.64,40.75,36.95,36.95,236234,34.3267617268845,34.4196737295901,31.2099863633952,31.2099863633952,279681.195575198,0.0,1.0
2025-04-10,39.43,40.2292,38.4,40.09,134905,33.3047296971224,33.9797776295074,32.4347354899696,33.8622017133563,159716.178403922,0.0,1.0
2025-04-11,39.92,39.95,38.9262,39.38,107085,33.7186104364475,33.7439500735491,32.8791927247306,33.2624969686198,126779.637258693,0.0,1.0
2025-04-14,40.26,40.8031,39.9801,40.6,126790,34.005792990265,34.4645248872598,33.7693741761076,34.2929755440824,150108.700639956,0.0,1.0
2025-04-15,40.4,40.6963,40.3057,40.34,70676,34.1240446300722,34.3743157791784,34.0443937041163,34.0733653558691,83674.4421991444,0.0,1.0
2025-04-16,39.21,39.84,38.55,39.54,142393,33.1189056917111,33.6510380708434,32.5614336754773,33.3976416998281,168581.340880395,0.0,1.0
2025-04-17,39.14,39.51,38.8619,39.51,68182,33.0597798718075,33.3723020627265,32.8248814358763,33.3723020627265,80721.7558721783,0.0,1.0
2025-04-21,38.27,38.8436,37.7671,38.68,140148,32.3249303958629,32.8094242572443,31.9001536125841,32.6712387695839,165923.449619754,0.0,1.0
2025-04-22,39.25,39.5447,38.5865,38.75,100913,33.1526918745132,33.4016115763073,32.5922635672841,32.7303645894875,119472.508144805,0.0,1.0
2025-04-23,39.59,40.2,39.4619,39.9,142648,34.1356620090286,34.6616219439998,34.0252104226847,34.4029531235222,165440.890482988,0.823754,1.0
2025-04-24,40.71,40.8,39.7941,39.91,210578,35.1013589388117,35.178959584955,34.3116430298936,34.4115754175381,244225.028294309,0.0,1.0
2025-04-25,41.32,41.4356,40.6377,40.82,122415,35.6273188737829,35.7269925926069,35.0390197530766,35.1962041729869,141974.97762657,0.0,1.0
2025-04-28,41.42,41.5991,40.9,41.34,95542,35.7135418139421,35.8679670997672,35.2651825251142,35.6445634618147,110808.0979651,0.0,1.0
2025-04-29,41.48,41.6401,41.22,41.32,53515,35.7652755780376,35.9033185052325,35.5410959336237,35.6273188737829,62065.849182583,0.0,1.0
2025-04-30,41.52,41.52,40.55,40.86,71236,35.7997647541013,35.7997647541013,34.963402234557,35.2306933490505,82618.3842356438,0.0,1.0
2025-05-01,41.85,42.2,41.84,42.01,128814,36.0843004566267,36.3860807471839,36.0756781626107,36.2222571608814,149396.436449691,0.0,1.0
2025-05-02,42.46,42.59,42.1446,42.29,118534,36.6102603915978,36.7223502138048,36.3383132383357,36.4636813933271,137473.85531175,0.0,1.0
2025-05-05,42.32,42.5,42.2421,42.3,78503,36.4895482753749,36.6447495676615,36.4223806049909,36.4723036873431,91046.5357073776,0.0,1.0
2025-05-06,42.12,42.3199,41.76,41.82,84631,36.3171023950565,36.4894620524347,36.0066998104834,36.0584335745789,98153.6930238471,0.0,1.0
2025-05-07,42.35,42.49,41.885,42.36,82292,36.5154151574227,36.6361272736455,36.1144784856824,36.5240374514386,95440.9578797181,0.0,1.0
2025-05-08,42.79,43.02,42.6,42.62,134883,36.8947960941232,37.0931088564893,36.7309725078207,36.7482170958525,156435.166500875,0.0,1.0
2025-05-09,42.94,43.12,42.73,42.95,81882,37.024130504362,37.1793317966485,36.8430623300276,37.0327527983779,94965.4463751893,0.0,1.0
2025-05-12,43.67,43.788,43.55,43.72,141311,37.6535579675242,37.755301036912,37.5500904393331,37.6966694376038,163890.259064561,0.0,1.0
2025-05-13,43.9,43.91,43.7342,43.87,197883,37.8518707298903,37.8604930239062,37.7089130951064,37.8260038478426,229501.568416277,0.0,1.0
2025-05-14,43.96,44.24,43.8432,44.03,122476,37.9036044939858,38.1450287264316,37.8028960998799,37.9639605520973,142045.724460171,0.0,1.0
2025-05-15,43.92,44.1262,43.64,43.85,79034,37.8691153179222,38.0469070205304,37.6276910854764,37.8087592598107,91662.3810949502,0.0,1.0
2025-05-16,44.19,44.2,43.9,44.2,62828,38.101917256352,38.1105395503679,37.8518707298903,38.1105395503679,72866.9190403312,0.0,1.0
2025-05-19,44.1,44.1896,43.57,43.625,102137,38.0243166102087,38.1015723645914,37.5673350273649,37.6147576444525,118456.87448307,0.0,1.0
2025-05-20,44.02,44.09,43.77,44.07,65771,37.9553382580814,38.0156943161928,37.7397809076834,37.998449728161,76280.1638155221,0.0,1.0
2025-05-21,43.56,44.3599,43.35,43.86,99971,37.558712733349,38.2484100316825,37.3776445590147,37.8173815538266,115944.781998169,0.0,1.0
2025-05-22,43.66,43.963,43.4622,43.52,112769,37.6449356735082,37.9061911821906,37.4743866978733,37.5242235572853,130787.699644412,0.0,1.0
2025-05-23,43.25,43.55,43.02,43.12,130827,37.2914216188555,37.5500904393331,37.0931088564893,37.1793317966485,151731.081958512,0.0,1.0
2025-05-27,44.13,44.177131,43.6025,43.7,175270,38.0501834922565,38.0908212261829,37.5953574829167,37.6794248495719,203275.369265277,0.0,1.0
2025-05-28,43.14,43.3886,43.09,43.34,99306,37.9950870334948,38.2140387867754,37.951050075876,38.1712348639699,112753.02083723,0.9261,1.0
2025-05-29,43.17,43.53,42.97,43.53,216767,38.021509208066,38.3385753029213,37.8453613775909,38.3385753029213,246119.409379331,0.0,1.0
2025-05-30,43.14,43.23,42.5126,43.21,113131,37.9950870334948,38.0743535572086,37.4425112892941,38.0567387741611,128450.063443666,0.0,1.0
2025-06-02,43.46,43.5,42.97,42.98,127323,38.276923562255,38.3121531283501,37.8453613775909,37.8541687691146,144563.801503017,0.0,1.0
2025-06-03,43.82,43.95,43.3718,43.51,93836,38.5939896571103,38.7084857469192,38.1992423690155,38.3209605198738,106542.328391863,0.0,1.0
2025-06-04,43.95,43.9719,43.71,43.91,103722,38.7084857469192,38.7277739343562,38.497108350349,38.6732561808242,117766.991191662,0.0,1.0
2025-06-05,43.44,44.23,43.24,43.96,96427,38.2593087792075,38.9550927095844,38.0831609487323,38.717293138443,109484.17558125,0.0,1.0
2025-06-06,44.02,44.1899,43.91,44.1,97741,38.7701374875855,38.9197750695742,38.6732561808242,38.8405966197756,110976.104260082,0.0,1.0
2025-06-09,44.35,44.4,43.96,43.96,107506,39.0607814078696,39.1048183654883,38.717293138443,38.717293138443,122063.382455514,0.0,1.0
2025-06-10,44.62,44.6884,44.32,44.45,97827,39.298580979011,39.3588235370335,39.0343592332983,39.1488553231071,111073.749516079,0.0,1.0
2025-06-11,44.52,44.79,44.45,44.66,134384,39.2105070637735,39.4483066349149,39.1488553231071,39.3338105451061,152580.931184322,0.0,1.0
2025-06-12,44.59,44.67,44.44,44.44,77627,39.2721588044398,39.3426179366298,39.1400479315834,39.1400479315834,88138.4684564039,0.0,1.0
2025-06-13,44.27,44.5999,44.14,44.3,68486,38.9903222756795,39.2808781220483,38.8758261858706,39.0167444502508,77759.6860719244,0.0,1.0
2025-06-16,44.9,44.94,44.51,44.51,128937,39.5451879416763,39.5804175077713,39.2016996722497,39.2016996722497,146396.353167884,0.0,1.0
2025-06-17,44.71,44.9689,44.64,44.91,85034,39.3778475027249,39.605870869275,39.3161957620586,39.5539953332,96548.4499816024,0.0,1.0
2025-06-18,44.85,45.0,44.64,44.79,118196,39.5011509840575,39.6332618569139,39.3161957620586,39.4483066349149,134200.914857886,0.0,1.0
2025-06-20,44.69,45.1892,44.5118,45.12,108552,39.3602327196773,39.7998977045434,39.203285002724,39.738950555199,123251.021266822,0.0,1.0
2025-06-23,45.14,45.14,44.51,44.71,179181,39.7565653382465,39.7565653382465,39.2016996722497,39.3778475027249,203443.890868988,0.0,1.0
2025-06-24,45.87,45.935,45.45,45.45,206426,40.3995049194809,40.4567529643853,40.029594475483,40.029594475483,234378.135050712,0.0,1.0
2025-06-25,45.05,45.17,44.89,45.13,140050,40.5247636417318,40.6327097380028,40.3808355133705,40.5967277059124,155688.816738781,0.96222,1.0
2025-06-26,45.4,45.415,45.1033,45.25,199570,40.8396064225221,40.853099684556,40.5727096994921,40.7046738021834,221855.174270322,0.0,1.0
2025-06-27,45.35,45.57,45.17,45.5,155411,40.7946288824092,40.992530058906,40.6327097380028,40.929561502748,172765.117445132,0.0,1.0
2025-06-30,45.52,45.65,45.4501,45.56,155972,40.9475525187931,41.0644941230867,40.8846739177153,40.9835345508834,173388.76204485,0.0,1.0
2025-07-01,45.02,45.412,44.82,45.37,138490,40.497777117664,40.8504010321492,40.3178669572124,40.8126198984544,153954.617851866,0.0,1.0
2025-07-02,45.34,45.3549,44.9633,45.17,73211,40.7856333743866,40.7990366813403,40.446772587176,40.6327097380028,81386.1760961294,0.0,1.0
2025-07-03,45.63,45.69,45.5,45.5,62098,41.0465031070415,41.100476155177,40.929561502748,40.929561502748,69032.2323587636,0.0,1.0
2025-07-07,45.4,45.51,45.3185,45.49,113861,40.8396064225221,40.9385570107705,40.7662930321381,40.9205659947254,126575.397091713,0.0,1.0
2025-07-08,45.69,45.74,45.4842,45.62,159347,41.100476155177,41.1454536952899,40.9153486000723,41.0375075990189,177140.634636734,0.0,1.0
2025-07-09,45.88,45.94,45.7,45.7,101504,41.2713908076061,41.3253638557416,41.1094716631996,41.1094716631996,112838.540908627,0.0,1.0
2025-07-10,45.95,46.0,45.8,45.95,97577,41.3343593637641,41.3793369038771,41.1994267434254,41.3343593637641,108473.028710604,0.0,1.0
2025-07-11,46.03,46.093,45.8111,46.0,66905,41.4063234279448,41.4629951284871,41.2094117573305,41.3793369038771,74376.0105955598,0.0,1.0
2025-07-14,46.17,46.21,45.9006,46.03,124476,41.5322605402609,41.5682425723513,41.2899215541326,41.4063234279448,138375.731184409,0.0,1.0
2025-07-15,46.18,46.328,46.18,46.2,95086,41.5412560482835,41.6743895670177,41.5412560482835,41.5592470643287,105703.868821305,0.0,1.0
2025-07-16,46.31,46.53,45.87,46.41,183623,41.6581976525771,41.8560988290739,41.2623952995835,41.7481527328029,204127.437315425,0.0,1.0
2025-07-17,46.39,46.45,46.1211,46.33,146464,41.7301617167577,41.7841347648932,41.4882725060305,41.6761886686223,162819.042162291,0.0,1.0
2025-07-18,46.35,46.5775,46.255,46.57,153440,41.6941796846674,41.8988274921812,41.6087223584529,41.8920808611642,170574.023851472,0.0,1.0
2025-07-21,46.62,46.75,46.4,46.51,239780,41.9370584012771,42.0540000055707,41.7391572247803,41.8381078130287,266555.262246519,0.0,1.0
2025-07-22,46.23,46.69,45.882,46.69,166427,41.5862335883964,42.0000269574352,41.2731899092106,42.0000269574352,185011.229585042,0.0,1.0
2025-07-23,45.52,45.52,45.1567,45.41,121571,41.820674518481,41.820674518481,41.4868992317375,41.7196140132737,132324.78872512,0.97062,1.0
2025-07-24,45.6,45.7,45.39,45.61,143838,41.8941730677226,41.9860462542746,41.7012393759633,41.9033603863778,156561.457589752,0.0,1.0
2025-07-25,45.57,45.7083,45.41,45.5,113664,41.866611111757,41.9936717287584,41.7196140132737,41.8022998811706,123718.360346234,0.0,1.0
2025-07-28,45.8,45.89,45.69,45.69,110096,42.0779194408266,42.1606053087234,41.9768589356194,41.9768589356194,119834.746275681,0.0,1.0
2025-07-29,45.58,45.9799,45.52,45.9,95160,41.8757984304122,42.2431993034337,41.820674518481,42.1697926273786,103577.554639531,0.0,1.0
2025-07-30,45.74,45.85,45.5,45.66,123249,42.0227955288954,42.1238560341026,41.8022998811706,41.9492969796538,134151.219333413,0.0,1.0
2025-07-31,45.6,46.18,45.5,46.18,114877,41.8941730677226,42.4270375497243,41.8022998811706,42.4270375497243,125038.658515399,0.0,1.0
2025-08-01,44.93,45.26,44.7701,45.26,169475,41.278622717824,41.5818042334457,41.1317174925273,41.5818042334457,184466.226066987,0.0,1.0
2025-08-04,45.64,45.6999,45.2777,45.39,106614,41.9309223423434,41.985954381088,41.5980657874654,41.7012393759633,116044.739494945,0.0,1.0
2025-08-05,45.68,46.085,45.59,45.9,70180,41.9676716169642,42.3397580224999,41.8849857490674,42.1697926273786,76387.9023182249,0.0,1.0
2025-08-06,46.27,46.27,45.69,45.7,86251,42.5097234176211,42.5097234176211,41.9768589356194,41.9860462542746,93880.4924885896,0.0,1.0
2025-08-07,46.36,46.64,46.12,46.51,90868,42.592409285518,42.8496542078636,42.3719136377931,42.730219065346,98905.8978035402,0.0,1.0
2025-08-08,46.69,46.75,46.44,46.52,78493,42.8955908011396,42.9507147130708,42.6659078347596,42.7394063840012,85436.2441815963,0.0,1.0
2025-08-11,46.83,47.0599,46.76,46.78,98260,43.0242132623125,43.2354297181956,42.959902031726,42.9782766690365,106951.770900381,0.0,1.0
2025-08-12,47.09,47.139,46.76,47.01,99634,43.2630835473477,43.3081014087582,42.959902031726,43.1895849981061,108447.310623739,0.0,1.0
2025-08-13,47.06,47.3,46.9619,47.18,86272,43.2355215913821,43.456017239107,43.1453939953746,43.3457694152445,93903.3500826147,0.0,1.0
2025-08-14,47.13,47.2,46.89,47.0,75497,43.2998328219685,43.364144052555,43.0793371742437,43.1803976794509,82175.2274340129,0.0,1.0
2025-08-15,47.06,47.25,46.85,47.25,79209,43.2355215913821,43.410080645831,43.0425878996229,43.410080645831,86215.5792921669,0.0,1.0
2025-08-18,47.0,47.03,46.7738,46.9,104890,43.1803976794509,43.2079596354165,42.9725805314702,43.0885244928989,114168.239871169,0.0,1.0
2025-08-19,46.04,46.9799,46.01,46.97,131317,42.2984150885515,43.1619311689539,42.2708531325859,43.1528357234853,142932.889266491,0.0,1.0
2025-08-20,45.72,45.944,44.82,45.93,195924,42.004420891585,42.2102168294615,41.1775622126168,42.1973545833443,213254.821513193,0.0,1.0
2025-08-21,45.49,45.7399,45.35,45.72,102415,41.7931125625154,42.0227036557089,41.6644901013425,42.004420891585,111474.30914678,0.0,1.0
2025-08-22,46.38,46.55,45.45,45.6,111270,42.6107839228284,42.7669683399668,41.7563632878946,41.8941730677226,121112.594627371,0.0,1.0
2025-08-25,46.27,46.5,46.0,46.28,102268,42.5097234176211,42.7210317466908,42.2616658139307,42.5189107362763,111314.305988604,0.0,1.0
2025-08-26,46.46,46.52,46.165,46.3,97391,42.68428247207,42.7394063840012,42.4132565717415,42.5372853735867,106005.901890485,0.0,1.0
2025-08-27,45.57,45.7346,45.37,45.56,114525,42.7625951762869,42.9170547586002,42.574916461447,42.7532112405449,122043.674582548,0.97524,1.0
2025-08-28,45.97,46.0,45.58,45.77,142612,43.1379526059669,43.1661044131929,42.7719791120289,42.9502738911269,151974.612700863,0.0,1.0
2025-08-29,45.37,45.84,45.25,45.84,146104,42.574916461447,43.0159614413209,42.462309232543,43.0159614413209,155695.865804048,0.0,1.0
2025-09-02,45.24,45.3,44.53,44.9,150215,42.452925296801,42.509228911253,41.7866658591191,42.133871481573,160076.756842763,0.0,1.0
2025-09-03,45.49,45.768,45.32,45.59,105993,42.6875236903509,42.9483971039785,42.527996782737,42.7813630477709,112951.54071188,0.0,1.0
2025-09-04,45.96,45.96,45.4332,45.56,111219,43.1285686702249,43.1285686702249,42.6342229353364,42.7532112405449,118520.632555306,0.0,1.0
2025-09-05,46.01,46.3,45.67,46.25,116608,43.1754883489349,43.4476224854528,42.8564345337069,43.4007028067428,124263.425502919,0.0,1.0
2025-09-08,46.3,46.36,46.1447,46.2,116512,43.4476224854528,43.5039260999048,43.3018899633796,43.3537831280328,124161.123012109,0.0,1.0
2025-09-09,46.46,46.51,46.2238,46.3,86369,43.5977654573248,43.6446851360348,43.3761168950988,43.4476224854528,92039.2065489639,0.0,1.0
2025-09-10,46.37,46.79,46.3078,46.79,77967,43.5133100356468,43.9074353368107,43.4549419553316,43.9074353368107,83085.6073012663,0.0,1.0
2025-09-11,46.45,46.5737,46.3742,46.54,76598,43.5883815215828,43.7044608067113,43.5172512886584,43.6728369432608,81626.7311562891,0.0,1.0
2025-09-12,46.67,46.7491,46.48,46.5,78165,43.7948281079068,43.869055039626,43.6165333288088,43.6353012002928,83296.6061885602,0.0,1.0
2025-09-15,46.94,46.99,46.701,46.75,102014,44.0481943729407,44.0951140516507,43.823918308707,43.8698995938427,108711.315598027,0.0,1.0
2025-09-16,47.04,47.0899,46.94,47.08,103729,44.1420337303607,44.1888595697133,44.0481943729407,44.1795694733287,110538.906970296,0.0,1.0
2025-09-17,46.86,47.03,46.32,47.0,125256,43.9731228870047,44.1326497946187,43.4663903569368,44.1044979873927,133479.174883315,0.0,1.0
2025-09-18,47.45,47.59,47.1932,47.3,136257,44.5267750957826,44.6581501961706,44.2857956259281,44.3860160596527,145202.400939483,0.0,1.0
2025-09-19,47.71,47.74,47.4619,47.57,106594,44.7707574250746,44.7989092323006,44.5379419793156,44.6393823246866,113591.996930383,0.0,1.0
2025-09-22,47.73,47.92,47.672,47.76,195387,44.7895252965586,44.9678200756566,44.735098469255,44.8176771037846,208214.341372279,0.0,1.0
2025-09-23,47.53,47.86,47.4405,47.86,152046,44.6018465817186,44.9115164612046,44.5178603568277,44.9115164612046,162027.96372476,0.0,1.0
2025-09-24,46.52,46.77,46.3175,46.77,109493,44.5897225367399,44.8293491625823,44.3956249698077,44.8293491625823,114232.923423174,0.99708,1.0
2025-09-25,46.16,46.3245,45.7382,46.15,186075,44.244660195527,44.4023345153312,43.8403621524058,44.2350751304933,194130.138236848,0.0,1.0
2025-09-26,46.44,46.44,46.0,46.31,116317,44.5130420164704,44.5130420164704,44.0912991549879,44.3884361710324,121352.332604033,0.0,1.0
2025-09-29,46.81,46.9895,46.61,46.61,120626,44.867689422717,45.0397413400718,44.6759881220432,44.6759881220432,125847.868090598,0.0,1.0
2025-09-30,46.85,46.85,46.51,46.82,53650,44.9060296828518,44.9060296828518,44.5801374717063,44.8772744877507,55972.4945124647,0.0,1.0
2025-10-01,47.1,47.15,46.64,46.74,102284,45.1456563086941,45.1935816338626,44.7047433171443,44.8005939674812,106711.847692692,0.0,1.0
2025-10-02,47.34,47.51,47.08,47.51,87782,45.3756978695028,45.5386439750756,45.1264861786268,45.5386439750756,91582.0598936286,0.0,1.0
2025-10-03,47.03,47.44,46.8075,47.44,113738,45.0785608534583,45.4715485198397,44.8652931564586,45.4715485198397,118661.688366425,0.0,1.0
2025-10-06,47.28,47.54,47.1,47.49,200900,45.3181874793006,45.5673991701766,45.1456563086941,45.5194738450082,209596.908621699,0.0,1.0
2025-10-07,47.25,47.5286,47.07,47.43,114174,45.2894322841995,45.5564721960382,45.1169011135931,45.461963454806,119116.562692752,0.0,1.0
2025-10-08,47.56,47.56,47.3,47.3,69523,45.586569300244,45.586569300244,45.337357609368,45.337357609368,72532.6325440836,0.0,1.0
2025-10-09,47.53,47.58,47.25,47.58,88786,45.5578141051429,45.6057394303114,45.2894322841995,45.6057394303114,92629.5227918676,0.0,1.0
2025-10-10,46.39,47.65,46.28,47.46,186956,44.4651166913019,45.6728348855473,44.3596809759313,45.4907186499071,195049.276497155,0.0,1.0
2025-10-13,47.25,47.3,46.6972,47.0,97110,45.2894322841995,45.337357609368,44.759569889137,45.0498056583572,101313.866581649,0.0,1.0
2025-10-14,46.95,47.33,46.378,46.83,82022,45.0018803331888,45.3661128044691,44.4536146132615,44.8868595527844,85572.7109953658,0.0,1.0
2025-10-15,47.34,47.6899,46.9,47.5,101436,45.3756978695028,45.7110792950317,44.9539550080203,45.5290589100419,105827.137993781,0.0,1.0
2025-10-16,47.17,47.87,46.95,47.56,99015,45.21275176393,45.8837063162885,45.0018803331888,45.586569300244,103301.33353498,0.0,1.0
2025-10-17,47.43,47.59,46.89,47.07,127882,45.461963454806,45.6153244953451,44.9443699429866,45.1169011135931,133417.978438826,0.0,1.0
2025-10-20,48.02,48.22,47.8,47.81,258312,46.0274822917939,46.2191835924678,45.8166108610527,45.8261959260863,269494.259133342,0.0,1.0
2025-10-21,48.04,48.2199,47.81,48.15,152117,46.0466524218613,46.2190877418174,45.8261959260863,46.1520881372319,158702.105270319,0.0,1.0
2025-10-22,47.3198,47.96,46.71,47.93,244123,45.3563360381347,45.9699719015917,44.7718387723801,45.9412167064907,254691.021022673,0.0,1.0
2025-10-23,47.94,47.98,47.2,47.3,120346,45.9508017715244,45.9891420316591,45.2415069590311,45.337357609368,125555.746963599,0.0,1.0
2025-10-24,48.545,48.63,48.35,48.36,152374,46.5306982060628,46.6121712588492,46.3437894379058,46.3533745029395,158970.230733314,0.0,1.0
2025-10-27,49.28,49.31,49.1,49.18,186445,47.2352004860392,47.2639556811403,47.0626693154327,47.1393498357023,194516.155440382,0.0,1.0
2025-10-28,49.54,49.6799,49.31,49.48,148383,47.4844121769152,47.6185072367366,47.2639556811403,47.4269017867131,154806.461383841,0.0,1.0
2025-10-29,48.68,48.7215,48.35,48.65,182997,47.6574705260986,47.6980988134205,47.3344022172733,47.6281006798417,186923.348252853,1.04055,1.0
2025-10-30,47.94,48.53,47.89,48.37,251797,46.9330143184299,47.5106212948144,46.8840645746685,47.3539821147779,257199.507751622,0.0,1.0
2025-10-31,48.41,48.73,48.2177,48.71,103352,47.393141909787,47.70642026986,47.2048811952807,47.6868403723554,105569.500530768,0.0,1.0
2025-11-03,48.42,48.69,48.3541,48.5,134733,47.4029318585393,47.6672604748508,47.3384160962618,47.4812514485575,137623.805199821,0.0,1.0
2025-11-04,47.44,48.11,47.4,47.69,262491,46.4435168808159,47.0994434472186,46.4043570858067,46.6882655996229,268122.956148131,0.0,1.0
2025-11-05,47.89,48.06,47.3041,47.54,141032,46.8840645746685,47.0504937034572,46.3104714772724,46.5414163683387,144057.955326024,0.0,1.0
2025-11-06,47.0,48.03,46.89,48.02,193845,46.0127591357155,47.0211238572004,45.9050696994405,47.0113339084481,198004.100843589,0.0,1.0
2025-11-07,47.03,47.03,45.86,46.56,228603,46.0421289819724,46.0421289819724,44.8967049779556,45.5820013906152,233507.861771761,0.0,1.0
2025-11-10,48.12,48.2299,47.69,47.69,224664,47.1092333959709,47.2168249327584,46.6882655996229,46.6882655996229,229484.347349295,0.0,1.0
2025-11-11,47.68,47.9405,47.45,47.92,119504,46.6784756508706,46.9335038158675,46.4533068295681,46.9134344209253,122068.054720072,0.0,1.0
2025-11-12,47.57,47.99,47.24,47.98,118369,46.5707862145955,46.9819640621913,46.2477179057703,46.972174113439,120908.702379503,0.0,1.0
2025-11-13,46.27,47.39,45.96,47.39,167251,45.2980928767991,46.3945671370545,44.9946044654784,46.3945671370545,170839.505121056,0.0,1.0
2025-11-14,46.24,46.63,45.1563,45.37,223338,45.2687230305423,45.6505310318812,44.2077862842577,44.4169974890939,228129.896949653,0.0,1.0
2025-11-17,45.7478,46.4399,45.39,46.07,158142,44.7868617529551,45.4644241061003,44.4365773865985,45.1022939017535,161535.064178116,0.0,1.0
2025-11-18,45.34,45.8136,44.81,45.49,201402,44.3876276428371,44.8512796157451,43.8687603589662,44.5344768741213,205723.24237458,0.0,1.0
2025-11-19,45.16,45.875,44.6625,45.35,181219,44.211408565296,44.9113899010841,43.7243586148701,44.3974175915894,185107.199828597,0.0,1.0
2025-11-20,43.99,46.2307,43.8,46.18,249575,43.0659845612793,45.2596183782027,42.879975534986,45.2099833380286,254929.832949206,0.0,1.0
2025-11-21,44.0,44.54,43.01,44.01,239456,43.0757745100316,43.6044317426547,42.1065695835559,43.0855644587838,244593.72164153,0.0,1.0
2025-11-24,45.72,45.74,44.4,44.4,139847,44.7596456954237,44.7792255929283,43.4673724601228,43.4673724601228,142847.530195122,0.0,1.0
2025-11-25,44.69,44.72,43.755,44.4,137071,44.69,44.72,43.755,44.4,137071,0.95886,1.0
2025-11-26,45.32,45.45,44.87,45.0,172568,45.32,45.45,44.87,45.0,172568,0.0,1.0