date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-11-22,16.75,18.0,9.03,10.0,116500,15.6082019376167,16.7729931269911,8.41445155204053,9.31832951499505,125022.408590004,0.0,1.0
2022-11-23,25.67,35.0,18.0,18.0,7100,23.9201518649923,32.6141533024827,16.7729931269911,16.7729931269911,7619.39142479849,0.0,1.0
2022-11-25,25.0,31.0,25.0,25.5,2400,23.2958237874876,28.8868214964847,23.2958237874876,23.7617402632374,2575.56893232625,0.0,1.0
2022-11-28,23.5,23.5,23.5,23.5,300,21.8980743602384,21.8980743602384,21.8980743602384,21.8980743602384,321.946116540781,0.0,1.0
2022-11-29,22.0,23.0,22.0,23.0,700,20.5003249329891,21.4321578844886,20.5003249329891,21.4321578844886,751.207605261824,0.0,1.0
2022-11-30,22.99,22.99,22.0,22.0,3000,21.4228395549736,21.4228395549736,20.5003249329891,20.5003249329891,3219.46116540782,0.0,1.0
2022-12-01,19.13,22.0,17.3405,22.0,2911023,17.8259643621855,20.5003249329891,16.1584492954772,20.5003249329891,3123975.16670299,0.0,1.0
2022-12-02,19.25,19.805,18.5,19.0,1401122,17.9377843163655,18.4549516044477,17.2389096027408,17.7048260784906,1503619.28899951,0.0,1.0
2022-12-05,19.31,19.7,18.715,18.81,847220,17.9936942934554,18.3571091445403,17.4392536873132,17.5277778177057,909197.296185605,0.0,1.0
2022-12-06,19.5,19.81,18.8,19.0,977433,18.1707425542404,18.4596107692052,17.5184594881907,17.7048260784906,1048935.86176268,0.0,1.0
2022-12-07,19.05,19.42,18.83,18.97,2184507,17.7514177260656,18.0961959181204,17.5464144767357,17.6768710899456,2344311.81735384,0.0,1.0
2022-12-08,18.24,19.23,18.0,18.55,1019434,16.996633035351,17.9191476573355,16.7729931269911,17.2855012503158,1094009.39123211,0.0,1.0
2022-12-09,19.02,19.2,17.55,17.75,465774,17.7234627375206,17.8911926687905,16.3536682988163,16.5400348891162,499847.101618886,0.0,1.0
2022-12-12,19.82,19.97,18.03,18.7,626189,18.4689290987202,18.6087040414451,16.8009481155361,17.4252761930407,671997.055901851,0.0,1.0
2022-12-13,19.7,20.0,19.2501,19.5,267095,18.3571091445403,18.6366590299901,17.9378774996606,18.1707425542404,286633.993324866,0.0,1.0
2022-12-14,20.31,20.65,19.47,19.6,406341,18.9255272449549,19.2423504484648,18.1427875656954,18.2639258493903,436066.356470993,0.0,1.0
2022-12-15,19.75,20.71,19.13,20.15,693723,18.4037007921152,19.2982604255548,17.8259643621855,18.776433972715,744471.419350069,0.0,1.0
2022-12-16,19.56,19.75,19.2,19.45,646090,18.2266525313303,18.4037007921152,17.8911926687905,18.1241509066654,693353.888119446,0.0,1.0
2022-12-19,19.67,20.12,19.0,19.13,425370,18.3291541559953,18.74847898417,17.7048260784906,17.8259643621855,456487.398643173,0.0,1.0
2022-12-20,19.97,20.02,19.26,19.59,219906,18.6087040414451,18.6552956890201,17.9471026458805,18.2546075198753,235992.942346724,0.0,1.0
2022-12-21,20.24,21.17,20.07,20.07,433409,18.86029893835,19.7269035832445,18.7018873365951,18.7018873365951,465114.481412745,0.0,1.0
2022-12-22,19.92,20.41,19.32,20.05,176784,18.5621123938701,19.0187105401049,18.0030126229704,18.6832506775651,189716.407555152,0.0,1.0
2022-12-23,20.23,20.45,19.96,20.0,106894,18.850980608835,19.0559838581649,18.5993857119301,18.6366590299901,114713.693938368,0.0,1.0
2022-12-27,21.62,21.76,20.12,20.12,128976,20.1462284114193,20.2766850246292,18.74847898417,18.74847898417,138411.074423213,0.0,1.0
2022-12-28,19.92,22.115,19.5,21.59,169612,18.5621123938701,20.6074857224116,18.1707425542404,20.1182734228743,182019.749062384,0.0,1.0
2022-12-29,20.13,20.84,19.5,19.83,107849,18.757797313685,19.4193987092497,18.1707425542404,18.4782474282352,115738.555742689,0.0,1.0
2022-12-30,20.01,20.395,19.95,19.97,108449,18.6459773595051,19.0047330458324,18.5900673824151,18.6087040414451,116382.447975771,0.0,1.0
2023-01-03,20.07,20.32,19.823,20.03,163167,18.7018873365951,18.9348455744699,18.4717245975747,18.6646140185351,175103.273325365,0.0,1.0
2023-01-04,19.95,20.46,19.4,19.95,129070,18.5900673824151,19.0653021876799,18.0775592590904,18.5900673824151,138511.950873062,0.0,1.0
2023-01-05,19.95,20.12,19.76,19.83,116483,18.5900673824151,18.74847898417,18.4130191216302,18.4782474282352,125004.164976733,0.0,1.0
2023-01-06,20.0,20.42,19.78,20.0,196623,18.6366590299901,19.0280288696199,18.4316557806602,18.6366590299901,211006.704241994,0.0,1.0
2023-01-09,20.15,20.32,19.88,20.1,205996,18.776433972715,18.9348455744699,18.5248390758102,18.7298423251401,221065.37407645,0.0,1.0
2023-01-10,20.05,20.79,18.33,19.51,333978,18.6832506775651,19.3728070616747,17.0804980009859,18.1800608837553,358409.73370019,0.0,1.0
2023-01-11,20.25,20.34,19.49,19.98,375444,18.869617267865,18.9534822334999,18.1614242247254,18.6180223709601,402909.125928457,0.0,1.0
2023-01-12,19.93,20.62,19.77,20.22,343308,18.5714307233851,19.2143954599198,18.4223374511452,18.84166227932,368422.257924609,0.0,1.0
2023-01-13,20.77,20.88,19.56,19.56,177379,19.5405369929446,19.6440256337354,18.4021619442464,18.4021619442464,188539.436317959,0.2,1.0
2023-01-17,21.09,21.78,20.62,20.77,209111,19.8415948570632,20.4907508765688,19.3994161191391,19.5405369929446,222267.968969746,0.0,1.0
2023-01-18,20.68,21.64,20.67,21.09,272090,19.4558644686613,20.3590380610169,19.4464564104076,19.8415948570632,289209.518757876,0.0,1.0
2023-01-19,20.71,21.0,20.38,20.46,232593,19.4840886434224,19.7569223327798,19.1736227210501,19.2488871870798,247227.423266018,0.0,1.0
2023-01-20,20.97,21.58,20.5354,20.68,133732,19.7286981580187,20.3025897114947,19.3198239463127,19.4558644686613,142146.228683628,0.0,1.0
2023-01-23,21.0,21.19,20.4287,20.95,148634,19.7569223327798,19.9356754396002,19.2194399647457,19.7098820415113,157985.841490162,0.0,1.0
2023-01-24,21.21,21.55,20.5,20.97,142697,19.9544915561076,20.2743655367336,19.2865194200946,19.7286981580187,151675.293829956,0.0,1.0
2023-01-25,21.34,21.4,20.8761,21.06,124397,20.0767963134058,20.133244662928,19.6403564910164,19.8133706823021,132223.883659538,0.0,1.0
2023-01-26,21.48,21.62,21.16,21.37,230080,20.2085091289577,20.3402219445095,19.9074512648391,20.1050204881669,244556.308852998,0.0,1.0
2023-01-27,21.19,21.635,21.17,21.39,75912,19.9356754396002,20.3543340318901,19.9168593230928,20.1238366046743,80688.2758938144,0.0,1.0
2023-01-30,21.03,21.39,20.93,21.11,64681,19.7851465075409,20.1238366046743,19.6910659250039,19.8604109735706,68750.637225838,0.0,1.0
2023-01-31,21.46,21.565,20.95,21.02,154516,20.1896930124502,20.2884776241141,19.7098820415113,19.7757384492872,164237.928627999,0.0,1.0
2023-02-01,21.57,21.78,21.11,21.42,184615,20.293181653241,20.4907508765688,19.8604109735706,20.1520607794354,196230.715224688,0.0,1.0
2023-02-02,21.95,22.2199,21.69,21.83,220313,20.6506878668818,20.9046113591493,20.4060783522855,20.5377911678373,234174.782998655,0.0,1.0
2023-02-03,21.75,22.18,21.615,21.79,120841,20.4625267018077,20.867073206717,20.3355179153827,20.5001589348225,128444.145158663,0.0,1.0
2023-02-06,21.65,21.78,21.545,21.6,81698,20.3684461192706,20.4907508765688,20.2696615076067,20.3214058280021,86838.32284715,0.0,1.0
2023-02-07,21.5,21.885,21.31,21.5,186519,20.2273252454651,20.5895354882327,20.0485721386447,20.2273252454651,198254.512217282,0.0,1.0
2023-02-08,21.63,21.87,21.39,21.39,125061,20.3496300027632,20.5754234008521,20.1238366046743,20.1238366046743,132929.661602333,0.0,1.0
2023-02-09,21.87,22.265,21.63,21.71,136931,20.5754234008521,20.9470417018735,20.3496300027632,20.4248944687929,145546.505248392,0.0,1.0
2023-02-10,23.82,24.405,21.825,21.85,635485,22.4099947603246,22.9603661681663,20.5330871387105,20.5566072843447,675468.819243077,0.0,1.0
2023-02-13,23.34,24.1,23.16,23.82,225624,21.9584079641467,22.6734203914283,21.78906291558,22.4099947603246,239819.943622431,0.0,1.0
2023-02-14,22.99,23.6284,22.85,23.31,267282,21.6291259252671,22.2297363641836,21.4974131097152,21.9301837893856,284099.00618414,0.0,1.0
2023-02-15,23.12,23.22,22.82,22.83,162656,21.7514306825652,21.8455112651023,21.4691889349541,21.4785969932078,172890.085938775,0.0,1.0
2023-02-16,21.73,23.0,21.65,23.0,284173,20.4437105853003,21.6385339835208,20.3684461192706,21.6385339835208,302052.764063295,0.0,1.0
2023-02-17,21.69,21.97,21.09,21.57,190866,20.4060783522855,20.6695039833892,19.8415948570632,20.293181653241,202875.019321698,0.0,1.0
2023-02-21,20.31,21.795,20.07,21.58,225991,19.1077663132742,20.5048629639494,18.8819729151853,20.3025897114947,240210.034744428,0.0,1.0
2023-02-22,20.67,20.69,19.89,20.25,208039,19.4464564104076,19.465272526915,18.7126278666186,19.051317963752,221128.520242823,0.0,1.0
2023-02-23,21.16,22.0,20.63,20.85,250085,19.9074512648391,20.6977281581503,19.4088241773928,19.6158014589743,265819.99521689,0.0,1.0
2023-02-24,21.03,21.35,20.585,21.05,133486,19.7851465075409,20.0862043716595,19.3664879152511,19.8039626240484,141884.750710846,0.0,1.0
2023-02-27,20.73,21.38,20.6,21.0,131210,19.5029047599298,20.1144285464206,19.3806000026316,19.7569223327798,139465.548003311,0.0,1.0
2023-02-28,20.37,20.94,20.35,20.78,467260,19.1642146627964,19.7004739832576,19.145398546289,19.5499450511983,496659.339684684,0.0,1.0
2023-03-01,20.39,21.06,20.25,20.37,182529,19.1830307793038,19.8133706823021,19.051317963752,19.1642146627964,194013.467048979,0.0,1.0
2023-03-02,20.54,20.64,20.1401,20.25,141221,19.3241516531094,19.4182322356465,18.9479234035438,19.051317963752,150106.42599326,0.0,1.0
2023-03-03,20.44,20.68,20.2689,20.53,166725,19.2300710705724,19.4558644686613,19.0690991938515,19.3147435948557,177215.101675574,0.0,1.0
2023-03-06,19.52,20.46,19.47,20.4,321742,18.3645297112315,19.2488871870798,18.317489419963,19.1924388375575,341985.552516436,0.0,1.0
2023-03-07,19.48,19.66,19.02,19.45,255937,18.3268974782167,18.4962425267834,17.8941267985463,18.2986733034556,272040.19479707,0.0,1.0
2023-03-08,19.71,19.75,19.38,19.54,185717,18.5432828180519,18.5809150510667,18.2328168956797,18.3833458277389,197402.051509268,0.0,1.0
2023-03-09,19.06,19.67,19.02,19.62,90974,17.9317590315611,18.5056505850371,17.8941267985463,18.4586102937686,96697.9556745162,0.0,1.0
2023-03-10,17.75,19.0,17.41,19.0,321310,16.6993034003258,17.8753106820389,16.3794294196999,17.8753106820389,341526.371686183,0.0,1.0
2023-03-13,18.05,18.37,17.0,17.0,287684,16.981545147937,17.2826030120555,15.993699031298,15.993699031298,305784.671227685,0.0,1.0
2023-03-14,18.16,18.59,17.79,18.5,274439,17.0850337887277,17.489580293637,16.7369356333406,17.4049077693537,291706.314522375,0.0,1.0
2023-03-15,17.23,17.78,17.2,17.75,150279,16.2100843711332,16.7275275750869,16.1818601963721,16.6993034003258,159734.342568322,0.0,1.0
2023-03-16,16.73,17.22,15.56,17.03,279117,15.7396814584479,16.2006763128795,14.6389386427645,16.0219232060591,296678.6476796,0.0,1.0
2023-03-17,15.66,16.58,15.62,16.53,408818,14.7330192253015,15.5985605846424,14.6953869922867,15.5515202933738,434540.251532794,0.0,1.0
2023-03-20,15.81,16.73,15.79,15.83,161131,14.8741400991071,15.7396814584479,14.8553239825997,14.8929562156145,171269.13509124,0.0,1.0
2023-03-21,16.67,16.96,16.1,16.1,106637,15.6832331089257,15.9560667982831,15.1469737884645,15.1469737884645,113346.449526935,0.0,1.0
2023-03-22,16.39,17.35,16.36,17.05,147601,15.419807477822,16.3229810701776,15.3915833030609,16.0407393225665,156887.846588192,0.0,1.0
2023-03-23,16.8,16.98,16.1101,16.43,234839,15.8055378662239,15.9748829147906,15.1564759273008,15.4574397108368,249614.738415895,0.0,1.0
2023-03-24,17.44,17.5,16.48,16.68,227032,16.407653594461,16.4641019439832,15.5044800021053,15.6926411671794,241316.532995105,0.0,1.0
2023-03-27,18.38,18.73,17.5,18.0,335875,17.2920110703092,17.6212931091889,16.4641019439832,16.9345048566684,357007.780928376,0.0,1.0
2023-03-28,17.51,18.365,17.29,18.28,147527,16.4735100022369,17.2778989829286,16.2665327206554,17.1979304877722,156809.19061264,0.0,1.0
2023-03-29,17.72,18.18,17.52,17.7,217172,16.6710792255647,17.1038499052351,16.4829180604906,16.6522631090573,230836.155712027,0.0,1.0
2023-03-30,17.94,18.68,17.78,18.09,127012,16.8780565071462,17.5742528179203,16.7275275750869,17.0191773809518,135003.415768589,0.0,1.0
2023-03-31,18.12,18.2,17.76,18.02,119168,17.0474015557129,17.1226660217425,16.7087114585795,16.9533209731758,126665.882360023,0.0,1.0
2023-04-03,17.84,18.25,17.55,18.11,158609,16.7839759246092,17.169706313011,16.5111422352517,17.0379934974592,168588.454410923,0.0,1.0
2023-04-04,17.65,17.96,17.37,17.73,253757,16.6052228177888,16.8968726236536,16.341797186685,16.6804872838184,269723.032274036,0.0,1.0
2023-04-05,17.67,17.98,17.45,17.66,125985,16.6240389342962,16.915688740161,16.4170616527147,16.6146308760425,133911.798378151,0.0,1.0
2023-04-06,17.59,17.79,17.35,17.67,112076,16.5487744682665,16.7369356333406,16.3229810701776,16.6240389342962,119127.663730045,0.0,1.0
2023-04-10,17.68,17.97,17.59,17.6,147029,16.6334469925499,16.9062806819073,16.5487744682665,16.5581825265202,156279.857155543,0.0,1.0
2023-04-11,18.34,18.46,17.51,17.71,149230,17.2543788372944,17.3672755363388,16.4735100022369,16.661671167311,158619.340968936,0.0,1.0
2023-04-12,18.39,18.46,18.09,18.38,90076,17.3014191285629,17.3672755363388,17.0191773809518,17.2920110703092,95743.4547820005,0.0,1.0
2023-04-13,18.39,18.52,18.25,18.37,95470,17.3014191285629,17.4237238858611,17.169706313011,17.2826030120555,101476.837648625,0.0,1.0
2023-04-14,18.38,18.6425,18.21,18.64,117398,17.2920110703092,17.538972599469,17.1320740799962,17.5366205849055,124784.516458294,0.0,1.0
2023-04-17,18.69,18.77,18.15,18.34,106029,17.5836608761741,17.6589253422037,17.075625730474,17.2543788372944,112700.195025098,0.0,1.0
2023-04-18,18.61,18.68,18.23,18.67,72232,17.5083964101444,17.5742528179203,17.1508901965036,17.5648447596666,76776.7354879597,0.0,1.0
2023-04-19,18.81,18.82,18.405,18.5,75838,17.6965575752185,17.7059656334722,17.3155312159435,17.4049077693537,80609.6199182618,0.0,1.0
2023-04-20,18.79,18.84,18.55,18.68,80570,17.6777414587111,17.7247817499796,17.4519480606222,17.5742528179203,85639.3506792683,0.0,1.0
2023-04-21,18.97,19.24,18.48,18.79,155688,17.8470865072778,18.1011040801278,17.3860916528463,17.6777414587111,165483.669213776,0.0,1.0
2023-04-24,18.83,19.03,18.345,18.92,169299,17.7153736917259,17.9035348568,17.2590828664212,17.8000462160093,179951.054122495,0.0,1.0
2023-04-25,17.78,18.8,17.66,18.62,168485,16.7275275750869,17.6871495169648,16.6146308760425,17.5178044683981,179085.838391418,0.0,1.0
2023-04-26,17.43,18.15,17.25,17.72,119988,16.3982455362073,17.075625730474,16.2289004876406,16.6710792255647,127537.475602632,0.0,1.0
2023-04-27,17.67,17.76,17.2605,17.47,88551,16.6240389342962,16.7087114585795,16.238778948807,16.4358777692221,94122.5039344654,0.0,1.0
2023-04-28,18.33,18.5,17.64,17.64,172759,17.2449707790407,17.4049077693537,16.5958147595351,16.5958147595351,183628.752438869,0.0,1.0
2023-05-01,18.3,18.67,17.89,18.28,165457,17.2167466042796,17.5648447596666,16.8310162158777,17.1979304877722,175867.320905296,0.0,1.0
2023-05-02,18.15,18.43,17.74,18.3,98006,17.075625730474,17.3390513615777,16.6898953420721,17.2167466042796,104172.399189182,0.0,1.0
2023-05-03,18.05,18.65,18.01,18.14,186602,16.981545147937,17.5460286431592,16.9439129149221,17.0662176722203,198342.734460131,0.0,1.0
2023-05-04,14.93,17.49,14.76,17.35,347300,14.0462309727811,16.4546938857295,13.8862939824681,16.3229810701776,369151.62580253,0.0,1.0
2023-05-05,16.12,16.25,15.1,15.1,188152,15.1657899049719,15.2880946622701,14.2061679630941,14.2061679630941,199990.258272381,0.0,1.0
2023-05-08,16.73,16.99,16.17,16.21,134879,15.7396814584479,15.9842909730443,15.2128301962405,15.2504624292553,143365.396304692,0.0,1.0
2023-05-09,16.31,16.84,16.26,16.55,192248,15.3445430117923,15.8431700992387,15.2975027205238,15.5703364098812,204343.972811071,0.0,1.0
2023-05-10,16.75,16.82,16.27,16.52,122607,15.7584975749553,15.8243539827313,15.3069107787775,15.5421122351201,130321.259386038,0.0,1.0
2023-05-11,17.01,17.19,16.49,16.66,117725,16.0031070895517,16.1724521381183,15.513888060359,15.673825050672,125132.090836749,0.0,1.0
2023-05-12,17.48,17.77,17.08,17.08,133501,16.4452858274758,16.7181195168332,16.0689634973276,16.0689634973276,141900.694489673,0.0,1.0
2023-05-15,17.97,18.049,17.5,17.5,178364,16.9062806819073,16.9806043421116,16.4641019439832,16.4641019439832,189586.411127678,0.0,1.0
2023-05-16,18.26,18.46,17.9,17.95,221462,17.1791143712647,17.3672755363388,16.8404242741314,16.8874645653999,235396.076456897,0.0,1.0
2023-05-17,18.59,18.72,18.3,18.45,164939,17.489580293637,17.6118850509352,17.2167466042796,17.3578674780851,175316.729076428,0.0,1.0
2023-05-18,19.43,19.73,18.5007,18.56,167804,18.2798571869482,18.5620989345593,17.4055663334314,17.4613561188759,178361.990832617,0.0,1.0
2023-05-19,19.95,20.09,19.425,19.5,156497,18.7690762161408,18.9007890316927,18.2751531578213,18.3457135947241,166343.570351911,0.0,1.0
2023-05-22,20.37,20.67,19.79,19.79,239415,19.1642146627964,19.4464564104076,18.6185472840816,18.6185472840816,254478.653877089,0.0,1.0
2023-05-23,20.46,21.29,20.24,20.24,168923,19.2488871870798,20.0297560221373,19.0419099054983,19.0419099054983,179551.396733201,0.0,1.0
2023-05-24,20.29,20.615,20.19,20.28,162807,19.0889501967668,19.3947120900122,18.9948696142298,19.0795421385131,173050.586645645,0.0,1.0
2023-05-25,20.06,20.44,19.82,20.15,121448,18.8725648569316,19.2300710705724,18.6467714588427,18.9572373812149,129089.336741911,0.0,1.0
2023-05-26,20.0,20.41,19.9275,20.16,102572,18.8161165074094,19.2018468958113,18.74790808507,18.9666454394686,109025.685464489,0.0,1.0
2023-05-30,20.41,20.43,19.92,19.92,112585,19.2018468958113,19.2206630123187,18.7408520413797,18.7408520413797,119668.689291615,0.0,1.0
2023-05-31,20.68,20.745,20.02,20.15,452121,19.4558644686613,19.5170168473104,18.8349326239168,18.9572373812149,480567.815172663,0.0,1.0
2023-06-01,20.28,20.69,19.775,20.49,232843,19.0795421385131,19.465272526915,18.604435196701,19.2771113618409,247493.152913155,0.0,1.0
2023-06-02,21.54,21.82,20.41,20.41,191241,20.2649574784799,20.5283831095836,19.2018468958113,19.2018468958113,203273.613792403,0.0,1.0
2023-06-05,21.25,22.16,21.2,21.56,313090,19.9921237891224,20.8482570902096,19.9450834978539,20.2837735949873,332789.180888323,0.0,1.0
2023-06-06,21.2,21.655,21.01,21.17,378362,19.9450834978539,20.3731501483975,19.7663303910335,19.9168593230928,402168.002999992,0.0,1.0
2023-06-07,22.39,22.79,21.325,21.34,321565,21.0646424300448,21.440964760193,20.0626842260252,20.0767963134058,341797.415926262,0.0,1.0
2023-06-08,22.27,22.35,21.23,22.22,261780,20.9517457310003,21.02701019703,19.973307672615,20.9047054397318,278250.828109953,0.0,1.0
2023-06-09,22.97,23.1,22.16,22.33,252809,21.6103098087597,21.7326145660578,20.8482570902096,21.0081940805226,268715.385452093,0.0,1.0
2023-06-12,22.29,23.15,22.19,22.72,236656,20.9705618475077,21.7796548573263,20.8764812649707,21.375108352417,251546.061491287,0.0,1.0
2023-06-13,22.59,22.96,22.42,22.51,215233,21.2528035951189,21.600901750506,21.0928666048059,21.1775391290892,228775.156568834,0.0,1.0
2023-06-14,22.2,22.9,22.13,22.5,413109,20.8858893232244,21.5444534009837,20.8200329154485,21.1681310708355,439101.23519625,0.0,1.0
2023-06-15,21.54,22.005,21.44,21.75,298186,20.453118643554,20.8946553273633,20.3581645180036,20.6525223072098,314031.642407954,0.2,1.0
2023-06-16,21.2,21.68,21.07,21.35,554642,20.1302746166827,20.5860544193245,20.0068342534671,20.2727058050082,584115.747246457,0.0,1.0
2023-06-20,21.44,21.68,21.13,21.13,240038,20.3581645180036,20.5860544193245,20.0638067287974,20.0638067287974,252793.65020598,0.0,1.0
2023-06-21,21.38,21.72,21.16,21.25,264105,20.3011920426734,20.6240360695447,20.0922929664625,20.1777516794578,278139.57368271,0.0,1.0
2023-06-22,21.29,21.39,20.91,21.23,220548,20.215733329678,20.3106874552284,19.8549076525865,20.1587608543478,232267.949098178,0.0,1.0
2023-06-23,20.79,21.24,20.465,21.17,2686483,19.7409627019261,20.1682562669028,19.4323617938873,20.1017883790175,2829243.05229302,0.0,1.0
2023-06-26,20.81,21.39,20.7,20.8,217996,19.7599535270361,20.3106874552284,19.6555039889307,19.7504581144811,229580.33548981,0.0,1.0
2023-06-27,22.7,22.95,20.99,20.99,344791,21.5545864999385,21.7919718138145,19.9308709530268,19.9308709530268,363113.238104676,0.0,1.0
2023-06-28,23.45,23.5325,22.39,22.53,169730,22.2667424415664,22.3450795951455,21.2602287107323,21.3931644865028,178749.474039365,0.0,1.0
2023-06-29,24.77,24.83,23.54,23.71,231635,23.5201368988316,23.5771093741618,22.3522011545618,22.5136231679974,243944.113704756,0.0,1.0
2023-06-30,24.78,25.225,24.72,24.91,211923,23.5296323113866,23.9521781700858,23.4726598360564,23.6530726746021,223184.615488389,0.0,1.0
2023-07-03,24.28,24.93,23.88,24.7,125836,23.0548616836347,23.6720634997122,22.6750451814331,23.4536690109463,132522.94123147,0.0,1.0
2023-07-05,23.77,24.61,23.76,24.14,175191,22.5705956433277,23.3682102979509,22.5611002307726,22.9219259078641,184500.672282038,0.0,1.0
2023-07-06,23.06,23.56,22.95,23.41,208516,21.8964213519199,22.3711919796719,21.7919718138145,22.2287607913463,219596.567070006,0.0,1.0
2023-07-07,23.72,24.02,23.0,23.18,168376,22.5231185805525,22.8079809572036,21.8394488765897,22.0103663025804,177323.522305144,0.0,1.0
2023-07-10,24.03,24.3155,23.62,23.62,105640,22.8174763697587,23.0885703982051,22.4281644550021,22.4281644550021,111253.723192827,0.0,1.0
2023-07-11,24.31,24.32,23.97,24.29,89477,23.0833479212998,23.0928433338548,22.7605038944285,23.0643570961897,94231.8192931139,0.0,1.0
2023-07-12,24.47,24.84,24.16,24.84,93266,23.2352745221804,23.5866047867168,22.9409167329742,23.5866047867168,98222.1672406492,0.0,1.0
2023-07-13,24.31,25.045,24.085,24.6,168325,23.0833479212998,23.7812607440951,22.8697011388114,23.3587148853959,177269.812158582,0.0,1.0
2023-07-14,23.78,24.365,23.63,24.27,99579,22.5800910558827,23.1355726903525,22.4376598675571,23.0453662710796,104870.640872951,0.0,1.0
2023-07-17,24.66,25.01,23.89,23.89,129696,23.4156873607261,23.7480268001525,22.6845405939881,22.6845405939881,136588.062128142,0.0,1.0
2023-07-18,25.21,25.24,24.64,24.64,101329,23.9379350512533,23.9664212889184,23.3966965356161,23.3966965356161,106713.636098125,0.0,1.0
2023-07-19,25.26,25.8,25.22,25.38,91600,23.9854121140285,24.4981643920006,23.9474304638083,24.0993570646889,96467.6357862829,0.0,1.0
2023-07-20,25.34,25.57,24.94,25.45,91479,24.0613754144688,24.2797699032347,23.6815589122672,24.1658249525742,96340.2058307138,0.0,1.0
2023-07-21,25.27,25.99,25.24,25.49,75863,23.9949075265835,24.6785772305463,23.9664212889184,24.2038066027944,79894.3695813842,0.0,1.0
2023-07-24,25.61,25.97,25.27,25.27,75567,24.3177515534548,24.6595864054363,23.9949075265835,23.9949075265835,79582.6401032976,0.0,1.0
2023-07-25,25.61,26.23,25.5,25.62,96412,24.3177515534548,24.9064671318673,24.2133020153494,24.3272469660099,101535.346085449,0.0,1.0
2023-07-26,25.76,26.14,25.64,25.64,72698,24.4601827417804,24.8210084188719,24.34623779112,24.34623779112,76561.1810741399,0.0,1.0
2023-07-27,26.36,26.64,25.833,26.01,106277,25.0299074950828,25.2957790466239,24.5294992534322,24.6975680556564,111924.57345479,0.0,1.0
2023-07-28,26.6,26.71,26.29,26.7,91918,25.2577973964037,25.3622469345091,24.9634396071975,25.3527515219541,96802.5343472005,0.0,1.0
2023-07-31,26.2,27.08,26.16,26.8,113858,24.8779808942021,25.7135771990456,24.839999243982,25.4477056475045,119908.428770247,0.0,1.0
2023-08-01,26.47,26.48,25.98,26.09,85722,25.1343570331882,25.1438524457432,24.6690818179913,24.7735313560967,90277.2781099536,0.0,1.0
2023-08-02,26.3,26.85,26.23,26.23,95855,24.9729350197525,25.4951827102797,24.9064671318673,24.9064671318673,100948.747033779,0.0,1.0
2023-08-03,26.78,26.84,26.04,26.07,133288,25.4287148223944,25.4856872977246,24.7260542933215,24.7545405309866,140370.941470329,0.0,1.0
2023-08-04,27.53,28.275,26.78,26.78,182301,26.1408707640223,26.8482789993727,25.4287148223944,25.4287148223944,191988.498596891,0.0,1.0
2023-08-07,27.62,28.875,27.37,27.66,185916,26.2263294770177,27.4180037526751,25.9889441631417,26.2643111272378,195795.600162037,0.0,1.0
2023-08-08,28.13,28.21,26.91,27.16,157823,26.7105955173247,26.786558817765,25.5521551856099,25.7895404994859,166209.734527277,0.0,1.0
2023-08-09,27.1,27.85,26.275,27.0,156346,25.7325680241557,26.4447239657836,24.9491964883649,25.6376138986053,164654.246557229,0.0,1.0
2023-08-10,27.55,29.51,27.41,27.41,157733,26.1598615891324,28.0209624499201,26.0269258133619,26.0269258133619,166114.951915696,0.0,1.0
2023-08-11,29.85,30.2,27.53,27.53,166513,28.3438064767914,28.6761459162177,26.1408707640223,26.1408707640223,175361.522245429,0.0,1.0
2023-08-14,30.76,31.19,29.555,29.75,185909,29.2078890192999,29.6161917591666,28.0636918064177,28.248852351241,195788.228181137,0.0,1.0
2023-08-15,29.92,30.665,29.87,30.38,98132,28.4102743646767,29.1176826000271,28.3627973019015,28.8470633422084,103346.747106763,0.0,1.0
2023-08-16,29.23,30.255,29.22,29.8,147414,27.755090898379,28.7283706852705,27.7455954858239,28.2963294140162,155247.598927938,0.0,1.0
2023-08-17,29.32,30.6,29.12,29.37,141657,27.8405496113743,29.0559624184193,27.6506413602735,27.8880266741495,149184.671207178,0.0,1.0
2023-08-18,29.35,29.69,28.94,29.07,109630,27.8690358490394,28.1918798759108,27.4797239342828,27.6031642974983,115455.752306225,0.0,1.0
2023-08-21,28.11,29.4043,27.92,29.33,123228,26.6916046922146,27.9205959392133,26.5111918536689,27.8500450239293,129776.351775896,0.0,1.0
2023-08-22,27.72,28.18,27.53,28.18,161151,26.3212836025681,26.7580725800999,26.1408707640223,26.7580725800999,169714.584875494,0.0,1.0
2023-08-23,28.56,28.8,27.615,27.75,124292,27.1188982571913,27.3467881585123,26.2215817707402,26.3497698402332,130896.892872802,0.0,1.0
2023-08-24,28.93,29.49,28.47,28.53,92160,27.4702285217278,28.00197162481,27.033439544196,27.0904120195262,97057.3942583388,0.0,1.0
2023-08-25,27.99,29.15,27.97,29.15,97410,26.5776597415541,27.6791275979386,26.558668916444,27.6791275979386,102586.379933863,0.0,1.0
2023-08-28,28.16,28.55,27.88,28.12,87781,26.7390817549898,27.1094028446363,26.4732102034487,26.7011001047696,92445.6936348876,0.0,1.0
2023-08-29,28.33,28.59,27.85,28.15,126097,26.9005037684255,27.1473844948565,26.4447239657836,26.7295863424348,132797.810805054,0.0,1.0
2023-08-30,29.3,29.34,28.19,28.19,121356,27.8215587862642,27.8595404364844,26.7675679926549,26.7675679926549,127804.873455024,0.0,1.0
2023-08-31,28.31,29.7,28.21,29.41,162734,26.8815129433154,28.2013752884658,26.786558817765,27.9260083243697,171381.705699181,0.0,1.0
2023-09-01,27.89,28.7,27.64,28.42,154573,26.4827056160037,27.2518340329619,26.2453203021278,26.9859624814208,162787.029109095,0.0,1.0
2023-09-05,26.95,28.02,26.91,27.97,143248,25.5901368358301,26.6061459792192,25.5521551856099,26.558668916444,150860.217151894,0.0,1.0
2023-09-06,26.61,27.21,26.44,27.0,148960,25.2672928089587,25.8370175622611,25.1058707955231,25.6376138986053,156875.753566864,0.0,1.0
2023-09-07,26.27,26.73,26.17,26.5,122301,24.9444487820874,25.3812377596192,24.849494656537,25.1628432708533,128800.090876618,0.0,1.0
2023-09-08,26.9,27.455,26.21,26.21,128751,25.5426597730549,26.0696551698595,24.8874763067572,24.8874763067572,135592.844706547,0.0,1.0
2023-09-11,27.46,27.54,27.01,27.01,100711,26.0744028761371,26.1503661765774,25.6471093111603,25.6471093111603,106062.795498606,0.0,1.0
2023-09-12,27.82,28.245,27.6,27.6,90262,26.4162377281185,26.8197927617076,26.2073386519076,26.2073386519076,95058.5342941208,0.0,1.0
2023-09-13,27.3,28.03,27.18,27.98,194511,25.9224762752564,26.6156413917743,25.808531324596,26.5681643289991,204847.339567966,0.0,1.0
2023-09-14,27.79,27.96,26.87,27.41,158706,26.5776597415541,26.7402434823265,25.6977947914919,26.2142372621806,165945.376037164,0.2,1.0
2023-09-15,28.11,28.27,27.42,27.51,275435,26.8836997241845,27.0367197154997,26.2238010116378,26.3098747567526,287998.970730762,0.0,1.0
2023-09-18,28.5,28.65,27.99,27.99,174033,27.2566859530152,27.4001421948732,26.7689347306981,26.7689347306981,181971.517320554,0.0,1.0
2023-09-19,28.1,28.46,27.65,28.29,155398,26.8741359747273,27.2184309551864,26.4437672491534,27.055847214414,162486.481578663,0.0,1.0
2023-09-20,27.51,28.61,27.48,28.28,92120,26.3098747567526,27.3618871970444,26.281183508381,27.0462834649569,96322.0548721759,0.0,1.0
2023-09-21,27.18,27.22,26.66,26.78,86284,25.994271024665,26.0325260224938,25.4969560528907,25.6117210463771,90219.8456642515,0.0,1.0
2023-09-22,28.86,28.97,27.28,27.28,88084,27.6009809334744,27.7061821775035,26.089908519237,26.089908519237,92101.9526852012,0.0,1.0
2023-09-25,29.11,29.22,28.64,28.7,101426,27.8400746699043,27.9452759139335,27.390578445416,27.4479609421592,106052.548170488,0.0,1.0
2023-09-26,28.61,29.17,28.28,28.99,94708,27.3618871970444,27.8974571666475,27.0462834649569,27.7253096764179,99028.1065222975,0.0,1.0
2023-09-27,28.63,28.85,27.83,28.62,90131,27.3810146959588,27.5914171840172,26.6159147393829,27.3714509465016,94242.3266140262,0.0,1.0
2023-09-28,27.74,29.04,27.67,28.6,102891,26.5298409942681,27.7731284237039,26.4628947480678,27.3523234475872,107584.374162539,0.0,1.0
2023-09-29,28.06,28.66,27.7,27.84,94097,26.8358809768985,27.4097059443304,26.4915859964393,26.6254784888401,98389.2357501861,0.0,1.0
2023-10-02,27.03,28.095,26.95,27.82,89293,25.8508147828071,26.8693540999987,25.7743047871495,26.6063509899257,93366.1012342727,0.0,1.0
2023-10-03,26.44,27.18,26.23,26.98,132255,25.2865535648324,25.994271024665,25.0857148262312,25.8029960355211,138287.813364303,0.0,1.0
2023-10-04,26.7,26.9372,26.12,26.4,59122,25.5352110507195,25.7620631878443,24.980513582202,25.2482985670036,61818.8507181154,0.0,1.0
2023-10-05,27.66,27.75,27.0,27.0,107691,26.4533309986106,26.5394047437253,25.8221235344355,25.8221235344355,112603.326218405,0.0,1.0
2023-10-06,28.02,28.18,27.3001,27.47,65100,26.7976259790697,26.9506459703849,26.109131655646,26.2716197589238,68069.5372576927,0.0,1.0
2023-10-09,28.54,28.86,27.895,28.03,83252,27.294940950844,27.6009809334744,26.6780791108547,26.8071897285269,87049.5409489622,0.0,1.0
2023-10-10,28.24,28.928,27.99,28.92,53640,27.0080284671281,27.6660144297833,26.7689347306981,27.6583634302175,56086.7892243108,0.0,1.0
2023-10-11,28.84,28.84,28.2,28.2,56791,27.58185343456,27.58185343456,26.9697734692993,26.9697734692993,59381.522125985,0.0,1.0
2023-10-12,28.47,29.16,28.27,28.82,62247,27.2279947046436,27.8878934171903,27.0367197154997,27.5627259356456,65086.397629487,0.0,1.0
2023-10-13,28.77,29.04,28.5,28.65,73659,27.5149071883596,27.7731284237039,27.2566859530152,27.4001421948732,77018.9561423101,0.0,1.0
2023-10-16,29.71,29.79,28.93,28.93,62143,28.4138996373362,28.4904096329938,27.6679271796747,27.6679271796747,64977.6536682765,0.0,1.0
2023-10-17,31.01,31.02,29.56,29.56,108894,29.657187066772,29.6667508162292,28.2704433954782,28.2704433954782,113861.201077407,0.0,1.0
2023-10-18,31.5,31.53,30.285,30.68,83179,30.1258107901747,30.1545020385463,28.9638152311251,29.3415833346844,86973.2110531126,0.0,1.0
2023-10-19,30.39,31.38,30.06,31.28,117407,29.0642346004257,30.0110457966883,28.7486308683381,29.9154083021163,122762.521671489,0.0,1.0
2023-10-20,29.48,30.48,29.01,30.48,99793,28.1939333998206,29.1503083455405,27.7444371753323,29.1503083455405,104345.058856481,0.0,1.0
2023-10-23,29.83,30.39,29.05,29.35,72328,28.5286646308226,29.0642346004257,27.7826921731611,28.0696046568771,75627.2425618187,0.0,1.0
2023-10-24,29.57,30.08,29.27,29.82,42130,28.2800071449354,28.7677583672525,27.9930946612195,28.5191008813654,44051.7604403471,0.0,1.0
2023-10-25,29.03,29.6883,28.7726,29.4,47882,27.7635646742467,28.3931463010141,27.5173937632184,28.1174234041631,50066.1379872941,0.0,1.0
2023-10-26,29.74,30.06,29.17,29.17,51653,28.4425908857078,28.7486308683381,27.8974571666475,27.8974571666475,54009.1521961844,0.0,1.0
2023-10-27,29.76,30.1,29.51,29.73,55593,28.4617183846222,28.7868858661669,28.2226246481922,28.4330271362506,58128.8753420417,0.0,1.0
2023-10-30,30.75,30.885,30.03,30.03,40953,29.4085295808848,29.537640198557,28.7199396199666,28.7199396199666,42821.0715716482,0.0,1.0
2023-10-31,30.69,31.12,30.24,30.76,61179,29.3511470841416,29.7623883108012,28.9207783585677,29.418093330342,63969.6807970567,0.0,1.0
2023-11-01,30.75,30.84,30.035,30.62,56523,29.4085295808848,29.4946033259996,28.7247214946952,29.2842008379413,59101.2973028659,0.0,1.0
2023-11-02,31.94,31.95,30.99,31.17,78439,30.5466157662914,30.5561795157486,29.6380595678576,29.8102070580872,82016.9958979442,0.0,1.0
2023-11-03,32.84,32.98,31.96,32.44,71997,31.4073532174393,31.5412457098401,30.5657432652058,31.0248032391513,75281.1439929663,0.0,1.0
2023-11-06,31.98,32.9633,31.61,32.82,57066,30.5848707641202,31.5252742482465,30.2310120342039,31.3882257185249,59669.0662541858,0.0,1.0
2023-11-07,32.24,32.72,31.91,31.97,86927,30.8335282500074,31.2925882239529,30.5179245179198,30.575307014663,90892.1761167351,0.0,1.0
2023-11-08,36.86,37.916,32.7813,33.0,255452,35.251980499233,36.2619124419131,31.3512140081255,31.5603732087545,267104.445953182,0.0,1.0
2023-11-09,38.15,38.43,36.0001,36.52,115398,36.4857041792116,36.7534891640131,34.4295936834085,34.9268130176883,120661.881113106,0.0,1.0
2023-11-10,37.34,38.55,37.0,38.14,133660,35.7110404731785,36.8682541574995,35.3858729916338,36.4761404297544,139756.902455656,0.0,1.0
2023-11-13,36.68,37.34,36.57,37.34,68747,35.0798330090034,35.7110404731785,34.9746317649743,35.7110404731785,71882.8952051399,0.0,1.0
2023-11-14,39.45,39.58,37.13,37.38,104267,37.7289916086474,37.8533203515909,35.5102017345774,35.7492954710073,109023.140418554,0.0,1.0
2023-11-15,40.61,41.09,39.03,39.38,95376,38.8383865456824,39.2974465196279,37.327314131445,37.662045362447,99726.5773500722,0.0,1.0
2023-11-16,39.88,40.8002,39.7,40.4,80080,38.1402328353069,39.0202890603583,37.9680853450773,38.6375478070812,83732.8501320436,0.0,1.0
2023-11-17,40.43,41.05,40.09,40.48,137665,38.6662390554528,39.2591915217991,38.3410715739081,38.7140578027388,143944.59057727,0.0,1.0
2023-11-20,41.29,41.37,40.01,40.11,67246,39.4887215087719,39.5652315044294,38.2645615782505,38.3601990728225,70313.4270726698,0.0,1.0
2023-11-21,41.55,41.99,41.05,41.43,55331,39.737378994659,40.1581839707757,39.2591915217991,39.6226140011726,57854.9242089923,0.0,1.0
2023-11-22,42.13,43.4,41.46,42.0,90929,40.2920764631765,41.5066726442407,39.6513052495442,40.1677477202329,95076.7273933141,0.0,1.0
2023-11-24,42.4,42.68,41.73,42.31,38141,40.5502976985209,40.8180826833224,39.9095264848886,40.4642239534061,39880.8021589195,0.0,1.0
2023-11-27,43.24,43.59,42.6,42.64,103524,41.3536526529255,41.6883838839275,40.7415726876648,40.7798276854936,108246.248464906,0.0,1.0
2023-11-28,41.51,43.29,41.4,43.29,123927,39.6991239968302,41.4014714002115,39.593922752801,41.4014714002115,129579.931547375,0.0,1.0
2023-11-29,41.67,42.25,40.205,41.51,97124,39.8521439881454,40.4068414566629,38.4510546926658,39.6991239968302,101554.312390417,0.0,1.0
2023-11-30,40.81,41.69,40.24,41.68,169664,39.0296615348263,39.8712714870598,38.484527815766,39.8617077376026,177403.225334704,0.0,1.0
2023-12-01,42.67,42.69,40.4584,40.55,139707,40.8085189338652,40.8276464327796,38.6934001039112,38.7810040489392,146079.736431037,0.0,1.0
2023-12-04,42.34,43.42,42.03,42.38,113753,40.4929152017777,41.5258001431551,40.1964389686045,40.5311701996065,118941.84441896,0.0,1.0
2023-12-05,42.94,43.375,42.06,42.42,92986,41.0667401692096,41.4827632705977,40.2251302169761,40.5694251974353,97227.5574722553,0.0,1.0
2023-12-06,44.39,45.19,43.23,43.5,147422,42.4534838405033,43.2185837970792,41.3440889034683,41.6023101388127,154146.656245831,0.0,1.0
2023-12-07,44.93,46.42,44.41,44.59,189318,42.969926311192,44.3949249803146,42.4726113394177,42.6447588296473,197953.742773455,0.0,1.0
2023-12-08,43.84,46.39,43.39,44.95,217190,41.9274776203574,44.366233731943,41.4971088947835,42.9890538101064,227097.124377854,0.0,1.0
2023-12-11,45.63,45.68,43.84,43.84,121465,43.6393887731959,43.6872075204819,41.9274776203574,41.9274776203574,127005.62738872,0.0,1.0
2023-12-12,47.07,47.57,45.8613,46.0,177569,45.0165686950325,45.4947561678924,43.8605982981409,43.9932475031123,185668.812001709,0.0,1.0
2023-12-13,47.42,48.14,46.72,47.47,619021,45.3512999260344,46.0398898869527,44.6818374640306,45.3991186733204,647257.650119727,0.0,1.0
2023-12-14,45.95,47.8283,45.5,47.47,268737,44.1462674944274,45.9508362481768,43.7139319041665,45.6066010437534,279717.082572355,0.21,1.0
2023-12-15,44.24,46.11,44.09,45.71,421931,42.5033922514357,44.2999868154091,42.3592803880154,43.9156885129549,439170.297974734,0.0,1.0
2023-12-18,45.45,45.86,44.2594,44.89,278890,43.6658946163597,44.0598003763752,42.5220307191047,43.1278769929238,290284.914837197,0.0,1.0
2023-12-19,46.54,46.86,45.67,45.8,245282,44.7131074905474,45.0205461325108,43.8772586827095,44.0021556310071,255303.755893354,0.0,1.0
2023-12-20,46.1,46.89,46.0276,46.55,130272,44.2903793578478,45.0493685051948,44.2208213651036,44.7227149481088,135594.666089395,0.0,1.0
2023-12-21,45.25,46.25,44.9,46.25,106092,43.4737454651326,44.4344912212681,43.1374844504851,44.4344912212681,110426.717289641,0.0,1.0
2023-12-22,44.86,45.075,44.24,44.8,106380,43.0990546202397,43.3056149578089,42.5033922514357,43.0414098748716,110726.484421747,0.0,1.0
2023-12-26,46.76,47.25,44.7,44.9,82890,44.9244715568972,45.3952369774036,42.945335299258,43.1374844504851,86276.7277093309,0.0,1.0
2023-12-27,46.88,47.19,46.7,46.91,59521,45.0397610476335,45.3375922320355,44.8668268115291,45.0685834203175,61952.9148267231,0.0,1.0
2023-12-28,46.08,46.9309,45.88,46.78,65274,44.2711644427251,45.0886630066208,44.079015291498,44.9436864720199,67940.971462165,0.0,1.0
2023-12-29,46.0,46.54,45.86,46.11,79934,44.1943047822342,44.7131074905474,44.0598003763752,44.2999868154091,83199.9511728514,0.0,1.0
2024-01-02,45.3,46.51,45.25,45.63,141341,43.5217827529393,44.6842851178633,43.4737454651326,43.8388288524641,147115.924371632,0.0,1.0
2024-01-03,43.8,45.54,43.65,44.89,140195,42.0806641187361,43.7523617344119,41.9365522553157,43.1278769929238,145923.100991792,0.0,1.0
2024-01-04,43.12,44.317,42.82,43.68,118286,41.4273570045639,42.5773696746581,41.1391332777232,41.9653746279998,123118.940931667,0.0,1.0
2024-01-05,42.87,43.84,42.67,43.12,132458,41.18717056553,42.1190939489815,40.9950214143029,41.4273570045639,137869.981890729,0.0,1.0
2024-01-08,43.51,43.51,42.66,42.75,96154,41.8020478494568,41.8020478494568,40.9854139567416,41.0718810747938,100082.66951578,0.0,1.0
2024-01-09,41.96,42.91,41.93,42.91,111756,40.3128919274467,41.2256003957754,40.2840695547626,41.2256003957754,116322.137554397,0.0,1.0
2024-01-10,41.55,42.46,40.91,42.18,141616,39.9189861674311,40.7932648055145,39.3041088835044,40.5242559937965,147402.160348469,0.0,1.0
2024-01-11,41.78,41.99,40.87,41.41,89257,40.1399576913423,40.3417143001308,39.265679053259,39.7844817615721,92903.8712166937,0.0,1.0
2024-01-12,42.18,42.39,41.21,42.14,73691,40.5242559937965,40.726012602585,39.592332610345,40.4858261635511,76701.8740695898,0.0,1.0
2024-01-16,42.09,42.42,41.5232,41.85,89413,40.4377888757443,40.754834975269,39.8932381811667,40.2072098942718,93066.245079918,0.0,1.0
2024-01-17,42.46,42.839,42.01,42.01,70292,40.7932648055145,41.1573874470898,40.3609292152535,40.3609292152535,73163.9973958774,0.0,1.0
2024-01-18,42.77,42.83,41.94,42.71,59152,41.0910959899165,41.1487407352846,40.293677012324,41.0334512445483,61568.838188712,0.0,1.0
2024-01-19,43.66,43.74,42.433,43.17,69238,41.9461597128771,42.0230193733679,40.7673246700988,41.4753942923707,72066.9329610164,0.0,1.0
2024-01-22,46.12,46.19,44.19,44.19,94145,44.3095942729705,44.3768464759,42.4553549636289,42.4553549636289,97991.5855977193,0.0,1.0
2024-01-23,45.15,46.29,44.86,46.27,64996,43.377670889519,44.4729210515135,43.0990546202397,44.4537061363908,67651.6129110348,0.0,1.0
2024-01-24,45.67,45.9,45.15,45.83,73730,43.8772586827095,44.0982302066207,43.377670889519,44.0309780036912,76742.4675353959,0.0,1.0
2024-01-25,47.31,47.53,46.36,46.36,180707,45.4528817227718,45.6642457891216,44.540173254443,44.540173254443,188090.344241405,0.0,1.0
2024-01-26,46.59,47.81,45.9,47.81,232038,44.7611447783542,45.9332546008395,44.0982302066207,45.9332546008395,241518.631248856,0.0,1.0
2024-01-29,47.54,47.77,46.49,46.71,192998,45.6738532466829,45.8948247705941,44.6650702027406,44.8764342690904,200883.531118898,0.0,1.0
2024-01-30,46.91,48.71,45.82,47.23,217563,45.0685834203175,46.7979257813615,44.0213705461298,45.3760220622809,226452.210286225,0.0,1.0
2024-01-31,44.84,47.1,44.8,46.9,89704,43.079839705117,45.2511251139833,43.0414098748716,45.0589759627562,93369.134786317,0.0,1.0
2024-02-01,44.74,45.11,43.76,44.86,82663,42.9837651295035,43.3392410592736,42.0422342884906,43.0990546202397,86040.4529211776,0.0,1.0
2024-02-02,44.74,45.38,43.8995,43.93,70065,42.9837651295035,43.5986424134302,42.1762583214715,42.2055610670337,72927.7226077242,0.0,1.0
2024-02-05,44.34,44.8057,43.45,44.16,66238,42.5994668270492,43.0468861256816,41.7444031040886,42.4265325909448,68944.358668243,0.0,1.0
2024-02-06,44.68,45.12,44.3,44.3,70871,42.9261203841353,43.3488485168349,42.5610369968038,42.5610369968038,73766.6542343828,0.0,1.0
2024-02-07,45.6,45.97,44.7,44.7,60993,43.81000647978,44.1654824095502,42.945335299258,42.945335299258,63485.0579463773,0.0,1.0
2024-02-08,45.51,46.0,44.74,45.58,111895,43.7235393617278,44.1943047822342,42.9837651295035,43.7907915646573,116466.816829962,0.0,1.0
2024-02-09,46.41,46.585,45.25,45.59,72792,44.5882105422498,44.7563410495735,43.4737454651326,43.8003990222187,75766.1426398553,0.0,1.0
2024-02-12,46.5,47.25,46.44,46.5,133780,44.674677660302,45.3952369774036,44.6170329149338,44.674677660302,139245.996295745,0.0,1.0
2024-02-13,43.45,45.06,43.0,45.06,180286,41.7444031040886,43.2912037714668,41.3120675138276,43.2912037714668,187652.142982319,0.0,1.0
2024-02-14,44.25,44.535,43.72,44.22,81739,42.512999708997,42.7868122494957,42.0038044582452,42.484177336313,85078.7000390035,0.0,1.0
2024-02-15,44.82,45.05,44.2782,44.36,80201,43.0606247899943,43.2815963139055,42.5400927393201,42.618681742172,83477.8602849082,0.0,1.0
2024-02-16,44.57,45.17,44.465,44.55,76981,42.8204383509604,43.3968858046417,42.7195600465662,42.8012234358377,80126.2972106647,0.0,1.0
2024-02-20,44.56,45.23,44.28,44.5,96900,42.8108308933991,43.4545305500099,42.5418220816811,42.7531861480309,100859.149656583,0.0,1.0
2024-02-21,44.15,44.73,43.7,44.5,107338,42.4169251333835,42.9741576719421,41.9845895431225,42.7531861480309,111723.626479239,0.0,1.0
2024-02-22,39.78,43.296,38.905,42.12,249678,38.2184661790712,41.5964482576438,37.3778136424527,40.4666112484284,259879.368090365,0.0,1.0
2024-02-23,40.55,40.77,39.58,39.67,113752,38.9582404112956,39.1696044776454,38.0263170278441,38.1127841458963,118399.690317189,0.0,1.0
2024-02-26,39.65,40.76,39.64,40.38,91213,38.0935692307736,39.1599970200841,38.0839617732123,38.7949136327526,94939.7896555821,0.0,1.0
2024-02-27,38.04,40.65,37.93,39.66,178550,36.5467685633954,39.0543149869091,36.4410865302205,38.103176688335,185845.213324901,0.0,1.0
2024-02-28,37.98,38.48,37.52,37.8,107688,36.4891238180273,36.9694966960951,36.047180770205,36.3161895819229,112087.926813396,0.0,1.0
2024-02-29,37.78,38.71,37.48,38.63,99941,36.2969746668002,37.1904682200062,36.0087509399595,37.1136085595154,104024.399131358,0.0,1.0
2024-03-01,38.39,38.665,37.62,37.9,108300,36.8830295780429,37.1472346609801,36.1432553458185,36.4122641575364,112724.931969122,0.0,1.0
2024-03-04,37.12,38.28,36.76,38.06,103006,35.6628824677507,36.777347544868,35.3170139955419,36.5659834785181,107214.629200475,0.0,1.0
2024-03-05,37.36,38.38,36.95,36.95,108284,35.8934614492233,36.8734221204815,35.4995556892077,35.4995556892077,112708.278239561,0.0,1.0
2024-03-06,37.03,37.83,36.81,37.42,77189,35.5764153496985,36.345011954607,35.3650512833487,35.9511061945914,80342.7956949638,0.0,1.0
2024-03-07,36.03,37.24,35.87,37.15,91266,34.615669593563,35.778171958487,34.4619502725813,35.6917048404348,94994.9551347544,0.0,1.0
2024-03-08,35.99,36.47,35.73,36.36,78037,34.5772397633176,35.0383977262627,34.3274458667224,34.9327156930877,81225.443361721,0.0,1.0
2024-03-11,36.37,36.83,35.78,35.79,82868,34.9423231506491,35.3842661984714,34.3754831545291,34.3850906120905,86253.8288311838,0.0,1.0
2024-03-12,36.63,36.66,36.01,36.26,80640,35.1921170472443,35.2209394199284,34.5964546784403,34.8366411174742,83934.7969897508,0.0,1.0
2024-03-13,36.92,36.962,36.005,36.72,99352,35.4707333165236,35.5110846382813,34.5916509496596,35.2785841652965,103411.333711877,0.0,1.0
2024-03-14,36.67,36.89,36.355,36.52,237185,35.4323034862782,35.6448779822417,35.1279354579669,35.2873663299395,245470.180999333,0.21,1.0
2024-03-15,37.68,38.1,36.4,36.62,288168,36.4082136722924,36.8140377100409,35.1714166048685,35.383991100832,298234.083598102,0.0,1.0
2024-03-18,37.1,37.66,36.61,37.66,89711,35.847790001116,36.3888887181139,35.3743286237427,36.3888887181139,92844.72208458,0.0,1.0
2024-03-19,38.34,38.52,37.01,37.01,110026,37.0459371601829,37.2198617477894,35.7608277073127,35.7608277073127,113869.351496227,0.0,1.0
2024-03-20,39.8,39.99,37.7748,38.16,79615,38.4566588152133,38.6402458799091,36.4998139550985,36.8720125725764,82396.0556538646,0.0,1.0
2024-03-21,40.79,41.35,39.94,39.94,105908,39.413244047049,39.954342764047,38.5919334944628,38.5919334944628,109607.504392256,0.0,1.0
2024-03-22,39.45,41.04,39.215,40.97,68564,38.1184721170896,39.6548059742803,37.8914039054922,39.5871686346555,70959.0298291977,0.0,1.0
2024-03-25,39.82,40.095,39.0,39.45,71051,38.4759837693918,38.7417018893462,37.6836606480734,38.1184721170896,73532.9039786816,0.0,1.0
2024-03-26,40.18,40.47,39.62,39.73,68216,38.8238329446048,39.1040447801931,38.2827342276068,38.3890214755886,70598.8737359044,0.0,1.0
2024-03-27,40.09,40.69,39.78,40.5,75275,38.7368706508016,39.3166192761566,38.4373338610348,39.1330322114608,77904.4538007241,0.0,1.0
2024-03-28,40.55,40.9,40.03,40.03,65017,39.1813445969071,39.5195312950308,38.6788957882661,38.6788957882661,67288.1284989927,0.0,1.0
2024-04-01,40.46,40.98,39.9,40.9,75138,39.0943823031038,39.5968311117448,38.5532835861058,39.5195312950308,77762.6682122725,0.0,1.0
2024-04-02,40.18,40.55,39.93,39.93,81602,38.8238329446048,39.1813445969071,38.5822710173736,38.5822710173736,84452.4641520651,0.0,1.0
2024-04-03,41.79,42.71,39.81,39.81,99497,40.379491755974,41.268439648185,38.4663212923026,38.4663212923026,102972.5598115,0.0,1.0
2024-04-04,41.18,42.97,40.79,42.31,113171,39.7900806535298,41.5196640525055,39.413244047049,40.881940564615,117124.2104428,0.0,1.0
2024-04-05,40.91,42.3,40.91,40.96,195472,39.52919377212,40.8722780875257,39.52919377212,39.5775061575663,202300.091575359,0.0,1.0
2024-04-08,40.72,41.375,40.18,40.93,179472,39.3456067074243,39.9784989567701,38.8238329446048,39.5485187262985,185741.190734289,0.0,1.0
2024-04-09,39.76,41.2,39.04,40.73,229262,38.4180089068563,39.8094056077083,37.7223105564304,39.3552691845135,237270.420289095,0.0,1.0
2024-04-10,37.87,39.015,37.56,38.87,150078,36.5918007369882,37.6981543637072,36.2922639472214,37.5580484459131,155320.420026637,0.0,1.0
2024-04-11,36.54,38.44,36.21,37.83,128305,35.306691284118,37.1425619310754,34.9878295401727,36.5531508286312,132786.860775847,0.0,1.0
2024-04-12,36.71,37.33,36.31,36.44,125834,35.4709533946352,36.0700269741687,35.0844543110652,35.2100665132255,130229.545527205,0.0,1.0
2024-04-15,35.88,37.1576,35.66,37.06,65910,34.6689677962275,35.90344586915,34.456393300264,35.809140092759,68212.3221521851,0.0,1.0
2024-04-16,36.22,36.51,35.0,35.55,142792,34.997492017262,35.2777038528502,33.8186698123735,34.3501060522823,147779.910556134,0.0,1.0
2024-04-17,35.3,36.64,35.0,36.42,57489,34.108544125051,35.4033160550105,33.8186698123735,35.190741559047,59497.1656532692,0.0,1.0
2024-04-18,35.11,35.9,34.98,35.47,64282,33.9249570603553,34.688292750406,33.799344858195,34.2728062355683,66527.4539916061,0.0,1.0
2024-04-19,36.52,36.67,35.15,35.15,80655,35.2873663299395,35.4323034862782,33.9636069687123,33.9636069687123,83472.3842085341,0.0,1.0
2024-04-22,37.21,37.84,36.26,36.99,85515,35.9540772490977,36.5628133057204,35.036141925619,35.7415027531342,88502.1503390093,0.0,1.0
2024-04-23,38.15,38.415,37.055,37.055,68084,36.8623500954872,37.1184057383523,35.8043088542143,35.8043088542143,70462.2628039654,0.0,1.0
2024-04-24,39.09,39.12,37.91,37.91,85225,37.7706229418766,37.7996103731444,36.6304506453452,36.6304506453452,88202.020261265,0.0,1.0
2024-04-25,38.63,38.91,38.05,38.6,85804,37.3261489957711,37.5966983542701,36.7657253245947,37.2971615645034,88801.2454854513,0.0,1.0
2024-04-26,39.03,39.61,38.68,38.79,64271,37.7126480793411,38.2730717505176,37.3744613812174,37.4807486291991,66516.0697472779,0.0,1.0
2024-04-29,39.3,40.08,39.05,39.28,47567,37.9735349607509,38.7272081737123,37.7319730335196,37.9542100065724,49228.5772692002,0.0,1.0
2024-04-30,37.82,39.04,37.71,39.02,57368,36.5434883515419,37.7223105564304,36.4372011035602,37.7029856022519,59371.9389656585,0.0,1.0
2024-05-01,38.57,39.0,38.07,38.11,50257,37.2681741332356,37.6836606480734,36.7850502787732,36.8237001871302,52012.5424731053,0.0,1.0
2024-05-02,40.2,40.52,38.1037,38.92,68070,38.8431578987833,39.1523571656393,36.8176128265639,37.6063608313594,70447.7737657296,0.0,1.0
2024-05-03,39.9,40.8,39.5401,40.8,67333,38.5532835861058,39.4229065241383,38.2055310356637,39.4229065241383,69685.0293957378,0.0,1.0
2024-05-06,41.41,41.63,40.14,40.14,71735,40.0123176265825,40.224892122546,38.7851830362478,38.7851830362478,74240.7969896374,0.0,1.0
2024-05-07,40.44,41.91,40.175,41.17,113399,39.0750573489253,40.495441481045,38.8190017060602,39.7804181764405,117360.174779785,0.0,1.0
2024-05-08,40.5,40.66,39.73,40.15,97540,39.1330322114608,39.2876318448888,38.3890214755886,38.7948455133371,100947.199252376,0.0,1.0
2024-05-09,40.03,40.68,38.94,40.23,108224,38.6788957882661,39.3069567990673,37.6256857855379,38.8721453300511,112004.405289001,0.0,1.0
2024-05-10,40.64,41.82,40.1,40.1,137153,39.2683068907103,40.4084791872418,38.7465331278908,38.7465331278908,141943.932940959,0.0,1.0
2024-05-13,38.69,40.75,38.64,40.75,100760,37.3841238583066,39.374594138692,37.3358114728604,39.374594138692,104279.678046642,0.0,1.0
2024-05-14,40.69,41.1,39.0844,39.18,94096,39.3166192761566,39.7127808368158,37.7652119547066,37.8575852356799,97382.8958463359,0.0,1.0
2024-05-15,40.96,41.23,40.47,41.05,70862,39.5775061575663,39.838393038976,39.1040447801931,39.6644684513695,73337.3019624964,0.0,1.0
2024-05-16,40.74,41.35,40.63,41.1,78975,39.3649316616028,39.954342764047,39.2586444136211,39.7127808368158,81733.6996202218,0.0,1.0
2024-05-17,42.76,43.3219,41.11,41.11,125453,41.3167520336312,41.8596866212761,39.722443313905,39.722443313905,129835.236700927,0.0,1.0
2024-05-20,42.36,42.87,41.59,42.83,71511,40.9302529500612,41.423039281613,40.186242214189,41.384389373256,74008.9723778624,0.0,1.0
2024-05-21,42.32,42.35,41.18,42.18,95042,40.8916030417042,40.920590472972,39.7900806535298,40.7563283624547,98361.9408585644,0.0,1.0
2024-05-22,41.76,42.4823,41.15,42.21,55734,40.3505043247063,41.0484250448628,39.761093222262,40.7853157937225,57680.8612172641,0.0,1.0
2024-05-23,39.58,41.75,39.25,41.66,119809,38.2440843192498,40.340841847617,37.9252225753046,40.2538795538138,123994.084429239,0.0,1.0
2024-05-24,40.65,40.97,39.61,39.87,66058,39.2779693677995,39.5871686346555,38.2730717505176,38.5242961548381,68365.4919849651,0.0,1.0
2024-05-28,40.41,40.64,39.98,40.59,45639,39.0460699176576,39.2683068907103,38.6305834028198,39.2199945052641,47233.2297178512,0.0,1.0
2024-05-29,39.06,39.78,38.87,39.7,65536,37.7416355106089,38.4373338610348,37.5580484459131,38.3600340443208,67825.257845025,0.0,1.0
2024-05-30,39.58,40.19,39.22,39.41,50192,38.2440843192498,38.8334954216941,37.8962351440369,38.0798222087326,51945.2719384384,0.0,1.0
2024-05-31,40.41,40.5,39.16,39.53,105672,39.0460699176576,39.1330322114608,37.8382602815014,38.1957719338036,109363.26060485,0.0,1.0
2024-06-03,41.21,41.33,39.5901,40.73,93449,39.8190680847975,39.9350178098685,38.25384342111,39.3552691845135,96713.2952935753,0.0,1.0
2024-06-04,38.56,40.74,38.31,40.69,127424,37.2585116561464,39.3649316616028,37.0169497289152,39.3166192761566,131875.086298286,0.0,1.0
2024-06-05,40.07,40.13,39.02,39.93,86831,38.7175456966231,38.7755205591586,37.7029856022519,38.5822710173736,89864.1199331874,0.0,1.0
2024-06-06,39.31,40.16,39.1237,39.76,55184,37.9831974378401,38.8045079904263,37.8031854896674,38.4180089068563,57111.6490008524,0.0,1.0
2024-06-07,39.05,39.76,38.5039,38.72,72529,37.7319730335196,38.4180089068563,37.2043051596757,37.4131112895744,75062.5324438755,0.0,1.0
2024-06-10,39.19,39.45,38.12,38.54,82173,37.8672477127691,38.1184721170896,36.8333626642194,37.2391867019679,85043.4099258308,0.0,1.0
2024-06-11,38.68,38.98,38.24,38.69,73940,37.3744613812174,37.6643356938949,36.9493123892904,37.3841238583066,76522.8205117973,0.0,1.0
2024-06-12,38.93,39.72,38.745,39.72,75329,37.6160233084486,38.3793589984993,37.4372674822975,38.3793589984993,77960.3400910629,0.0,1.0
2024-06-13,37.64,38.65,37.49,38.65,55132,36.3695637639354,37.3454739499496,36.2246266075967,37.3454739499496,57057.8325731189,0.0,1.0
2024-06-14,36.8,37.4314,36.33,36.9,74331,35.7608277073127,36.3743979957474,35.3040997447465,35.8580038695608,76490.9812040129,0.21,1.0
2024-06-17,37.13,37.19,36.32,36.44,96117,36.0815090427316,36.1398147400804,35.2943821285217,35.4109935232194,98910.0596034777,0.0,1.0
2024-06-18,37.85,38.44,37.15,37.15,79758,36.7811774109181,37.3545167681821,36.1009442751812,36.1009442751812,82075.6841542514,0.0,1.0
2024-06-20,38.26,38.42,37.1806,37.43,40149,37.1795996761354,37.3350815357325,36.1306801808291,36.3730375294759,41315.6879950481,0.0,1.0
2024-06-21,38.53,38.94,37.94,38.11,118838,37.4419753142054,37.8403975794227,36.8686359569414,37.0338354327632,122291.308126118,0.0,1.0
2024-06-24,38.45,38.93,38.3,38.49,45586,37.3642343844069,37.8306799631979,37.2184701410347,37.4031048493062,46910.6815348392,0.0,1.0
2024-06-25,37.88,38.74,37.65,38.18,38189,36.8103302595925,37.6460452549265,36.5868250864218,37.1018587463369,39298.7324427231,0.0,1.0
2024-06-26,37.88,38.22,37.33,37.38,68061,36.8103302595925,37.1407292112362,36.2758613672278,36.3244494483519,70038.7815544837,0.0,1.0
2024-06-27,38.82,38.86,37.52,38.19,33415,37.723786184725,37.7626566496242,36.4604960754993,37.1115763625617,34386.0049902744,0.0,1.0
2024-06-28,38.05,39.19,37.79,38.87,142693,36.9755297354144,38.0833379850431,36.7228717135692,37.7723742658491,146839.509504032,0.0,1.0
2024-07-01,37.69,38.475,37.3,37.92,68246,36.6256955513211,37.3885284249689,36.2467085185534,36.8492007244918,70229.1574612081,0.0,1.0
2024-07-02,37.41,37.85,37.3584,37.56,56220,36.3536022970263,36.7811774109181,36.3034593973063,36.4993665403985,57853.6944651573,0.0,1.0
2024-07-03,38.37,38.62,37.07,37.4,34295,37.2864934546084,37.5294338602287,36.0232033453827,36.3438846808015,35291.5768709101,0.0,1.0
2024-07-05,37.88,38.29,37.54,38.07,48127,36.8103302595925,37.2087525248099,36.4799313079489,36.994964967864,49525.5203401748,0.0,1.0
2024-07-08,37.77,38.59,37.66,38.26,57183,36.7034364811196,37.5002810115543,36.5965427026466,37.1795996761354,58844.6782390802,0.0,1.0
2024-07-09,37.96,38.41,37.5,37.62,47753,36.888071189391,37.3253639195076,36.4410608430496,36.5576722377474,49140.6522909046,0.0,1.0
2024-07-10,40.0,40.01,38.32,38.32,76447,38.870464899253,38.8801825154778,37.2379053734843,37.2379053734843,78668.4699533595,0.0,1.0
2024-07-11,42.06,42.56,40.6241,41.06,89005,40.8722938415645,41.3581746528051,39.4769413278435,39.9005322190832,91591.3923136129,0.0,1.0
2024-07-12,41.88,42.83,41.7,42.19,78832,40.6973767495178,41.6205502908751,40.5224596574712,40.998622852487,81122.7755616735,0.0,1.0
2024-07-15,43.51,43.67,42.45,42.47,80331,42.2813481941624,42.4368300537594,41.2512808743322,41.2707161067818,82665.3349356198,0.0,1.0
2024-07-16,44.97,45.27,43.7,43.72,100946,43.7001201629851,43.9916486497295,42.4659829024339,42.4854181348835,103879.385298466,0.0,1.0
2024-07-17,44.94,45.7,44.44,44.44,91877,43.6709673143107,44.4095061473965,43.18508650307,43.18508650307,94546.8496331421,0.0,1.0
2024-07-18,44.39,46.3,44.35,44.63,60654,43.136498421946,44.9925631208853,43.0976279570467,43.3697212113415,62416.5418728148,0.0,1.0
2024-07-19,43.8,44.87,43.79,44.23,99264,42.563159064682,43.602944000737,42.5534414484572,42.9810165623489,102148.508135706,0.0,1.0
2024-07-22,44.04,44.15,43.32,43.98,194593,42.7963818540775,42.9032756325504,42.0967134858909,42.7380761567286,200247.669282432,0.0,1.0
2024-07-23,44.8,45.38,43.53,43.94,239344,43.5349206871633,44.0985424282025,42.300783426612,42.6992056918294,246299.086589623,0.0,1.0
2024-07-24,42.9,45.1,42.87,44.69,93521,41.6885736044488,43.8264491739077,41.6594207557743,43.4280269086904,96238.6225556025,0.0,1.0
2024-07-25,43.59,44.82,43.3,43.32,93341,42.3590891239609,43.5543559196129,42.0772782534413,42.0967134858909,96053.3919436543,0.0,1.0
2024-07-26,43.8,44.49,43.4537,44.49,131864,42.563159064682,43.2336745841941,42.2266380148167,43.2336745841941,135695.830077437,0.0,1.0
2024-07-29,43.07,44.035,42.95,43.67,70770,41.8537730802706,42.7915230459651,41.7371616855729,42.4368300537594,72826.5022643042,0.0,1.0
2024-07-30,43.15,44.346,43.14,43.52,280865,41.9315140100691,43.0937409105568,41.9217963938443,42.2910658103872,289026.643471299,0.0,1.0
2024-07-31,43.13,43.57,42.87,43.46,127726,41.9120787776195,42.3396538915113,41.6594207557743,42.2327601130383,131437.584120539,0.0,1.0
2024-08-01,40.65,43.3875,40.33,43.36,92720,39.5021099538658,42.1623073954084,39.1911462346718,42.1355839507902,95414.346332433,0.0,1.0
2024-08-02,38.29,39.35,37.98,39.35,107260,37.2087525248099,38.2388198446401,36.9075064218407,38.2388198446401,110376.863542027,0.0,1.0
2024-08-05,37.08,37.31,34.9,37.31,168370,36.0329209616075,36.2564261347782,33.9144806245982,36.2564261347782,173262.656298444,0.0,1.0
2024-08-06,38.43,38.63,36.4,37.98,109212,37.3447991519573,37.5391514764535,35.3721230583202,36.9075064218407,112385.58662271,0.0,1.0
2024-08-07,37.42,39.39,36.79,39.02,117475,36.3633199132511,38.2776903095393,35.7511100910879,37.9181385092213,120888.700770088,0.0,1.0
2024-08-08,38.61,38.89,37.75,37.75,58660,37.5197162440039,37.7918094982987,36.68400124867,36.68400124867,60364.5983160108,0.0,1.0
2024-08-09,38.35,38.54,37.9,38.47,55661,37.2670582221588,37.4516929304302,36.8297654920422,37.3836696168565,57278.4505091625,0.0,1.0
2024-08-12,37.68,38.61,37.63,38.12,47951,36.6159779350963,37.5197162440039,36.5673898539722,37.0435530489881,49344.4059640476,0.0,1.0
2024-08-13,39.36,39.84,38.05,38.28,75310,38.2485374608649,38.7149830396559,36.9755297354144,37.1990349085851,77498.4299212201,0.0,1.0
2024-08-14,38.89,39.33,38.735,39.22,63056,37.7918094982987,38.2193846121905,37.6411864468141,38.1124908337175,64888.3414833681,0.0,1.0
2024-08-15,40.39,40.98,39.7,39.83,102496,39.2494519320207,39.8227912892846,38.5789364125086,38.7052654234311,105474.426679131,0.0,1.0
2024-08-16,41.38,41.85,40.34,40.34,69513,40.2114959382772,40.6682239008434,39.2008638508966,39.2008638508966,71532.9751575324,0.0,1.0
2024-08-19,41.59,41.78,41.12,41.38,43859,40.4155658789983,40.6002005872697,39.958837916432,40.2114959382772,45133.4967190916,0.0,1.0
2024-08-20,40.1,41.47,40.045,41.47,53601,38.9676410615011,40.2989544843005,38.9141941722646,40.2989544843005,55158.5890613108,0.0,1.0
2024-08-21,40.41,40.84,40.03,40.69,43558,39.2688871644703,39.6867446621373,38.8996177479274,39.5409804187651,44823.749973556,0.0,1.0
2024-08-22,40.29,40.47,39.76,40.26,45607,39.1522757697725,39.3271928618192,38.6372421098574,39.1231229210981,46932.2917728999,0.0,1.0
2024-08-23,42.11,42.51,40.4,40.84,66321,40.9208819226885,41.3095865716811,39.2591695482455,39.6867446621373,68248.2189723176,0.0,1.0
2024-08-26,42.02,42.86,41.83,42.79,45605,40.8334233766652,41.6497031395495,40.6487886683938,41.5816798259758,46930.2336549893,0.0,1.0
2024-08-27,42.29,42.36,41.62,41.83,44905,41.0957990147352,41.1638223283089,40.4447187276727,40.6487886683938,46209.8923863018,0.0,1.0
2024-08-28,43.85,43.88,42.3,42.3,76570,42.611747145806,42.6408999944805,41.10551663096,41.10551663096,78795.0442048576,0.0,1.0
2024-08-29,44.24,44.95,44.08,44.47,63316,42.9907341785738,43.6806849305355,42.8352523189767,43.2142393517445,65155.8968117377,0.0,1.0
2024-08-30,45.69,45.81,44.4,44.4,98021,44.3997885311717,44.5163999258694,43.1462160381708,43.1462160381708,100869.387854308,0.0,1.0
2024-09-03,42.3,45.495,42.25,45.11,89623,41.10551663096,44.2102950147878,41.0569285498359,43.8361667901325,92227.3507479685,0.0,1.0
2024-09-04,41.71,43.16,41.5,42.04,76641,40.532177273696,41.9412316262939,40.3281073329749,40.8528586091148,78868.1073906816,0.0,1.0
2024-09-05,41.57,42.05,40.29,41.41,64768,40.3961306465486,40.8625762253397,39.1522757697725,40.2406487869516,66650.0904147867,0.0,1.0
2024-09-06,40.3,42.015,40.16,41.83,96890,39.1619933859973,40.8285645685528,39.02594675885,40.6487886683938,99705.5221758999,0.0,1.0
2024-09-09,40.29,40.705,39.36,40.19,108217,39.1522757697725,39.5555568431023,38.2485374608649,39.0550996075244,111361.672962219,0.0,1.0
2024-09-10,40.23,40.6169,39.3,40.28,60815,39.0939700724237,39.4699446441617,38.190231763516,39.1425581535477,62582.2203646128,0.0,1.0
2024-09-11,39.58,39.76,38.69,39.76,59785,38.4623250178108,38.6372421098574,37.5974571738024,38.6372421098574,61522.2896406871,0.0,1.0
2024-09-12,40.2,40.3,39.78,39.97,47399,39.0648172237492,39.1619933859973,38.6566773423071,38.8413120505785,48776.3654207398,0.0,1.0
2024-09-13,41.88,42.06,40.575,40.94,69072,40.6973767495178,40.8722938415645,39.4292278321797,39.7839208243854,71079.1601582594,0.0,1.0
2024-09-16,42.15,42.45,41.7,41.72,48898,41.1638223283089,41.4568032701474,40.7243509155511,40.7438829783404,50069.4683686502,0.21,1.0
2024-09-17,42.22,43.35,42.2,42.87,42514,41.2321845480712,42.3357460956629,41.212652485282,41.8669765887213,43532.5244023231,0.0,1.0
2024-09-18,42.0,42.99,41.195,42.19,66658,41.0173318573896,41.9841689654567,40.231166330123,41.2028864538873,68254.9515832445,0.0,1.0
2024-09-19,42.86,43.5,42.31,43.09,50332,41.8572105573266,42.4822365665821,41.3200788306227,42.0818292794028,51537.8232633422,0.0,1.0
2024-09-20,42.38,43.1965,42.08,42.61,171953,41.3884410503851,42.1858375137555,41.0954601085466,41.6130597724612,176072.544774725,0.0,1.0
2024-09-23,42.61,43.11,42.23,42.81,45799,41.6130597724612,42.1013613421921,41.2419505794658,41.8083804003536,46896.2244225902,0.0,1.0
2024-09-24,42.51,43.0899,42.34,42.97,50942,41.5153994585151,42.0817316190889,41.3493769248066,41.9646369026674,52162.4372701497,0.0,1.0
2024-09-25,42.1,42.61,42.0,42.61,40974,41.1149921713358,41.6130597724612,41.0173318573896,41.6130597724612,41955.6300244811,0.0,1.0
2024-09-26,43.1,44.32,42.393662,42.81,65240,42.0915953107974,43.2830511409407,41.4017834024764,41.8083804003536,66802.980006764,0.0,1.0
2024-09-27,44.3,44.98,43.14,43.48,57691,43.2635190781514,43.9276092129854,42.1306594363759,42.4627045037929,59073.1256831732,0.0,1.0
2024-09-30,44.72,44.77,43.54,44.11,40712,43.6736923967253,43.7225225536984,42.5213006921606,43.0779644816537,41687.3531887703,0.0,1.0
2024-10-01,42.17,44.54,41.66,44.54,96119,41.1833543910981,43.4979038316222,40.6852867899727,43.4979038316222,98421.7601972738,0.0,1.0
2024-10-02,43.39,43.87,41.81,42.46,67762,42.3748102212413,42.8435797281829,40.8317772608919,41.466569301542,69385.4005398274,0.0,1.0
2024-10-03,42.36,43.35,42.14,42.96,56940,41.3689089875958,42.3357460956629,41.1540562969143,41.9548708712728,58304.1336846281,0.0,1.0
2024-10-04,43.28,44.06,42.44,43.49,65378,42.2673838759005,43.0291343246806,41.4470372387527,42.4724705351875,66944.2861263369,0.0,1.0
2024-10-07,42.63,43.5893,42.275,43.28,39080,41.6325918352505,42.569447226936,41.2858977207416,42.2673838759005,40016.2547312129,0.0,1.0
2024-10-08,42.35,42.84,42.05,42.29,36586,41.3591429562012,41.8376784945374,41.0661620143627,41.3005467678335,37462.5050050194,0.0,1.0
2024-10-09,42.96,43.795,42.15,42.15,41246,41.9548708712728,42.7703344927233,41.1638223283089,41.1638223283089,42234.146434074,0.0,1.0
2024-10-10,42.46,43.22,41.8681,42.54,54882,41.466569301542,42.2087876875328,40.8885179032946,41.5446975526989,56196.8293796937,0.0,1.0
2024-10-11,44.07,44.92,42.57,42.57,55991,43.0389003560753,43.8690130246177,41.5739956468828,41.5739956468828,57332.3981232176,0.0,1.0
2024-10-14,43.52,44.31,43.225,44.01,35676,42.5017686293713,43.2732851095461,42.2136707032302,42.9803041677076,36530.7037817491,0.0,1.0
2024-10-15,43.56,44.16,43.43,43.63,34106,42.5408327549498,43.1267946386268,42.4138743468198,42.6091949747121,34923.0906822607,0.0,1.0
2024-10-16,44.84,44.97,44.19,44.19,44345,43.7908847734607,43.9178431815907,43.1560927328106,43.1560927328106,45407.3903801341,0.0,1.0
2024-10-17,44.45,45.8199,43.57,45.0,81520,43.4100095490707,44.7478581898192,42.5505987863444,43.9471412757746,83473.0062868086,0.0,1.0
2024-10-18,43.98,44.63,43.75,44.63,48134,42.9510060735237,43.5857981141738,42.7263873514475,43.5857981141738,49287.1649240585,0.0,1.0
2024-10-21,42.36,44.6561,42.315,43.73,42018,41.3689089875958,43.6112874561137,41.32496184632,42.7068552886583,43024.6415377714,0.0,1.0
2024-10-22,42.19,42.49,41.59,42.14,40266,41.2028864538873,41.4958673957258,40.6169245702103,41.1540562969143,41230.668193629,0.0,1.0
2024-10-23,42.64,42.71,41.65,41.96,55513,41.6423578666451,41.7107200864074,40.675520758578,40.9782677318112,56842.9464916537,0.0,1.0
2024-10-24,41.89,42.64,41.47,42.48,61296,40.9099055120488,41.6423578666451,40.4997321934749,41.4861013643312,62764.4920676672,0.0,1.0
2024-10-25,41.29,42.11,41.22,42.11,42582,40.3239436283718,41.1247582027304,40.2555814086095,41.1247582027304,43602.1535047214,0.0,1.0
2024-10-28,41.66,42.17,41.22,41.56,43942,40.6852867899727,41.1833543910981,40.2555814086095,40.5876264760265,44994.7355526857,0.0,1.0
2024-10-29,41.84,41.915,41.275,41.29,37360,40.8610753550758,40.9343205905354,40.3092945812799,40.3239436283718,38255.0480234932,0.0,1.0
2024-10-30,41.69,42.56,41.59,41.65,26444,40.7145848841565,41.5642296154882,40.6169245702103,40.675520758578,27077.5291738024,0.0,1.0
2024-10-31,40.1,41.36,40.04,41.36,84475,39.1617858924125,40.3923058481342,39.1031897040448,40.3923058481342,86498.8003689665,0.0,1.0
2024-11-01,40.37,41.02,40.0,40.24,61274,39.4254687400671,40.0602607807172,39.0641255784663,39.2985103319371,62741.9650051265,0.0,1.0
2024-11-04,40.47,40.67,40.03,40.28,53339,39.5231290540133,39.7184496819056,39.0934236726502,39.3375744575156,54616.863129687,0.0,1.0
2024-11-05,40.71,40.94,39.63,40.11,73382,39.7575138074841,39.9821325295603,38.7027824168655,39.1715519238071,75140.0410615627,0.0,1.0
2024-11-06,47.42,48.0,43.31,43.31,156668,46.3105208732718,46.8769506941596,42.2966819700844,42.2966819700844,160421.356095949,0.0,1.0
2024-11-07,45.22,48.0,43.69,47.94,85980,44.1619939664562,46.8769506941596,42.6677911630798,46.8183545057919,88039.8562382213,0.0,1.0
2024-11-08,46.05,46.49,45.055,45.43,74198,44.9725745722093,45.4022799535725,44.000854448445,44.3670806257431,75975.5902903414,0.0,1.0
2024-11-11,47.2,47.85,46.1437,46.44,71299,46.0956681825902,46.7304602232403,45.0640822863769,45.3534497965994,73007.1378219231,0.0,1.0
2024-11-12,46.23,47.5025,45.5,46.63,100579,45.1483631373124,46.3910906322774,44.4354428455054,45.5390043930971,102988.610148687,0.0,1.0
2024-11-13,45.77,47.41,45.77,46.48,46653,44.6991256931601,46.3007548418772,44.6991256931601,45.3925139221778,47770.6840321207,0.0,1.0
2024-11-14,45.47,46.045,45.14,45.79,40150,44.4061447513216,44.967691556512,44.0838657152992,44.7186577559493,41111.8891365967,0.0,1.0
2024-11-15,45.44,46.5999,44.47,45.97,69726,44.3768466571377,45.5096086385993,43.4295416118599,44.8944463210524,71396.4528502701,0.0,1.0
2024-11-18,45.35,46.46,45.04,45.5,41807,44.2889523745862,45.3729818593886,43.9862054013531,44.4354428455054,42808.5865288593,0.0,1.0
2024-11-19,45.62,45.66,44.78,44.85,46895,44.5526352222408,44.5916993478193,43.732288585093,43.8006508048553,48018.4817200674,0.0,1.0
2024-11-20,45.41,45.42,44.56,45.3143,47121,44.3475485629539,44.3573145943485,43.5174358944115,44.2540876425074,48249.8960898026,0.0,1.0
2024-11-21,47.1,47.32,45.85,45.85,55100,45.9980078686441,46.2128605593256,44.777253944317,44.777253944317,56420.0520903233,0.0,1.0
2024-11-22,48.3,49.0,47.1,47.59,56729,47.1699316359981,47.8535538336212,45.9980078686441,46.4765434069803,58088.0786757159,0.0,1.0
2024-11-25,48.43,50.75,48.41,48.72,82143,47.2968900441281,49.5626093276791,47.2773579813388,47.580104954572,84110.9317396629,0.0,1.0
2024-11-26,47.82,47.95,47.07,47.9,55715,46.7011621290565,46.8281205371865,45.9687097744602,46.7792903802134,57049.7858840719,0.0,1.0
2024-11-27,48.52,49.94,47.97,48.1,66352,47.3847843266796,48.7715607847152,46.8476525999757,46.9746110081057,67941.6206224525,0.0,1.0
2024-11-29,48.33,49.0,47.995,48.74,24561,47.1992297301819,47.8535538336212,46.8720676784623,47.5996370173612,25149.4174118046,0.0,1.0
2024-12-02,48.76,48.92,47.755,48.54,81627,47.6191690801504,47.7754255824643,46.6376829249915,47.4043163894689,83582.569727347,0.0,1.0
2024-12-03,46.94,49.41,46.565,48.73,50298,45.8417513663302,48.2539611208005,45.4755251890321,47.5898709859666,51503.0087121431,0.0,1.0
2024-12-04,46.73,47.27,45.86,47.27,45727,45.6366647070433,46.1640304023526,44.7870199757116,46.1640304023526,46822.499490639,0.0,1.0
2024-12-05,46.69,46.8223,46.02,46.72,42658,45.5976005814648,45.7268051768156,44.9432764780255,45.6268986756486,43679.9742662252,0.0,1.0
2024-12-06,46.75,47.37,46.18,46.88,43687,45.6561967698325,46.2616907162987,45.0995329803393,45.7831551779625,44733.6264186925,0.0,1.0
2024-12-09,44.93,47.8215,44.87,47.2,64213,43.8787790560123,46.7026270337657,43.8201828676446,46.0956681825902,65751.3757690731,0.0,1.0
2024-12-10,44.47,45.32,44.08,45.06,47332,43.4295416118599,44.2596542804023,43.0486663874699,44.0057374641423,48465.9510987148,0.0,1.0
2024-12-11,44.74,45.31,44.47,44.95,85320,43.6932244595146,44.2498882490077,43.4295416118599,43.8983111188015,87364.0443620033,0.0,1.0
2024-12-12,43.81,45.35,43.63,44.89,34694,42.7849835398152,44.2889523745862,42.6091949747121,43.8397149304338,35525.1776265277,0.0,1.0
2024-12-13,44.64,44.8155,43.67,43.67,67040,43.5955641455684,43.7669579965439,42.6482591002906,42.6482591002906,68646.1033055404,0.0,1.0
2024-12-16,44.73,44.92,44.035,44.58,45985,43.6834584281199,43.8690130246177,43.0047192461941,43.5369679572007,47086.6804967971,0.0,1.0
2024-12-17,43.55,44.79,42.995,44.36,55223,42.7459194142368,43.9630248120244,42.2011665950657,43.5409640692432,56261.7831820226,0.22,1.0
2024-12-18,40.65,44.05,40.19,43.65,83483,39.8994632419914,43.2366877197963,39.4479564008766,42.8440730753487,85053.3735107617,0.0,1.0
2024-12-19,41.37,41.83,40.68,41.07,71684,40.6061696019971,41.0576764431119,39.9289093403249,40.3117086186614,73032.426083699,0.0,1.0
2024-12-20,41.77,42.57,40.83,40.83,145617,40.9987842464448,41.78401353534,40.0761398319928,40.0761398319928,148356.157427459,0.0,1.0
2024-12-23,41.58,42.02,40.68,41.77,67589,40.8122922903321,41.2441683992245,39.9289093403249,40.9987842464448,68860.3962749168,0.0,1.0
2024-12-24,42.12,42.13,41.2,41.6,17610,41.3423220603364,41.3521374264476,40.4393083781069,40.8319230225545,17941.2563938109,0.0,1.0
2024-12-26,42.49,42.58,41.57,41.75,24461,41.7054906064505,41.7938289014512,40.8024769242209,40.9791535142224,24921.128486599,0.0,1.0
2024-12-27,41.52,42.55,41.01,42.01,41062,40.753400093665,41.7643828031177,40.2528164219942,41.2343530331133,41834.4048860115,0.0,1.0
2024-12-30,41.56,42.065,40.26,41.23,35139,40.7926615581098,41.2883375467249,39.5166639636549,40.4687544764404,35799.9891210744,0.0,1.0
2024-12-31,41.44,42.4665,41.27,41.9,37340,40.6748771647755,41.6824244960892,40.5080159408852,41.1263840058902,38042.3914676262,0.0,1.0
2025-01-02,41.13,42.335,41.05,41.84,49896,40.3706008153285,41.5533524317271,40.292077886439,41.0674918092231,50834.5785931623,0.0,1.0
2025-01-03,42.39,42.6,41.232,41.25,50000,41.6073369453386,41.8134596336736,40.4707175496627,40.4883852086628,50940.5349057663,0.0,1.0
2025-01-06,41.52,42.49,40.78,42.31,102849,40.753400093665,41.7054906064505,40.0270630014369,41.5288140164491,104783.661490463,0.0,1.0
2025-01-07,42.31,42.525,41.58,41.58,95219,41.5288140164491,41.7398443878397,40.8122922903321,40.8122922903321,97010.1358638431,0.0,1.0
2025-01-08,41.44,41.94,40.98,41.94,59991,40.6748771647755,41.165645470335,40.2233703236607,41.165645470335,61119.4725906364,0.0,1.0
2025-01-10,39.28,41.06,38.93,40.1,83672,38.5547580847582,40.3018932525502,38.2112202708665,39.3596181058759,85245.9287327055,0.0,1.0
2025-01-13,39.48,39.92,38.61,38.61,54008,38.751065406982,39.1829415158744,37.8971285553084,37.8971285553084,55023.9281838125,0.0,1.0
2025-01-14,41.06,41.14,39.51,39.51,59763,40.3018932525502,40.3804161814397,38.7805115053156,38.7805115053156,60887.1837514662,0.0,1.0
2025-01-15,42.6,43.1,41.515,42.4,70501,41.8134596336736,42.3042279392332,40.7484924106094,41.6171523114498,71827.1730278286,0.0,1.0
2025-01-16,43.07,43.1,42.1,42.55,94660,42.2747818408996,42.3042279392332,41.3226913281141,41.7643828031177,96440.6206835967,0.0,1.0
2025-01-17,43.9,44.22,42.93,43.44,85898,43.0894572281284,43.4035489436866,42.1373667153429,42.6379503870137,87513.8013467103,0.0,1.0
2025-01-21,43.87,44.52,43.43,44.11,49805,43.0600111297949,43.6980099270223,42.6281350209025,43.2955799164635,50741.8668196337,0.0,1.0
2025-01-22,43.44,43.77,43.14,43.47,50580,42.6379503870137,42.961857468683,42.3434894036779,42.6673964853472,51531.4451106731,0.0,1.0
2025-01-23,43.21,43.745,42.9945,43.28,61801,42.4121969664563,42.937319053405,42.2006758267601,42.4809045292346,62963.5199542252,0.0,1.0
2025-01-24,43.0,43.33,42.8701,42.99,38055,42.2060742781213,42.5299813597906,42.0785726723369,42.1962589120101,38770.8411167787,0.0,1.0
2025-01-27,44.65,44.72,42.87,42.87,62644,43.8256096864678,43.8943172492461,42.0784745186758,42.0784745186758,63822.3773727364,0.0,1.0
2025-01-28,44.75,45.18,44.4,44.59,51157,43.9237633475797,44.3458240903609,43.580225533688,43.7667174898006,52119.2988834857,0.0,1.0
2025-01-29,46.24,46.44,44.67,44.67,79379,45.3862528981471,45.582560220371,43.8452404186902,43.8452404186902,80872.1744056965,0.0,1.0
2025-01-30,46.37,46.82,46.24,46.64,46420,45.5138526575926,45.9555441325962,45.3862528981471,45.7788675425948,47293.1926065134,0.0,1.0
2025-01-31,45.91,46.78,45.565,46.35,72479,45.0623458164778,45.9162826681515,44.7237156856417,45.4942219253702,73842.3805887007,0.0,1.0
2025-02-03,43.97,44.905,43.54,44.51,70324,43.1581647909068,44.0759015223031,42.7361040481256,43.6881945609111,71646.8435342621,0.0,1.0
2025-02-04,43.75,44.18,43.67,43.67,48134,42.9422267364606,43.3642874792418,42.863703807571,42.863703807571,49039.4341430831,0.0,1.0
2025-02-05,44.9,44.93,43.61,44.0,82777,44.0709938392475,44.1004399375811,42.8048116109039,43.1876108892404,84334.0931578924,0.0,1.0
2025-02-06,44.1,45.06,43.645,44.82,54858,43.2857645503523,44.2280396970266,42.8391653922931,43.992470910358,55889.9172772105,0.0,1.0
2025-02-07,44.87,44.955,43.67,43.98,136620,44.041547740914,44.1249783528591,42.863703807571,43.167980157018,139189.917576516,0.0,1.0
2025-02-10,46.43,46.835,44.88,45.01,76327,45.5727448542598,45.970267181763,44.0513631070252,44.1789628664706,77762.7641550484,0.0,1.0
2025-02-11,46.85,47.03,46.11,46.23,49679,45.9849902309298,46.1616668209312,45.2586531387017,45.3764375320359,50613.4966716712,0.0,1.0
2025-02-12,45.87,45.98,44.81,45.89,69799,45.0230843520331,45.1310533792562,43.9826555442468,45.0427150842554,71111.9679177515,0.0,1.0
2025-02-13,46.43,46.8158,45.78,46.07,41255,45.5727448542598,45.9514216788295,44.9347460570323,45.2193916742569,42031.0353507477,0.0,1.0
2025-02-14,47.04,47.58,46.74,46.82,55140,46.1714821870424,46.7015119570467,45.8770212037067,45.9555441325962,56177.2218940791,0.0,1.0
2025-02-18,46.48,47.759,45.36,47.22,126691,45.6218216848157,46.877207010437,44.5225006803623,46.3481587770438,129074.146154929,0.0,1.0
2025-02-19,45.42,46.405,44.84,46.01,93791,44.5813928770295,45.5482064389818,44.0121016425804,45.1604994775897,95555.2741869344,0.0,1.0
2025-02-20,44.02,45.11,43.012,44.89,122190,43.2072416214627,44.2771165275825,42.2178527174547,44.0611784731364,124488.479202712,0.0,1.0
2025-02-21,40.18,44.36,39.66,44.36,187343,39.4381410347654,43.5409640692432,38.9277419969835,43.5409640692432,190867.052617019,0.0,1.0
2025-02-24,40.88,41.36,39.96,40.2,131644,40.1252166625488,40.5963542358859,39.2222029803192,39.4577717669878,134120.315542694,0.0,1.0
2025-02-25,41.21,42.1484,40.94,41.32,124593,40.4491237442181,41.3701977000922,40.1841088592159,40.5570927714412,126936.681310283,0.0,1.0
2025-02-26,41.89,42.01,41.17,41.17,70310,41.1165686397791,41.2343530331133,40.4098622797733,40.4098622797733,71632.5801844885,0.0,1.0
2025-02-27,41.57,42.63,41.385,41.83,62055,40.8024769242209,41.8429057320072,40.6208926511639,41.0576764431119,63222.2978715466,0.0,1.0
2025-02-28,42.58,42.64,40.92,41.77,170952,41.7938289014512,41.8527210981184,40.1644781269935,40.9987842464448,174167.726464211,0.0,1.0
2025-03-03,42.63,43.745,42.17,42.85,98025,41.8429057320072,42.937319053405,41.3913988908924,42.0588437864534,99868.9186827548,0.0,1.0
2025-03-04,40.89,41.89,40.31,41.59,65770,40.13503202866,41.1165686397791,39.5657407942109,40.8221076564433,67007.1796150449,0.0,1.0
2025-03-05,41.82,42.49,40.77,41.17,81812,41.0478610770007,41.7054906064505,40.0172476353257,40.4098622797733,83350.9408342111,0.0,1.0
2025-03-06,40.81,41.655,40.71,41.29,39291,40.0565090997704,40.8859075361661,39.9583554386585,40.5276466731076,40030.0911396493,0.0,1.0
2025-03-07,40.86,41.0,39.71,40.8,69436,40.1055859303264,40.2430010558831,38.9768188275394,40.0466937336592,70742.1396343357,0.0,1.0
2025-03-10,39.16,40.01,38.23,39.93,72562,38.4369736914239,39.2712798108751,37.5241446430831,39.1927568819856,73926.9418766443,0.0,1.0
2025-03-11,40.41,40.68,39.4,39.4,80375,39.6638944553228,39.9289093403249,38.6725424780925,38.6725424780925,81886.9098610193,0.0,1.0
2025-03-12,40.39,41.29,39.77,40.97,59144,39.6442637231004,40.5276466731076,39.0357110242066,40.2135549575495,60256.5399293328,0.0,1.0
2025-03-13,40.27,40.72,39.896,40.72,41820,39.5264793297661,39.9681708047697,39.1593846372076,39.9681708047697,42606.6633951829,0.0,1.0
2025-03-14,42.73,42.835,40.465,40.51,173676,41.9410593931191,42.0441207372866,39.7178789689343,39.7620481164347,176942.966805877,0.0,1.0
2025-03-17,42.67,42.7,41.895,42.5,68881,42.0981052508982,42.1277031688154,41.3334923713705,41.930383716034,69816.7352778256,0.22,1.0
2025-03-18,41.84,42.62,41.52,42.62,52196,41.2792295218556,42.0487753877028,40.9635183974055,42.0487753877028,52905.072727768,0.0,1.0
2025-03-19,42.74,42.84,41.5499,41.6,71588,42.1671670593716,42.2658267857623,40.9930176555963,41.042446178518,72560.5093577182,0.0,1.0
2025-03-20,36.44,39.225,35.88,38.0,618759,35.9516042967595,38.6992776767396,35.3991098289718,37.4906960284539,627164.723273068,0.0,1.0
2025-03-21,34.7,34.99,34.08,34.52,2596158,34.2349250575619,34.5210382640948,33.6232347539397,34.0573375500587,2631426.3124143,0.0,1.0
2025-03-24,34.7,35.25,34.6,35.15,973708,34.2349250575619,34.7775535527106,34.1362653311712,34.6788938263199,986935.637895807,0.0,1.0
2025-03-25,35.1,35.85,34.75,35.26,848361,34.6295639631246,35.3695119110546,34.2842549207572,34.7874195253496,859885.822752739,0.0,1.0
2025-03-26,35.79,36.22,35.31,35.42,525539,35.3103160752202,35.7345528987,34.836749388545,34.9452750875747,532678.347311642,0.0,1.0
2025-03-27,35.99,36.24,35.45,35.8,340776,35.5076355280015,35.7542848439782,34.9748730054919,35.3201820478592,345405.377114681,0.0,1.0
2025-03-28,35.21,36.5,35.15,36.5,584217,34.7380896621543,36.0108001325939,34.6788938263199,36.0108001325939,592153.476775969,0.0,1.0
2025-03-31,36.05,36.3991,34.99,34.99,554369,35.5668313638359,35.9112524686657,34.5210382640948,34.5210382640948,561899.997375662,0.0,1.0
2025-04-01,36.88,36.91,35.52,36.08,872011,36.3857070928785,36.4153050107957,35.0439348139654,35.5964292817531,883857.103502446,0.0,1.0
2025-04-02,36.8,37.19,35.78,36.25,561416,36.3067793117659,36.6915522446895,35.3004501025811,35.7641508166172,569042.729529708,0.0,1.0
2025-04-03,35.34,35.5702,34.5,35.15,778379,34.8663473064622,35.0934619966135,34.0376056047806,34.6788938263199,788953.13059942,0.0,1.0
2025-04-04,34.15,34.885,33.435,34.39,1087784,33.6922965624132,34.4174455513846,32.9868795187199,33.9290799057508,1102561.3386486,0.0,1.0
2025-04-07,35.0,35.33,31.255,32.41,851352,34.5309042367339,34.8564813338231,30.8360974834034,31.9756173232156,862917.454918591,0.0,1.0
2025-04-08,35.0,36.5,34.23,35.78,641881,34.5309042367339,36.0108001325939,33.7712243435257,35.3004501025811,650600.831243246,0.0,1.0
2025-04-09,36.42,37.01,32.415,34.59,767911,35.9318723514814,36.5139647371863,31.9805503095351,34.1263993585322,778342.924811347,0.0,1.0
2025-04-10,33.79,35.36,33.37,35.36,386854,33.3371215474068,34.8860792517403,32.922750696566,34.8860792517403,392109.337976626,0.0,1.0
2025-04-11,33.51,34.16,32.485,33.37,430142,33.0608743135129,33.7021625350523,32.0496121180086,32.922750696566,435985.397219473,0.0,1.0
2025-04-14,34.17,34.99,32.955,34.15,362402,33.7120285076914,34.5210382640948,32.5133128320447,33.6922965624132,367325.162209529,0.0,1.0
2025-04-15,34.41,35.175,34.295,34.39,426862,33.9488118510289,34.7035587579176,33.8353531656797,33.9290799057508,432660.839043615,0.0,1.0
2025-04-16,34.46,34.95,33.895,34.41,261038,33.9981417142243,34.4815743735386,33.440714260117,33.9488118510289,264584.151557803,0.0,1.0
2025-04-17,34.8,35.28,34.56,34.56,270775,34.3335847839526,34.8071514706278,34.096801440615,34.096801440615,274453.426849976,0.0,1.0
2025-04-21,33.35,34.56,32.76,34.56,240141,32.9030187512879,34.096801440615,32.3209263655829,34.096801440615,243403.269789235,0.0,1.0
2025-04-22,34.07,34.21,33.29,33.84,363053,33.6133687813007,33.7514923982476,32.8438229154535,33.3864514106021,367985.005920652,0.0,1.0
2025-04-23,34.46,35.45,34.08,34.94,220226,33.9981417142243,34.9748730054919,33.6232347539397,34.4717084008995,223217.728303806,0.0,1.0
2025-04-24,35.33,35.45,34.1053,34.7,171411,34.8564813338231,34.9748730054919,33.6481956647166,34.2349250575619,173739.585817677,0.0,1.0
2025-04-25,34.99,35.245,34.37,35.15,137733,34.5210382640948,34.772620566391,33.9093479604727,34.6788938263199,139604.07659617,0.0,1.0
2025-04-28,35.09,35.33,34.5201,34.97,118857,34.6196979904855,34.8564813338231,34.0574362097851,34.5013063188167,120471.649728031,0.0,1.0
2025-04-29,35.69,35.77,34.41,34.88,339894,35.2116563488295,35.290584129942,33.9488118510289,34.4125125650651,344511.395312514,0.0,1.0
2025-04-30,34.81,35.425,34.39,35.16,215611,34.3434507565916,34.9502080738942,33.9290799057508,34.688759798959,218540.034406981,0.0,1.0
2025-05-01,35.23,35.4,34.64,34.86,247127,34.7578216074324,34.9255431422966,34.1757292217275,34.392780619787,250484.173269889,0.0,1.0
2025-05-02,35.89,36.28,35.64,35.93,161314,35.4089758016108,35.7937487345345,35.1623264856342,35.4484396921671,163505.419994007,0.0,1.0
2025-05-05,35.62,36.02,35.19,35.4,170413,35.142594540356,35.5372334459187,34.7183577168762,34.9255431422966,172728.028177583,0.0,1.0
2025-05-06,35.6,35.89,35.0835,35.46,187437,35.1228625950779,35.4089758016108,34.6132851082701,34.984738978131,189983.295978134,0.0,1.0
2025-05-07,35.92,36.09,35.34,36.09,256375,35.438573719528,35.6062952543922,34.8663473064622,35.6062952543922,259857.805590113,0.0,1.0
2025-05-08,30.72,34.5,30.69,33.9,664719,30.3082679472133,34.0376056047806,30.2786700292961,33.4456472464365,673749.081127466,0.0,1.0
2025-05-09,30.17,31.3413,30.1,30.98,410916,29.7656394520646,30.9212408272785,29.6965776435912,30.564783235829,416498.215667935,0.0,1.0
2025-05-12,31.43,31.85,31.05,31.46,369062,31.008752004587,31.4231228554278,30.6338450443025,31.0383499225042,374075.637042217,0.0,1.0
2025-05-13,31.17,31.8,31.045,31.48,262457,30.7522367159713,31.3737929922325,30.628912057983,31.0580818677824,266022.428402786,0.0,1.0
2025-05-14,30.79,31.25,30.72,31.22,264454,30.3773297556868,30.8311644970838,30.3082679472133,30.8015665791666,268046.557267782,0.0,1.0
2025-05-15,31.04,31.2349,30.515,30.74,232439,30.6239790716634,30.8162668783988,30.1060155081124,30.3279998924914,235596.639584828,0.0,1.0
2025-05-16,32.01,32.24,31.26,31.35,224960,31.5809784176529,31.8078957883515,30.8410304697229,30.9298242234745,228016.038792986,0.0,1.0
2025-05-19,32.39,32.45,31.55,31.67,160228,31.9558853779375,32.0150812137719,31.1271436762558,31.2455353479246,162404.666890658,0.0,1.0
2025-05-20,32.35,33.025,32.25,32.56,297094,31.9164214873812,32.5823746405182,31.8177617609905,32.1236069128016,301129.965456807,0.0,1.0
2025-05-21,31.98,32.7099,31.94,32.1,305140,31.5513804997357,32.2714978426612,31.5119166091794,31.6697721714045,309285.268835756,0.0,1.0
2025-05-22,31.72,32.14,31.57,31.88,283788,31.29486521112,31.7092360619608,31.146875621534,31.452720773345,287643.205978769,0.0,1.0
2025-05-23,31.24,31.565,31.0003,31.23,160924,30.8212985244448,31.1419426352144,30.5848111602863,30.8114325518057,163110.121918219,0.0,1.0
2025-05-27,32.21,32.28,31.505,31.58,153669,31.7782978704343,31.8473596789077,31.08274679938,31.156741594173,155756.564123752,0.0,1.0
2025-05-28,31.36,32.365,31.35,32.14,185575,30.9396901961136,31.9312204463398,30.9298242234745,31.7092360619608,188096.001062448,0.0,1.0
2025-05-29,31.76,31.8201,31.28,31.66,167201,31.3343291016762,31.393623597237,30.860762415001,31.2356693752856,169472.393768786,0.0,1.0
2025-05-30,31.96,32.24,31.3436,31.69,217070,31.5316485544576,31.8078957883515,30.9235100009855,31.2652672932028,220018.854644352,0.0,1.0
2025-06-02,32.31,32.33,31.63,31.73,192794,31.8769575968249,31.8966895421031,31.2060714573684,31.304731183759,195413.069803765,0.0,1.0
2025-06-03,32.57,32.62,31.9727,32.31,225346,32.1334728854407,32.182802748636,31.5441783397092,31.8769575968249,228407.282529535,0.0,1.0
2025-06-04,32.4,32.67,32.275,32.67,161634,31.9657513505765,32.2321326118313,31.8424266925882,32.2321326118313,163829.767133115,0.0,1.0
2025-06-05,32.96,33.15,32.355,32.48,227504,32.5182458183643,32.7056992985065,31.9213544737007,32.0446791316891,230594.598548895,0.0,1.0
2025-06-06,33.24,33.62,33.02,33.56,177439,32.7944930522581,33.1694000125427,32.5774416541987,33.1102041767083,179849.475050625,0.0,1.0
2025-06-09,32.72,33.455,32.68,33.45,173770,32.2814624750267,33.0066114639981,32.2419985844704,33.0016784776785,176130.632383789,0.0,1.0
2025-06-10,32.15,32.7983,31.97,32.66,142487,31.7191020345998,32.3587130407905,31.5415145270966,32.2222666391923,144422.658781544,0.0,1.0
2025-06-11,32.6,32.78,32.1,32.1,212490,32.1630708033579,32.3406583108611,31.6697721714045,31.6697721714045,215376.636215867,0.0,1.0
2025-06-12,32.86,32.86,32.03,32.27,130869,32.4195860919736,32.4195860919736,31.600710362931,31.8374937062687,132646.830462301,0.0,1.0
2025-06-13,31.48,32.48,31.39,32.24,190361,31.0580818677824,32.0446791316891,30.9692881140308,31.8078957883515,192947.017961734,0.0,1.0
2025-06-16,31.52,32.08,31.49,31.69,115725,31.3145971563981,31.8709478672986,31.2847926540284,31.4834893364929,116484.078711986,0.22,1.0
2025-06-17,30.98,31.47,30.95,31.16,211627,30.7781161137441,31.264922985782,30.7483116113744,30.9569431279621,213015.131782946,0.0,1.0
2025-06-18,31.61,31.83,30.96,30.96,191172,31.4040106635071,31.622577014218,30.7582464454976,30.7582464454976,192425.960644007,0.0,1.0
2025-06-20,31.63,32.02,31.56,31.88,160663,31.4238803317536,31.8113388625592,31.354336492891,31.6722511848341,161716.841979725,0.0,1.0
2025-06-23,32.07,32.07,31.16,31.45,147834,31.8610130331754,31.8610130331754,30.9569431279621,31.2450533175356,148803.692307692,0.0,1.0
2025-06-24,32.04,32.705,32.02,32.24,119198,31.8312085308057,32.491875,31.8113388625592,32.0299052132701,119979.85927251,0.0,1.0
2025-06-25,31.55,32.03,31.4084,32.01,118004,31.3444016587678,31.8212736966825,31.2037244075829,31.801404028436,118778.027429934,0.0,1.0
2025-06-26,32.28,32.33,31.8,31.8,225382,32.069644549763,32.1193187203791,31.5927725118483,31.5927725118483,226860.355396542,0.0,1.0
2025-06-27,32.14,32.86,32.03,32.35,577140,31.9305568720379,32.64586492891,31.8212736966825,32.1391883886256,580925.6529517,0.0,1.0
2025-06-30,31.98,32.42,31.8948,32.18,144471,31.7715995260664,32.2087322274882,31.6869547393365,31.9702962085308,145418.633273703,0.0,1.0
2025-07-01,32.55,32.74,31.67,31.86,146025,32.33788507109,32.5266469194313,31.4636196682465,31.6523815165877,146982.82647585,0.0,1.0
2025-07-02,32.23,32.54,31.94,32.54,144146,32.0199703791469,32.3279502369668,31.7318601895735,32.3279502369668,145091.501490757,0.0,1.0
2025-07-03,32.51,32.605,32.08,32.27,56633,32.2981457345972,32.3925266587678,31.8709478672986,32.0597097156398,57004.4746571257,0.0,1.0
2025-07-07,31.15,32.64,31.09,32.19,247464,30.9470082938389,32.4272985781991,30.8873992890995,31.980231042654,249087.198568873,0.0,1.0
2025-07-08,31.54,31.88,31.02,31.15,188683,31.3344668246446,31.6722511848341,30.817855450237,30.9470082938389,189920.634466309,0.0,1.0
2025-07-09,31.13,31.8,30.87,31.68,237049,30.9271386255924,31.5927725118483,30.6688329383886,31.4735545023697,238603.883124627,0.0,1.0
2025-07-10,30.92,31.33,30.86,31.18,133766,30.7185071090047,31.1258353080569,30.6588981042654,30.9768127962085,134643.415623137,0.0,1.0
2025-07-11,30.76,30.825,30.17,30.56,190042,30.5595497630332,30.6241261848341,29.973394549763,30.3608530805687,191288.548598688,0.0,1.0
2025-07-14,30.75,30.93,30.54,30.54,121001,30.54961492891,30.728441943128,30.3409834123223,30.3409834123223,121794.68574836,0.0,1.0
2025-07-15,30.01,30.8623,30.01,30.75,147462,29.8144372037915,30.6611831161138,29.8144372037915,30.54961492891,148429.252236136,0.0,1.0
2025-07-16,30.96,30.99,30.04,30.1,163238,30.7582464454976,30.7880509478673,29.8442417061611,29.9038507109005,164308.732259988,0.0,1.0
2025-07-17,31.38,31.4,30.75,30.75,138462,31.175509478673,31.1953791469194,30.54961492891,30.54961492891,139370.218246869,0.0,1.0
2025-07-18,31.04,31.4,30.94,31.4,109733,30.8377251184834,31.1953791469194,30.7383767772512,31.1953791469194,110452.775193798,0.0,1.0
2025-07-21,30.69,31.33,30.665,31.21,100424,30.4900059241706,31.1258353080569,30.4651688388626,31.0066172985782,101082.7143709,0.0,1.0
2025-07-22,31.21,31.355,30.4177,30.66,128119,31.0066172985782,31.1506723933649,30.2194803909953,30.460201421801,128959.375074538,0.0,1.0
2025-07-23,31.88,31.88,30.98,31.43,302216,31.6722511848341,31.6722511848341,30.7781161137441,31.2251836492891,304198.335122242,0.0,1.0
2025-07-24,31.93,31.98,31.49,31.7,166674,31.7219253554502,31.7715995260664,31.2847926540284,31.4934241706161,167767.270125224,0.0,1.0
2025-07-25,32.24,32.45,31.795,31.95,187707,32.0299052132701,32.2385367298578,31.5878050947867,31.7417950236967,188938.23255814,0.0,1.0
2025-07-28,32.27,32.28,31.75,32.06,188414,32.0597097156398,32.069644549763,31.5430983412322,31.8510781990521,189649.870005963,0.0,1.0
2025-07-29,32.16,32.7049,32.15,32.5,154248,31.9504265402844,32.4917756516588,31.9404917061611,32.2882109004739,155259.763864043,0.0,1.0
2025-07-30,30.7,32.25,30.56,32.25,186539,30.4999407582938,32.0398400473934,30.3608530805687,32.0398400473934,187762.571258199,0.0,1.0
2025-07-31,31.91,32.0,30.4,30.4,192734,31.7020556872038,31.7914691943128,30.2018957345972,30.2018957345972,193998.206320811,0.0,1.0
2025-08-01,31.38,31.59,30.6,31.52,210986,31.175509478673,31.3841409952607,30.4005924170616,31.3145971563981,212369.927251043,0.0,1.0
2025-08-04,31.72,31.78,31.4,31.61,128101,31.5132938388626,31.5729028436019,31.1953791469194,31.4040106635071,128941.257006559,0.0,1.0
2025-08-05,32.4,32.47,31.645,31.92,157414,32.1888625592417,32.2584063981043,31.4387825829384,31.711990521327,158446.530709601,0.0,1.0
2025-08-06,33.15,33.41,32.66,32.67,240718,32.9339751184834,33.1922808056872,32.4471682464455,32.4571030805687,242296.949314252,0.0,1.0
2025-08-07,34.11,36.7,33.73,34.76,333023,33.8877191943128,36.4608412322275,33.5101954976303,34.5334834123223,335207.408467501,0.0,1.0
2025-08-08,33.98,34.42,33.42,34.3,315453,33.7585663507109,34.1956990521327,33.2022156398104,34.076481042654,317522.161001789,0.0,1.0
2025-08-11,34.5,34.73,34.0,34.05,172791,34.2751777251185,34.5036789099526,33.7784360189574,33.8281101895735,173924.393559928,0.0,1.0
2025-08-12,35.5,35.6,34.63,34.67,226024,35.2686611374408,35.368009478673,34.4043305687204,34.4440699052133,227506.566487776,0.0,1.0
2025-08-13,35.44,35.86,35.3,35.85,120236,35.2090521327014,35.6263151658768,35.0699644549763,35.6163803317536,121024.667859273,0.0,1.0
2025-08-14,35.33,35.39,34.91,35.02,146045,35.099768957346,35.1593779620853,34.6825059241706,34.7917890995261,147002.957662492,0.0,1.0
2025-08-15,34.49,35.625,34.4,35.61,131987,34.2652428909953,35.392846563981,34.1758293838863,35.3779443127962,132852.746571258,0.0,1.0
2025-08-18,34.17,34.33,33.97,34.33,173083,33.9473281990521,34.1062855450237,33.7486315165877,34.1062855450237,174218.308884914,0.0,1.0
2025-08-19,34.09,34.81,33.82,34.18,256068,33.8678495260664,34.5831575829384,33.5996090047393,33.9572630331754,257747.635062611,0.0,1.0
2025-08-20,34.11,34.55,33.71,33.71,206930,33.8877191943128,34.3248518957346,33.4903258293839,33.4903258293839,208287.322599881,0.0,1.0
2025-08-21,34.27,34.45,33.97,34.08,125207,34.0466765402844,34.2255035545024,33.7486315165877,33.8579146919431,126028.274299344,0.0,1.0
2025-08-22,35.33,35.59,34.285,34.52,187729,35.099768957346,35.3580746445498,34.0615787914692,34.2950473933649,188960.376863446,0.0,1.0
2025-08-25,34.47,35.23,34.43,35.23,91021,34.2453732227488,35.0004206161137,34.2056338862559,35.0004206161137,91618.0369707812,0.0,1.0
2025-08-26,34.72,34.815,34.195,34.28,118476,34.4937440758294,34.588125,33.9721652843602,34.0566113744076,119253.123434705,0.0,1.0
2025-08-27,34.69,34.96,34.43,34.43,112184,34.4639395734597,34.7321800947867,34.2056338862559,34.2056338862559,112919.852116875,0.0,1.0
2025-08-28,34.37,34.88,34.07,34.88,143652,34.1460248815166,34.652701421801,33.8479798578199,34.652701421801,144594.26118068,0.0,1.0
2025-08-29,34.57,34.74,34.33,34.4,97991,34.344721563981,34.5136137440758,34.1062855450237,34.1758293838863,98633.7555158022,0.0,1.0
2025-09-02,34.47,34.47,33.85,34.11,138935,34.2453732227488,34.2453732227488,33.629413507109,33.8877191943128,139846.320810972,0.0,1.0
2025-09-03,34.99,34.99,34.5,34.67,139545,34.7619845971564,34.7619845971564,34.2751777251185,34.4440699052133,140460.322003578,0.0,1.0
2025-09-04,35.31,35.34,34.735,35.13,86429,35.0798992890995,35.1097037914692,34.5086463270142,34.9010722748815,86995.916517591,0.0,1.0
2025-09-05,34.5,35.6,34.31,35.35,163355,34.2751777251185,35.368009478673,34.0864158767773,35.1196386255924,164426.499701848,0.0,1.0
2025-09-08,34.86,34.87,33.9,34.56,145411,34.6328317535545,34.6427665876777,33.6790876777251,34.3347867298578,146364.799045915,0.0,1.0
2025-09-09,34.8,34.95,34.585,34.88,141031,34.5732227488152,34.7222452606635,34.3596238151659,34.652701421801,141956.069171139,0.0,1.0
2025-09-10,34.32,34.93,34.135,34.66,107089,34.0963507109005,34.7023755924171,33.9125562796209,34.43413507109,107791.432319618,0.0,1.0
2025-09-11,34.48,34.76,34.01,34.23,168924,34.255308056872,34.5334834123223,33.7883708530806,34.0069372037915,170032.02862254,0.0,1.0
2025-09-12,34.55,34.73,34.15,34.3,162809,34.3248518957346,34.5036789099526,33.9274585308057,34.076481042654,163876.9183065,0.0,1.0
2025-09-15,34.43,34.62,34.255,34.47,180785,34.2056338862559,34.3943957345972,34.0317742890995,34.2453732227488,181970.828861062,0.0,1.0
2025-09-16,33.54,34.13,33.225,34.13,337519,33.54,34.13,33.225,34.13,337519,0.22,1.0
2025-09-17,33.81,34.59,33.58,33.6,361382,33.81,34.59,33.58,33.6,361382,0.0,1.0
2025-09-18,33.6,34.16,33.27,33.81,207067,33.6,34.16,33.27,33.81,207067,0.0,1.0
2025-09-19,32.99,33.76,32.95,33.56,280017,32.99,33.76,32.95,33.56,280017,0.0,1.0
2025-09-22,33.06,33.13,32.5,32.7,151107,33.06,33.13,32.5,32.7,151107,0.0,1.0
2025-09-23,32.83,33.57,32.79,33.02,176849,32.83,33.57,32.79,33.02,176849,0.0,1.0
2025-09-24,32.32,32.85,32.07,32.75,118743,32.32,32.85,32.07,32.75,118743,0.0,1.0
2025-09-25,31.67,32.38,31.475,32.21,182398,31.67,32.38,31.475,32.21,182398,0.0,1.0
2025-09-26,31.9,32.14,31.5,31.67,124362,31.9,32.14,31.5,31.67,124362,0.0,1.0
2025-09-29,31.6,32.47,31.38,32.47,160648,31.6,32.47,31.38,32.47,160648,0.0,1.0
2025-09-30,31.27,31.6,30.825,31.51,161205,31.27,31.6,30.825,31.51,161205,0.0,1.0
2025-10-01,30.83,31.18,30.72,30.98,176044,30.83,31.18,30.72,30.98,176044,0.0,1.0
2025-10-02,30.64,30.86,30.325,30.72,151594,30.64,30.86,30.325,30.72,151594,0.0,1.0
2025-10-03,31.13,31.25,30.69,30.82,155009,31.13,31.25,30.69,30.82,155009,0.0,1.0
2025-10-06,31.04,31.809,30.925,31.13,205650,31.04,31.809,30.925,31.13,205650,0.0,1.0
2025-10-07,30.41,31.31,30.185,30.87,214635,30.41,31.31,30.185,30.87,214635,0.0,1.0
2025-10-08,30.0,30.76,29.82,30.3,235077,30.0,30.76,29.82,30.3,235077,0.0,1.0
2025-10-09,29.67,30.12,29.59,30.1,141024,29.67,30.12,29.59,30.1,141024,0.0,1.0
2025-10-10,29.17,30.04,29.11,29.84,173942,29.17,30.04,29.11,29.84,173942,0.0,1.0
2025-10-13,28.91,29.3,28.82,29.3,191845,28.91,29.3,28.82,29.3,191845,0.0,1.0
2025-10-14,30.16,30.17,28.78,28.78,270559,30.16,30.17,28.78,28.78,270559,0.0,1.0
2025-10-15,29.38,30.13,29.28,30.11,149727,29.38,30.13,29.28,30.11,149727,0.0,1.0
2025-10-16,29.03,29.4,28.7,29.24,212508,29.03,29.4,28.7,29.24,212508,0.0,1.0
2025-10-17,28.99,29.09,28.79,29.03,146709,28.99,29.09,28.79,29.03,146709,0.0,1.0
2025-10-20,29.46,29.67,29.06,29.06,152532,29.46,29.67,29.06,29.06,152532,0.0,1.0
2025-10-21,29.56,29.61,29.235,29.41,155059,29.56,29.61,29.235,29.41,155059,0.0,1.0
2025-10-22,29.48,29.68,29.205,29.68,129175,29.48,29.68,29.205,29.68,129175,0.0,1.0
2025-10-23,29.33,29.63,29.24,29.63,76804,29.33,29.63,29.24,29.63,76804,0.0,1.0
2025-10-24,29.71,29.81,29.41,29.41,97104,29.71,29.81,29.41,29.41,97104,0.0,1.0
2025-10-27,29.61,29.8,29.5,29.8,101540,29.61,29.8,29.5,29.8,101540,0.0,1.0
2025-10-28,29.23,29.66,29.21,29.46,98621,29.23,29.66,29.21,29.46,98621,0.0,1.0
2025-10-29,29.09,29.505,28.9,29.02,117680,29.09,29.505,28.9,29.02,117680,0.0,1.0
2025-10-30,29.09,29.65,28.92,28.92,114008,29.09,29.65,28.92,28.92,114008,0.0,1.0
2025-10-31,29.65,29.73,28.7992,28.85,140210,29.65,29.73,28.7992,28.85,140210,0.0,1.0
2025-11-03,29.07,29.505,28.96,29.47,178757,29.07,29.505,28.96,29.47,178757,0.0,1.0
2025-11-04,29.62,29.805,28.8,28.98,177796,29.62,29.805,28.8,28.98,177796,0.0,1.0
2025-11-05,29.91,30.0,29.265,29.62,196441,29.91,30.0,29.265,29.62,196441,0.0,1.0
2025-11-06,29.87,30.355,29.67,30.01,171895,29.87,30.355,29.67,30.01,171895,0.0,1.0
2025-11-07,30.81,31.62,29.56,31.62,324527,30.81,31.62,29.56,31.62,324527,0.0,1.0
2025-11-10,32.63,32.98,30.8437,30.9,325890,32.63,32.98,30.8437,30.9,325890,0.0,1.0
2025-11-11,33.01,33.2599,32.35,32.61,215433,33.01,33.2599,32.35,32.61,215433,0.0,1.0
2025-11-12,33.28,33.59,33.1,33.22,126607,33.28,33.59,33.1,33.22,126607,0.0,1.0
2025-11-13,32.98,33.5,32.67,33.02,156991,32.98,33.5,32.67,33.02,156991,0.0,1.0
2025-11-14,32.46,32.981,31.9847,32.92,180171,32.46,32.981,31.9847,32.92,180171,0.0,1.0
2025-11-17,31.11,32.415,31.081,32.31,214377,31.11,32.415,31.081,32.31,214377,0.0,1.0
2025-11-18,30.4,31.05,30.4,31.02,215654,30.4,31.05,30.4,31.02,215654,0.0,1.0
2025-11-19,30.25,30.55,29.66,30.49,218634,30.25,30.55,29.66,30.49,218634,0.0,1.0
2025-11-20,30.72,31.35,30.51,31.17,192596,30.72,31.35,30.51,31.17,192596,0.0,1.0
2025-11-21,31.28,31.7395,30.65,30.86,195593,31.28,31.7395,30.65,30.86,195593,0.0,1.0
2025-11-24,31.61,31.88,31.02,31.25,166223,31.61,31.88,31.02,31.25,166223,0.0,1.0
2025-11-25,32.32,32.5,31.75,31.75,178244,32.32,32.5,31.75,31.75,178244,0.0,1.0
2025-11-26,32.44,32.68,32.31,32.31,161664,32.44,32.68,32.31,32.31,161664,0.0,1.0