date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-02-17,49.8975,49.8975,49.8975,49.8975,0,39.9059823031644,39.9059823031644,39.9059823031644,39.9059823031644,0,0.0,1.0
2022-02-18,49.7875,49.7875,49.7875,49.7875,20,39.8180087964086,39.8180087964086,39.8180087964086,39.8180087964086,25.0075287564307,0.0,1.0
2022-02-22,49.3668,49.3668,49.3668,49.3668,2,39.4815501210253,39.4815501210253,39.4815501210253,39.4815501210253,2.50075287564307,0.0,1.0
2022-02-23,48.6579,49.15,48.6579,49.05,400,38.9146008579417,39.3081623368011,38.9146008579417,39.2281864215685,500.150575128614,0.0,1.0
2022-02-24,47.5002,47.5002,47.01,47.01,105,37.9887196872944,37.9887196872944,37.5966777508244,37.5966777508244,131.289525971261,0.0,1.0
2022-02-25,47.9757,47.9757,47.9757,47.9757,22,38.3690051642252,38.3690051642252,38.3690051642252,38.3690051642252,27.5082816320738,0.0,1.0
2022-02-28,47.1388,47.1388,47.1388,47.1388,7,37.6996867296439,37.6996867296439,37.6996867296439,37.6996867296439,8.75263506475076,0.0,1.0
2022-03-01,46.6701,46.7799,46.6701,46.7799,189,37.3866609974237,37.4746199985297,37.3866609974237,37.4746199985297,235.930373686161,0.0773,1.0
2022-03-02,46.36,46.94,46.31,46.83,912019,37.1382449114221,37.6028735147143,37.0981907214832,37.5147542968486,1138481.39406814,0.0,1.0
2022-03-03,46.2154,46.35,46.2154,46.34,12422,37.0224081941186,37.1302340734344,37.0224081941186,37.1222232354466,15506.4926028016,0.0,1.0
2022-03-04,45.06,45.64,45.06,45.64,63226,36.0968359730087,36.5614645763008,36.0968359730087,36.5614645763008,78925.575696726,0.0,1.0
2022-03-07,44.72,45.007,44.72,44.96,5341,35.8244674814236,36.0543785316734,35.8244674814236,36.0167275931307,6667.21759713115,0.0,1.0
2022-03-08,45.16,45.3,44.81,44.81,12914,36.1769443528866,36.2890960847158,35.8965650233138,35.8965650233138,16120.6605596989,0.0,1.0
2022-03-09,45.2896,45.59,45.26,45.42,10952,36.2807648132085,36.5214103863619,36.2570527327646,36.3852261405693,13671.4785852425,0.0,1.0
2022-03-10,45.375,45.38,45.2343,45.2343,11994,36.3491773696242,36.3531827886181,36.236464879136,36.236464879136,14972.2164126551,0.0,1.0
2022-03-11,45.0566,45.35,45.035,45.32,4829,36.0941122880928,36.3291502746548,36.0768088780392,36.3051177606914,6028.08346312419,0.0,1.0
2022-03-14,44.9445,45.095,44.9139,45.05,2454,36.0043107942496,36.124873905966,35.979797630007,36.0888251350209,3063.34993135365,0.0,1.0
2022-03-15,45.142,45.15,45.06,45.06,2904,36.1625248445086,36.1689335148988,36.0968359730087,36.0968359730087,3625.0889163207,0.0,1.0
2022-03-16,45.79,45.91,45.285,45.63,17141,36.6816271461178,36.7777572019713,36.2770798277341,36.553453738313,21397.2620918227,0.0,1.0
2022-03-17,46.2586,46.43,45.68,45.68,4474,37.0570150142259,37.1943207773367,36.593507928252,36.593507928252,5584.93381942796,0.0,1.0
2022-03-18,46.15,46.42,46.03,46.03,4101,36.9700173136784,37.1863099393489,36.8738872578249,36.8738872578249,5119.31461633306,0.0,1.0
2022-03-21,45.3853,45.93,45.3853,45.93,3826,36.3574285327517,36.7937788779469,36.3574285327517,36.7937788779469,4776.02968107541,0.0,1.0
2022-03-22,45.2986,45.5,45.2986,45.4005,3866,36.2879745673975,36.4493128444717,36.2879745673975,36.3696050064931,4825.9620352947,0.0,1.0
2022-03-23,45.26,45.4213,45.18,45.29,5680,36.2570527327646,36.3862675495077,36.1929660288622,36.281085246728,7090.39429913966,0.0,1.0
2022-03-24,45.445,45.4691,45.13,45.13,3652,36.4052532355388,36.4245593550894,36.1529118389232,36.1529118389232,4558.82394022149,0.0,1.0
2022-03-25,45.33,45.59,45.19,45.35,13219,36.3131285986792,36.5214103863619,36.20097686685,36.3291502746548,16501.394760621,0.0,1.0
2022-03-28,45.907,45.95,45.63,45.63,5544,36.775353950575,36.8098005539225,36.553453738313,36.553453738313,6920.62429479406,0.0,1.0
2022-03-29,46.24,46.37,46.19,46.2,14691,37.0421148555686,37.1462557494099,37.0020606656296,37.0100715036174,18338.905395891,0.0,1.0
2022-03-30,46.3318,46.44,46.0608,46.0608,4775,37.1156543482966,37.2023316153245,36.8985606388273,36.8985606388273,5960.67478492814,0.0,1.0
2022-03-31,46.3402,46.3402,46.2721,46.2721,1492,37.1223834522063,37.1223834522063,37.0678296455094,37.0678296455094,1862.47681237964,0.0,1.0
2022-04-01,46.377,46.56,46.105,46.105,1802,37.2922372500615,37.4393894896795,37.0735191671321,37.0735191671321,2240.98526027323,0.17523,1.0
2022-04-04,46.6095,46.83,46.415,46.415,13339,37.4791929643302,37.6564993514109,37.3227934528237,37.3227934528237,16588.5140881157,0.0,1.0
2022-04-05,45.8997,46.23,45.8997,46.182,3668,36.9084352611564,37.1740329920078,36.9084352611564,37.1354356832555,4561.5615619768,0.0,1.0
2022-04-06,45.91,46.005,45.46,45.69,10736,36.9167176003261,36.9931081072316,36.5548678307738,36.739813268545,13351.3971999408,0.0,1.0
2022-04-07,45.5946,45.71,45.5342,45.69,3554,36.6631011173999,36.7558954805251,36.61453283722,36.739813268545,4419.79001942899,0.0,1.0
2022-04-08,45.2658,45.5,45.26,45.35,2845,36.398709552447,36.587032254734,36.3940457109728,36.4664156648833,3538.07051358342,0.0,1.0
2022-04-11,44.7189,44.8344,44.7189,44.8344,1821,35.9589414658511,36.0518162400362,35.9589414658511,36.0518162400362,2264.61385069786,0.0,1.0
2022-04-12,44.8299,45.08,44.82,44.9806,3830,36.0481977423407,36.2493058031519,36.0402370474105,36.1693772096108,4763.02638559736,0.0,1.0
2022-04-13,44.9399,45.07,44.9399,45.045,2160,36.1366499082313,36.2412646971618,36.1366499082313,36.2211619321867,2686.19764827423,0.0,1.0
2022-04-14,44.5373,44.83,44.46,44.83,2847,35.8129149810718,36.0482781534006,35.7507572317687,36.0482781534006,3540.55773362812,0.0,1.0
2022-04-18,44.5214,44.545,44.44,44.5334,2858,35.8001296225476,35.8191066326841,35.7346750197886,35.8097789497357,3554.23744387396,0.0,1.0
2022-04-19,44.3061,44.5199,44.3,44.315,7195,35.6270046105818,35.7989234566491,35.6220995359279,35.6341611949129,8947.77411080236,0.0,1.0
2022-04-20,44.5698,44.66,44.43,44.61,6240,35.8390485755395,35.9115793515697,35.7266339137985,35.8713738216195,7760.12653945888,0.0,1.0
2022-04-21,44.2199,44.54,44.21,44.39,4531,35.5576902769476,35.8150860796891,35.5497295820174,35.6944694898383,5634.79701126413,0.0,1.0
2022-04-22,43.8462,44.01,43.71,43.781,3602,35.2571941460993,35.3889074622164,35.1476742825148,35.2047661350442,4479.48330050175,0.0,1.0
2022-04-25,44.2177,44.33,43.92,43.92,1448,35.5559212336297,35.646222853898,35.3165375083059,35.3165375083059,1800.74731236162,0.0,1.0
2022-04-26,43.8753,44.115,43.8753,44.115,4871,35.2805937645304,35.4733390751119,35.2805937645304,35.4733390751119,6057.62441886286,0.0,1.0
2022-04-27,43.7952,43.87,43.75,43.7965,18070,35.2161845055501,35.2763319783556,35.179838706475,35.2172298493288,22472.0331038497,0.0,1.0
2022-04-28,43.9375,44.09,43.65,43.65,3233,35.3306094437885,35.4532363101368,35.0994276465745,35.0994276465745,4020.5912022549,0.0,1.0
2022-04-29,43.2002,43.5492,43.07,43.46,5991,34.737738699142,35.0183732981948,34.6330434991515,34.9466466327635,7450.46764389395,0.0,1.0
2022-05-02,42.9644,43.27,42.835,43.1349,2024,34.5481294198966,34.7938656189526,34.4440775083853,34.685230277027,2517.06668523474,0.0,1.0
2022-05-03,42.8956,43.08,42.82,42.83,5788,34.6621281795176,34.8111340550923,34.6010390027635,34.6091195816992,7162.85311490806,0.21057,1.0
2022-05-04,43.5252,43.575,42.68,42.68,2620,35.1708814293106,35.2111227124105,34.4879108976634,34.4879108976634,3242.34194213185,0.0,1.0
2022-05-05,42.9211,43.1177,42.875,43.1177,2897,34.6827336558036,34.8415978376799,34.64548218691,34.8415978376799,3585.13916273129,0.0,1.0
2022-05-06,42.4007,42.7099,42.38,42.69,3802,34.2622203279886,34.5120718286812,34.2454935295917,34.4959914765991,4705.10842136844,0.0,1.0
2022-05-09,41.9737,42.4,41.83,42.4,26367,33.9171796074333,34.2616546874631,33.801061688127,34.2616546874631,32630.0877817521,0.0,1.0
2022-05-10,42.2534,42.51,42.09,42.43,8827,34.1431934002655,34.3505410557561,34.0111567404558,34.2858964242703,10923.7222607625,0.0,1.0
2022-05-11,42.3459,42.55,42.3,42.43,6971,34.2179387554209,34.382863371499,34.1808488981059,34.2858964242703,8626.85712923706,0.0,1.0
2022-05-12,42.3593,42.5425,42.2301,42.38,8656,34.2287667311948,34.3768029372972,34.1243656513452,34.2454935295917,10712.1037599593,0.0,1.0
2022-05-13,42.3323,42.63,42.25,42.33,8859,34.2069491680683,34.4475080029848,34.1404460034273,34.2050906349131,10963.3233837199,0.0,1.0
2022-05-16,42.1453,42.63,42.1453,42.5473,7763,34.0558423419703,34.4475080029848,34.0558423419703,34.3806816151863,9606.98492243112,0.0,1.0
2022-05-17,42.2819,42.46,42.2,42.45,26106,34.1662230502323,34.3101381610775,34.1000431087487,34.3020575821418,32307.0911226313,0.0,1.0
2022-05-18,41.9907,42.38,41.93,42.08,9791,33.930916591624,34.2454935295917,33.8818674774842,34.00307616152,12116.7060898523,0.0,1.0
2022-05-19,42.124,42.33,42.11,42.24,4964,34.0386307088372,34.2050906349131,34.0273178983272,34.1323654244916,6143.12419875668,0.0,1.0
2022-05-20,42.4602,42.4602,42.22,42.4,12561,34.3102997726562,34.3102997726562,34.1162042666201,34.2616546874631,15544.6782958466,0.0,1.0
2022-05-23,42.73,42.7632,42.505,42.5653,15687,34.528313792342,34.5551413144086,34.3465007662882,34.3952266572706,19413.2129947413,0.0,1.0
2022-05-24,42.902,42.94,42.66,42.74,12213,34.6672997500364,34.6980059499922,34.4717497397919,34.5363943712777,15114.0160836856,0.0,1.0
2022-05-25,43.31,43.31,42.95,43.21,6809,34.9969873706139,34.9969873706139,34.7060865289279,34.9161815812567,8426.37644426555,0.0,1.0
2022-05-26,43.4798,43.62,43.29,43.29,9798,35.1341956009424,35.2474853176213,34.9808262127424,34.9808262127424,12125.3688354992,0.0,1.0
2022-05-27,43.74,44.03,43.53,44.03,12424,35.3444522648499,35.5787890539859,35.1747601071998,35.5787890539859,15375.1359881856,0.0,1.0
2022-05-31,43.3814,43.67,43.2201,43.47,11799,35.0546827042149,35.2878882122999,34.9243429659817,35.1262766335854,14601.6765554251,0.0,1.0
2022-06-01,43.0801,43.4454,43.04,43.4454,7255,34.973715303279,35.270276782948,34.941160922401,35.270276782948,8936.60060962116,0.2011,1.0
2022-06-02,43.61,43.61,42.97,43.1,10599,35.4039039922376,35.4039039922376,34.8843328261053,34.9898707192259,13055.6898499483,0.0,1.0
2022-06-03,43.2027,43.33,43.1112,43.19,11033,35.0732456547912,35.1765916070547,34.9989632146332,35.0629354144633,13590.2845659477,0.0,1.0
2022-06-06,42.6956,43.12,42.6956,43.12,11709,34.661566688626,35.0061073181676,34.661566688626,35.0061073181676,14422.9712664444,0.0,1.0
2022-06-07,42.8991,42.99,42.73,42.8,17106,34.8267740828572,34.9005694250469,34.6894936388057,34.7463217351014,21070.9152347594,0.0,1.0
2022-06-08,42.4911,42.77,42.49,42.73,11595,34.4955474644478,34.7219668366889,34.494654451506,34.6894936388057,14282.5477696151,0.0,1.0
2022-06-09,42.12,42.39,42.12,42.27,18407,34.1942773710858,34.4134714567978,34.1942773710858,34.316051863148,22673.4675976977,0.0,1.0
2022-06-10,41.3659,41.75,41.3659,41.6537,8409,33.5820764079914,33.8939002906655,33.5820764079914,33.8157210667615,10358.0805687532,0.0,1.0
2022-06-13,40.165,40.68,39.93,40.59,13254,32.6071498245408,33.0252422472879,32.4163697869766,32.9521775520506,16326.0791839999,0.0,1.0
2022-06-14,40.26,40.74,40.098,40.74,12338,32.6842736695136,33.0739520441129,32.5527572180863,33.0739520441129,15197.7640691255,0.0,1.0
2022-06-15,41.5,41.5,40.38,40.8394,11043,33.690942803895,33.690942803895,32.7816932631634,33.1546479408528,13602.6024165467,0.0,1.0
2022-06-16,40.5,40.68,40.28,40.28,10083,32.8791128568132,33.0252422472879,32.7005102684552,32.7005102684552,12420.0887590366,0.0,1.0
2022-06-17,40.7831,40.8661,40.5783,40.8,9139,33.1089419148321,33.1763238004399,32.9426791416697,33.1226618409378,11257.2836624849,0.0,1.0
2022-06-21,40.6739,40.835,40.626,40.68,7718,33.0202900846108,33.1510758890856,32.9814034301455,33.0252422472879,9506.91709235782,0.0,1.0
2022-06-22,40.68,40.82,40.65,40.81,6056,33.0252422472879,33.1388984398794,33.0008873488755,33.1307801404086,7459.69032279336,0.0,1.0
2022-06-23,40.9339,40.95,40.79,40.95,9815,33.231365870852,33.244436333,33.114543541467,33.244436333,12089.9703629816,0.0,1.0
2022-06-24,40.9736,41.16,40.9001,41.12,10053,33.2635955197512,33.4149206218872,33.2039260186407,33.3824474240039,12383.1352072393,0.0,1.0
2022-06-27,40.449,40.83,40.449,40.81,4792,32.8377095295121,33.1470167393502,32.8377095295121,33.1307801404086,5902.71400707161,0.0,1.0
2022-06-28,40.117,40.36,40.04,40.36,8559,32.5681819870809,32.7654566642218,32.5056710811556,32.7654566642218,10542.8483277391,0.0,1.0
2022-06-29,40.183,40.185,40.03,40.05,4803,32.6217627635883,32.6233864234825,32.4975527816848,32.5137893806264,5916.26364273059,0.0,1.0
2022-06-30,40.3224,40.48,40.115,40.115,16222,32.7349318582115,32.8628762578716,32.5665583271867,32.5665583271867,19982.0172418021,0.0,1.0
2022-07-01,40.6839,40.75,40.58,40.75,3628,33.212036199812,33.2659965033426,33.1272181130219,33.2659965033426,4444.20776588325,0.22619,1.0
2022-07-05,40.4593,40.55,40.2416,40.31,5418,33.0286854558942,33.1027278088476,32.8509674819365,32.9068053754537,6636.91225897338,0.0,1.0
2022-07-06,40.1339,40.34,40.1339,40.34,4895,32.7630472899509,32.931295679628,32.7630472899509,32.931295679628,5996.25055512638,0.0,1.0
2022-07-07,40.187,40.3,40.17,40.251,4319,32.8063951283393,32.898641940729,32.7925172893073,32.8586411105777,5290.66519869067,0.0,1.0
2022-07-08,40.0023,40.08,39.8301,39.9682,5632,32.6556164889733,32.7190463767846,32.5150421430131,32.6277791765619,6899.05681848248,0.0,1.0
2022-07-11,39.6159,40.0,39.6159,39.93,7847,32.3401813712091,32.6537388989866,32.3401813712091,32.5965948559134,9612.37550685937,0.0,1.0
2022-07-12,39.36,39.47,39.29,39.4429,340990,32.1312790766028,32.221076858575,32.0741350335296,32.198953950471,417704.081060785,0.0,1.0
2022-07-13,39.2332,39.2332,38.78,38.83,14388,32.027766724293,32.027766724293,31.6577998625675,31.6986170361912,17624.934215967,0.0,1.0
2022-07-14,38.5853,38.87,38.5853,38.71,18597,31.4988577884767,31.7312707750902,31.4988577884767,31.6006558194943,22780.8522111716,0.0,1.0
2022-07-15,38.9666,39.08,38.74,38.7401,19924,31.8101295545313,31.9027029043099,31.6251461236685,31.6252277580158,24406.3934750435,0.0,1.0
2022-07-18,39.0104,39.27,39.0104,39.19,12792,31.8458853986257,32.0578081640801,31.8458853986257,31.9925006862821,15669.874790843,0.0,1.0
2022-07-19,39.4901,39.4901,39.13,39.13,10114,32.2374853623717,32.2374853623717,31.9435200779336,31.9435200779336,12389.3928732479,0.0,1.0
2022-07-20,39.8584,39.8584,39.6399,39.6583,8527,32.5381446632842,32.5381446632842,32.3597736145485,32.374794334442,10445.3582193182,0.0,1.0
2022-07-21,40.1037,40.1037,39.94,39.94,8853,32.7383937170822,32.7383937170822,32.6047582906381,32.6047582906381,10844.6999314676,0.0,1.0
2022-07-22,40.5034,40.52,40.36,40.414,11580,33.0646862030303,33.0782375046734,32.9476225490775,32.9917050965911,14185.2056033429,0.0,1.0
2022-07-25,40.5704,40.5704,40.43,40.43,8651,33.1193812156861,33.1193812156861,33.0047665921507,33.0047665921507,10597.2550668842,0.0,1.0
2022-07-26,40.1848,40.37,40.1848,40.37,7202,32.8045991726999,32.9557859838022,32.8045991726999,32.9557859838022,8822.26690460064,0.0,1.0
2022-07-27,40.7348,40.7348,40.28,40.3,3356,33.253588082561,33.253588082561,32.8823150712795,32.898641940729,4111.01468089971,0.0,1.0
2022-07-28,41.319,41.319,41.05,41.0697,2234,33.7304959391807,33.7304959391807,33.510899545085,33.5269815114927,2736.59320534266,0.0,1.0
2022-07-29,41.495,41.57,41.49,41.49,1378,33.8741723903362,33.9353981507718,33.8700906729738,33.8700906729738,1688.01496730626,0.0,1.0
2022-08-01,41.3504,41.4,41.23,41.23,2743,33.9594802832098,34.0002148401197,33.8606004313559,33.8606004313559,3339.98477756678,0.2491,1.0
2022-08-02,40.8818,41.139,40.8818,41.1091,3551,33.5746372717586,33.7858656596059,33.5746372717586,33.761309948888,4323.83738430173,0.0,1.0
2022-08-03,41.6117,41.6117,41.0112,41.0112,2077,34.174075842092,34.174075842092,33.6809084746647,33.6809084746647,2529.03696062931,0.0,1.0
2022-08-04,41.7202,41.75,41.6201,41.74,2552,34.2631826853324,34.2876562699275,34.1809744364074,34.2794436576473,3107.41565889553,0.0,1.0
2022-08-05,41.565,41.565,41.36,41.36,1518,34.1357229427434,34.1357229427434,33.9673643909988,33.9673643909988,1848.37655572234,0.0,1.0
2022-08-08,42.201,42.201,42.01,42.035,3387,34.6580450837655,34.6580450837655,34.5011841892133,34.5217157199138,4124.14452847929,0.0,1.0
2022-08-09,41.597,41.749,41.597,41.71,1233,34.1620033020401,34.2868350086995,34.1620033020401,34.2548058208066,1501.34933676261,0.0,1.0
2022-08-10,42.3185,42.405,42.27,42.27,1590,34.7545432780581,34.825582374282,34.714712108499,34.714712108499,1936.04658998585,0.0,1.0
2022-08-11,42.1598,42.76,42.1598,42.76,3138,34.624209121171,35.1171301102299,34.624209121171,35.1171301102299,3820.95232665131,0.0,1.0
2022-08-12,42.57,42.57,42.2114,42.2114,2483,34.9610904769057,34.9610904769057,34.6665862005369,34.6665862005369,3023.39854272633,0.0,1.0
2022-08-15,42.394,42.394,42.2601,42.36,2318,34.8165485007738,34.8165485007738,34.7065816223416,34.788625619021,2822.48804753912,0.0,1.0
2022-08-16,42.0006,42.06,41.82,41.92,2064,34.4934643336698,34.5422472506144,34.345144555889,34.4272706786913,2513.20764888729,0.0,1.0
2022-08-17,41.525,41.56,41.3201,41.46,2150,34.1028724936225,34.1316166366033,33.9345960680007,34.049490513801,2617.92463425759,0.0,1.0
2022-08-18,41.425,41.4322,41.3,41.4322,1853,34.0207463708203,34.026659451662,33.9180887173175,34.026659451662,2256.28574292061,0.0,1.0
2022-08-19,40.7911,41.07,40.7911,41.07,6643,33.500148878377,33.7291986348724,33.500148878377,33.7291986348724,8088.77830017358,0.0,1.0
2022-08-22,40.351,40.4283,40.351,40.4283,1924,33.1387118119244,33.2021953048505,33.1387118119244,33.2021953048505,2342.73813781935,0.0,1.0
2022-08-23,40.9915,41.0808,40.96,41.08,3188,33.6647296284726,33.738068256135,33.6388598997899,33.7374112471526,3881.83429488987,0.0,1.0
2022-08-24,40.972,41.125,40.972,41.07,2261,33.6487150345262,33.7743680024136,33.6487150345262,33.7291986348724,2753.08260374717,0.0,1.0
2022-08-25,41.3957,41.3957,41.181,41.181,2876,33.9966834168392,33.9966834168392,33.8203586311828,33.8203586311828,3501.93081308132,0.0,1.0
2022-08-26,40.8226,41.33,40.82,41.33,2250,33.5260186070597,33.9427265541582,33.5238833278668,33.9427265541582,2739.68857073469,0.0,1.0
2022-08-29,40.5605,40.63,40.5605,40.57,4043,33.3107660391951,33.3678436945426,33.3107660391951,33.3185680208613,4922.91595176904,0.0,1.0
2022-08-30,40.4846,40.6,40.441,40.6,3445,33.2484323119882,33.3432058577019,33.2126253224464,33.3432058577019,4194.767611636,0.0,1.0
2022-08-31,40.1348,40.3199,40.1348,40.3199,2075,32.961155134426,33.1131705877329,32.961155134426,33.1131705877329,2526.60168189977,0.0,1.0
2022-09-01,39.7938,39.7938,39.55,39.71,3515,32.8785773179484,32.8785773179484,32.6771440004437,32.8093397789537,4254.29621383411,0.24045,1.0
2022-09-02,39.99,40.2502,39.89,40.18,2994,33.0406823913463,33.2556657761482,32.9580600297775,33.1976648783269,3623.7163198348,0.0,1.0
2022-09-06,39.5787,39.79,39.5787,39.68,3568,32.700856618214,32.8754376682088,32.700856618214,32.7845530704831,4318.44349671696,0.0,1.0
2022-09-07,40.1955,40.1955,39.71,39.71,2158,33.2104713443701,33.2104713443701,32.8093397789537,32.8093397789537,2611.8837068148,0.0,1.0
2022-09-08,40.2604,40.2604,40.08,40.09,3239,33.2640932570282,33.2640932570282,33.1150425167582,33.123304752915,3920.24621240646,0.0,1.0
2022-09-09,40.4889,40.49,40.4399,40.49,2505,33.4528853532128,33.4537941991901,33.4124003960441,33.4537941991901,3031.86686078363,0.0,1.0
2022-09-12,40.5265,40.75,40.5265,40.75,2245,33.4839513611627,33.6686123392688,33.4839513611627,33.6686123392688,2717.18207683004,0.0,1.0
2022-09-13,39.8497,40.0085,39.8497,39.9716,2493,32.9247632180653,33.0559675282365,32.9247632180653,33.0254798768176,3017.34294767808,0.0,1.0
2022-09-14,39.8074,39.86,39.8074,39.8095,2025,32.8898139591217,32.9332733213069,32.8898139591217,32.8915490287147,2450.91033656162,0.0,1.0
2022-09-15,39.843,39.97,39.815,39.95,3016,32.9192275198402,33.0241579190325,32.8960932586009,33.0076334467188,3650.34349386165,0.0,1.0
2022-09-16,39.5793,39.695,39.51,39.51,3072,32.7013523523834,32.7969464247184,32.6440950558162,32.6440950558162,3718.12175502088,0.0,1.0
2022-09-19,39.719,39.719,39.51,39.51,3772,32.8167757914949,32.8167757914949,32.6440950558162,32.6440950558162,4565.35001951132,0.0,1.0
2022-09-20,39.3801,39.44,39.335,39.3594,5521,32.5367686081384,32.5862594027181,32.4995059230709,32.5196657792937,6682.21035464528,0.0,1.0
2022-09-21,39.3102,39.51,39.3102,39.49,2076,32.4790155774019,32.6440950558162,32.4790155774019,32.6275705835025,2512.6369672602,0.0,1.0
2022-09-22,39.0252,39.05,38.91,39.05,4661,32.2435418469309,32.2640321925999,32.1483608864037,32.2640321925999,5641.32991541417,0.0,1.0
2022-09-23,38.565,38.62,38.4092,38.595,7377,31.8633137389915,31.9087560378543,31.7345880996673,31.8881004474621,8928.57558163705,0.0,1.0
2022-09-26,37.6043,38.11,37.5,38.11,8204,31.0695607114004,31.4873819938536,30.9833855882842,31.4873819938536,9929.51525982791,0.0,1.0
2022-09-27,37.0227,37.6963,37.0227,37.6207,6115,30.5890290565165,31.1455732840437,30.5890290565165,31.0831107786977,7401.14405337002,0.0,1.0
2022-09-28,37.8902,37.8902,37.3,37.3,3973,31.3057780431255,31.3057780431255,30.8181408651467,30.8181408651467,4808.62556402929,0.0,1.0
2022-09-29,37.3929,37.3929,37.2,37.32,3966,30.8948970390441,30.8948970390441,30.7355185035779,30.8346653374604,4800.15328138438,0.0,1.0
2022-09-30,37.37,37.4585,37.345,37.4,3751,30.8759765182448,30.9490973082332,30.8553209278526,30.9007632267154,4539.93317157661,0.0,1.0
2022-10-03,37.7543,37.9553,37.73,37.73,4694,31.3563264039333,31.5232642522629,31.3361443655531,31.3361443655531,5651.76806482566,0.19708,1.0
2022-10-04,38.4336,38.48,38.33,38.37,3509,31.9205098883626,31.9590467846934,31.8344663008654,31.8676877632195,4224.97957807271,0.0,1.0
2022-10-05,37.9412,38.01,37.84,38.01,3433,31.511553686783,31.5686946020322,31.427503387027,31.5686946020322,4133.47246837379,0.0,1.0
2022-10-06,37.7938,37.965,37.7938,37.8662,3249,31.389132598008,31.5313204568838,31.389132598008,31.449263444869,3911.92893962902,0.0,1.0
2022-10-07,37.3175,37.51,37.3175,37.51,2588,30.9935480350259,31.1534263226053,30.9935480350259,31.1534263226053,3116.0578934318,0.0,1.0
2022-10-10,37.15,37.18,37.09,37.17,2237,30.8544331614179,30.8793492581835,30.8046009678867,30.871043892595,2693.43953153282,0.0,1.0
2022-10-11,37.0184,37.21,36.9754,37.07,593106,30.7451345502728,30.9042653549491,30.709421478242,30.7879902367096,714123.892172239,0.0,1.0
2022-10-12,37.0407,37.13,37.0348,37.1,1759,30.7636555155352,30.8378224302408,30.758755349838,30.8129063334752,2117.90797316326,0.0,1.0
2022-10-13,36.8491,37.0061,36.54,36.54,1852,30.6045247108588,30.7349189505989,30.3478058605171,30.3478058605171,2229.88377845274,0.0,1.0
2022-10-14,37.11,37.65,36.729,37.16,811600,30.8212116990638,31.2697014408448,30.5047772701405,30.8627385270065,977199.608311144,0.0,1.0
2022-10-17,36.8195,37.47,36.8195,37.1,92605,30.5799408287167,31.1202048602511,30.5799408287167,30.8129063334752,111500.209127222,0.0,1.0
2022-10-18,37.2026,37.2026,36.895,37.185,10113,30.8981193844136,30.8981193844136,30.6426463389102,30.8835019409778,12176.4657945424,0.0,1.0
2022-10-19,36.5946,36.79,36.55,36.72,9260,30.3931531566305,30.5554400002306,30.3561112261057,30.4973024411108,11149.4188922637,0.0,1.0
2022-10-20,36.24,36.7,36.19,36.4,10679,30.098644892861,30.4806917099337,30.0571180649183,30.2315307422776,12857.952953616,0.0,1.0
2022-10-21,36.6156,36.65,35.98,36.12,10669,30.4105944243665,30.439164881991,29.882705387559,29.9989805057985,12845.912544445,0.0,1.0
2022-10-24,36.5799,36.65,36.4284,36.58,8591,30.3809442692154,30.439164881991,30.255117980549,30.3810273228713,10343.9155187297,0.0,1.0
2022-10-25,37.2982,37.2982,36.97,36.97,5220,30.97751867944,30.97751867944,30.7049365808242,30.7049365808242,6285.09358721561,0.0,1.0
2022-10-26,37.575,37.76,37.5,37.5,14689,31.2074111989308,31.3610604623187,31.1451209570167,31.1451209570167,17686.1570311513,0.0,1.0
2022-10-27,37.76,37.8391,37.71,37.71,4188,31.3610604623187,31.4267559041241,31.319533634376,31.319533634376,5042.52336077757,0.0,1.0
2022-10-28,37.7706,37.797,37.61,37.61,3228,31.3698641498426,31.3917903149963,31.2364799784907,31.2364799784907,3886.6440803701,0.0,1.0
2022-10-31,37.2351,37.45,37.1593,37.45,5261,30.9251118225764,31.1035941290741,30.8621571514153,31.1035941290741,6334.45926481633,0.0,1.0
2022-11-01,37.8446,37.8446,37.628,37.64,5778,31.5788769802437,31.5788769802437,31.3981382551965,31.4081514809609,6924.44189629674,0.17766,1.0
2022-11-02,37.4967,37.92,37.4967,37.68,20661,31.2885768766245,31.6417934154633,31.2885768766245,31.4415289001755,24760.452409032,0.0,1.0
2022-11-03,37.33,37.479,37.0318,37.0318,16549,31.1494764820476,31.2738073686221,30.9006478218026,30.9006478218026,19832.5699103175,0.0,1.0
2022-11-04,37.965,37.965,37.6708,37.92,5996,31.6793430120797,31.6793430120797,31.4338520937562,31.6417934154633,7185.6963672889,0.0,1.0
2022-11-07,37.9464,38.06,37.8583,37.8862,7735,31.6638225121449,31.7586143827145,31.5903087463247,31.6135894962269,9269.7400602034,0.0,1.0
2022-11-08,38.2575,38.38,38.05,38.06,6480,31.9234153900867,32.0256337364315,31.7502700279108,31.7586143827145,7765.72922949165,0.0,1.0
2022-11-09,37.7681,38.139,37.75,38.03,4620,31.5150426659957,31.8245347856633,31.4999393838011,31.7335813183035,5536.67732102647,0.0,1.0
2022-11-10,39.517,39.517,38.88,38.88,3959,32.9743868776071,32.9743868776071,32.4428514766143,32.4428514766143,4744.52500301814,0.0,1.0
2022-11-11,39.5172,39.55,39.34,39.41,4343,32.9745537647032,33.0019232484592,32.8266917975824,32.885102281208,5204.71636476579,0.0,1.0
2022-11-14,39.1973,39.36,39.1973,39.3595,4383,32.7076178545343,32.8433805071897,32.7076178545343,32.8429632894495,5252.65296494782,0.0,1.0
2022-11-15,39.8271,39.8271,39.23,39.6296,14047,33.2331453200685,33.2331453200685,32.7349038947422,33.0683443126963,16834.1355689305,0.0,1.0
2022-11-16,39.8056,39.815,39.72,39.805,3380,33.2152049572406,33.2230486507561,33.1437772801213,33.2147042959524,4050.642715383,0.0,1.0
2022-11-17,39.4401,39.52,39.35,39.43,7581,32.910218789167,32.9768901840482,32.8350361523861,32.9017909908153,9085.18414950252,0.0,1.0
2022-11-18,39.5316,39.56,39.4419,39.56,3174,32.9865696356205,33.0102676032629,32.9117207730317,33.0102676032629,3803.76922444545,0.0,1.0
2022-11-21,39.6154,39.68,39.56,39.679,5314,33.0564953288751,33.1103998609067,33.0102676032629,33.1095654254264,6368.37733418498,0.0,1.0
2022-11-22,39.9607,39.9607,39.72,39.72,7507,33.3446259002453,33.3446259002453,33.1437772801213,33.1437772801213,8996.50143916574,0.0,1.0
2022-11-23,40.2385,40.3,40.14,40.186,6357,33.5764320766909,33.6277498587334,33.4942401818749,33.5326242139717,7618.32418393187,0.0,1.0
2022-11-25,40.2609,40.27,40.249,40.26,1964,33.5951234314511,33.6027167943224,33.5851936492347,33.5943724395188,2353.68706893852,0.0,1.0
2022-11-28,40.1495,40.37,40.131,40.37,3608,33.5021673189384,33.686160342359,33.4867302625516,33.686160342359,4323.88133642066,0.0,1.0
2022-11-29,40.3545,40.431,40.315,40.431,3726,33.6732265924133,33.7370609066613,33.6402663909389,33.7370609066613,4465.29430695771,0.0,1.0
2022-11-30,40.7445,40.799,40.28,40.3018,3939,33.9986564297559,34.0441331634358,33.6110611491261,33.6292518425981,4720.55670292711,0.0,1.0
2022-12-01,41.3516,41.3516,40.72,40.93,20418,34.6680155390408,34.6680155390408,34.1384999068897,34.3145579859773,24354.3495545393,0.19507,1.0
2022-12-02,41.211,41.211,40.79,40.94,7133,34.5501404632326,34.5501404632326,34.1971859332522,34.3229417040291,8508.15826097213,0.0,1.0
2022-12-05,40.6,41.0,40.6,40.8,8864,34.0378952902682,34.3732440123398,34.0378952902682,34.205569651304,10572.8746425427,0.0,1.0
2022-12-06,40.46,40.53,40.36,40.5201,3201,33.9205232375432,33.9792092639057,33.8366860570252,33.9709093830344,3818.11504182977,0.0,1.0
2022-12-07,41.0709,41.0709,40.835,40.847,2150,34.432684573327,34.432684573327,34.2349126644853,34.2449731261474,2564.49463915465,0.0,1.0
2022-12-08,40.979,41.134,40.915,41.134,2705,34.3556382044311,34.4855858342338,34.3019824088996,34.4855858342338,3226.49209251782,0.0,1.0
2022-12-09,40.7394,40.95,40.7394,40.85,2926,34.1547643199102,34.3313254220809,34.1547643199102,34.247488241563,3490.09828565883,0.0,1.0
2022-12-12,40.755,40.86,40.74,40.86,6037,34.167842920071,34.2558719596148,34.1552673429933,34.2558719596148,7200.86238910538,0.0,1.0
2022-12-13,41.201,41.6832,41.12,41.6832,5017,34.5417567451808,34.9460196296381,34.4738486289613,34.9460196296381,5984.21842076226,0.0,1.0
2022-12-14,41.1702,41.305,41.01,41.305,5918,34.5159348935813,34.6289474129194,34.3816277303916,34.6289474129194,7058.92059279869,0.0,1.0
2022-12-15,40.9918,41.02,40.9121,40.9121,5068,34.3663693635373,34.3900114484434,34.2995511306646,34.2995511306646,6045.05061917942,0.0,1.0
2022-12-16,40.7362,40.77,40.6665,40.6882,6848,34.1520815301336,34.1804184971486,34.0936470153126,34.111839683485,8168.21362275861,0.0,1.0
2022-12-19,40.5342,40.6909,40.525,40.6301,3503,33.9827304254874,34.114103287359,33.9750174048798,34.0631302816041,4178.33707951569,0.0,1.0
2022-12-20,40.3157,40.359,40.25,40.31,5425,33.7995461860558,33.8358476852201,33.7444651584556,33.7947674667663,6470.87600809952,0.0,1.0
2022-12-21,40.8822,40.8822,40.75,40.7666,4820,34.2744838136897,34.2744838136897,34.1636510610451,34.177568033011,5749.23914452344,0.0,1.0
2022-12-22,40.6943,40.6943,40.5899,40.66,3469,34.1169537514966,34.1169537514966,34.0294277350359,34.088197598579,4137.78228057091,0.0,1.0
2022-12-23,40.3936,40.49,40.37,40.49,5112,33.8648553496793,33.9456743916985,33.845069775077,33.9456743916985,6097.53330016676,0.0,1.0
2022-12-27,39.9946,40.17,39.9946,40.17,3576,33.7082391127538,33.8560696983923,33.7082391127538,33.8560696983923,4242.90005543146,0.21219,1.0
2022-12-28,39.8398,40.06,39.8398,40.06,4774,33.5777706141401,33.7633595249588,33.5777706141401,33.7633595249588,5664.31903373317,0.0,1.0
2022-12-29,40.1368,40.14,40.055,40.116,4125,33.8280880824105,33.8307851056377,33.7591454261663,33.810557431434,4894.28487937774,0.0,1.0
2022-12-30,39.9,39.9704,39.9,39.93,2984,33.628508363601,33.6878428745984,33.628508363601,33.6537929563556,3540.49601940925,0.0,1.0
2023-01-03,40.1255,40.225,40.08,40.22,6542,33.8185642191396,33.902424785109,33.7802159201285,33.8982106863166,7762.03919536707,0.0,1.0
2023-01-04,40.5195,40.54,40.35,40.35,6184,34.1506352039832,34.1679130090322,34.0077772549198,34.0077772549198,7337.27459250228,0.0,1.0
2023-01-05,40.235,40.235,40.0948,40.155,4921,33.9108529826939,33.9108529826939,33.7926896525541,33.843427402015,5838.73354943462,0.0,1.0
2023-01-06,40.8956,40.8956,40.5091,40.5091,4038,34.4676197151499,34.4676197151499,34.1418698784949,34.1418698784949,4791.05996192177,0.0,1.0
2023-01-09,40.8304,40.94,40.79,40.835,4652,34.4126678668966,34.5050409124267,34.3786179486537,34.4165448377856,5519.56685063399,0.0,1.0
2023-01-10,40.5809,40.6001,40.525,40.5482,3181,34.2023843371542,34.2185664765172,34.1552707126549,34.1748241310517,3774.2352003153,0.0,1.0
2023-01-11,41.065,41.15,41.01,41.0295,2594,34.6103933822374,34.6820330617088,34.5640382955207,34.5804732808112,3077.76363081354,0.0,1.0
2023-01-12,41.5036,41.54,41.0192,41.02,9084,34.9800541283095,35.0107327675184,34.5717922372988,34.5724664931056,10778.1051743678,0.0,1.0
2023-01-13,41.4107,41.54,41.4074,41.54,3313,34.9017561727461,35.0107327675184,34.8989748675431,35.0107327675184,3930.85231645538,0.0,1.0
2023-01-17,41.395,41.425,41.18,41.18,4671,34.8885239025379,34.9138084952925,34.7073176544634,34.7073176544634,5542.11022341174,0.0,1.0
2023-01-18,41.8408,41.9589,41.809,41.88,5502,35.2642529508711,35.3637899643483,35.2374512825512,35.2972914854037,6528.08615911183,0.0,1.0
2023-01-19,41.754,41.8,41.63,41.7388,4445,35.1910961958345,35.2298659047248,35.0865865457822,35.1782853355055,5273.96273668703,0.0,1.0
2023-01-20,41.6223,41.63,41.52,41.55,4830,35.0800968336418,35.0865865457822,34.9938763723487,35.0191609651033,5730.7626587623,0.0,1.0
2023-01-23,41.6267,41.6571,41.57,41.6571,4689,35.0838052405792,35.1094269612371,35.036017360273,35.1094269612371,5563.46710288538,0.0,1.0
2023-01-24,41.6976,41.71,41.55,41.55,2851,35.1435611614558,35.1540121264611,35.0191609651033,35.0191609651033,3382.69240996508,0.0,1.0
2023-01-25,41.7442,41.75,41.5509,41.58,5380,35.1828365622013,35.1877249168005,35.0199195028859,35.0444455578579,6383.33397601266,0.0,1.0
2023-01-26,41.755,41.755,41.58,41.6576,5502,35.191939015593,35.191939015593,35.0444455578579,35.1098483711164,6528.08615911182,0.0,1.0
2023-01-27,41.6517,41.7,41.62,41.62,5240,35.1048757345413,35.1455839288762,35.0781583481973,35.0781583481973,6217.22491343984,0.0,1.0
2023-01-30,41.1643,41.45,41.1643,41.38,5812,34.6940853842551,34.9348789892546,34.6940853842551,34.8758816061606,6895.89908338023,0.0,1.0
2023-01-31,41.3698,41.3698,41.18,41.23,5847,34.867284844624,34.867284844624,34.7073176544634,34.7494586423877,6937.42634902343,0.0,1.0
2023-02-01,41.8625,41.89,41.3595,41.4199,3863,35.4621133173733,35.485408823285,35.036017336516,35.0871827385911,4560.2143350203,0.21306,1.0
2023-02-02,42.0461,42.23,41.975,42.02,7010,35.6176425859327,35.7734259872839,35.5574131142847,35.5955330330493,8275.20126546527,0.0,1.0
2023-02-03,41.4977,41.699,41.4977,41.52,4693,35.1530878425885,35.323610945862,35.1530878425885,35.1719783801096,5540.01705261462,0.0,1.0
2023-02-06,40.9259,41.14,40.9259,41.14,4861,34.6687107414867,34.8500768438755,34.6687107414867,34.8500768438755,5738.33856653733,0.0,1.0
2023-02-07,41.0367,41.3,40.9,41.01,5196,34.7625704525782,34.9856143328162,34.6467706104644,34.7399526341112,6133.8011091808,0.0,1.0
2023-02-08,40.98,40.9912,40.88,40.9199,5890,34.7145393549348,34.7240269791606,34.6298284243469,34.6636280856514,6953.05783931389,0.0,1.0
2023-02-09,40.7357,41.0285,40.7,41.0072,6580,34.5075905515085,34.7556241562699,34.4773487492886,34.7375807280547,7767.59262863928,0.0,1.0
2023-02-10,40.408,40.57,40.32,40.57,4477,34.2299928319718,34.3672245395243,34.1554472130544,34.3672245395243,5285.03224899971,0.0,1.0
2023-02-13,40.3901,40.475,40.38,40.38,5471,34.2148295753966,34.2867491554657,34.2062737714072,34.2062737714072,6458.43453970905,0.0,1.0
2023-02-14,40.4475,40.5403,40.3323,40.52,22990,34.263453649554,34.3420653931396,34.1658666575167,34.3248690742303,27139.3547921607,0.0,1.0
2023-02-15,40.3421,40.3998,40.24,40.32,6898,34.1741683287144,34.2230465356636,34.0876784685841,34.1554472130544,8142.98692285012,0.0,1.0
2023-02-16,40.185,40.31,40.185,40.19,5507,34.0410874567607,34.1469761199956,34.0410874567607,34.0453230032901,6500.93200697821,0.0,1.0
2023-02-17,40.1261,40.139,39.9961,40.01,2699,33.9911927186444,34.0021204286903,33.8810685088801,33.8928433282318,3186.12955998442,0.0,1.0
2023-02-21,39.5661,39.79,39.5661,39.69,5326,33.516811507352,33.7064792809384,33.516811507352,33.6217683503505,6287.26418543053,0.0,1.0
2023-02-22,39.72,39.88,39.71,39.77,2897,33.6471816295268,33.7827191184675,33.638710536468,33.6895370948208,3419.86562996475,0.0,1.0
2023-02-23,40.3166,40.3166,40.07,40.12,3316,34.1525670414144,34.1525670414144,33.9436698865846,33.9860253518786,3914.48892956959,0.0,1.0
2023-02-24,39.96,40.047,39.9,39.9,3808,33.8504878629379,33.9241863725494,33.7996613045851,33.7996613045851,4495.28764891465,0.0,1.0
2023-02-27,40.1505,40.1724,40.0791,40.1724,4196,34.0118621857079,34.0304138795066,33.9513785812681,34.0304138795066,4953.31590725995,0.0,1.0
2023-02-28,39.97,40.01,39.8499,39.85,5283,33.8589589559967,33.8928433282318,33.7572211283606,33.7573058392911,6236.50332174792,0.0,1.0
2023-03-01,39.6346,39.775,39.62,39.761,5685,33.7341797552406,33.8536783458064,33.7217532636291,33.8417625319323,6679.35911395611,0.1881,1.0
2023-03-02,39.4952,39.4952,39.33,39.33,5732,33.6155322942374,33.6155322942374,33.4749256905233,33.4749256905233,6734.57984893515,0.0,1.0
2023-03-03,40.0092,40.16,39.7797,39.7797,5008,34.0530128893284,34.1813632273434,33.8576786547498,33.8576786547498,5883.9455484067,0.0,1.0
2023-03-06,39.8779,40.12,39.8779,40.0824,3065,33.9412595777808,34.147318044846,33.9412595777808,34.1153155732985,3601.09686618741,0.0,1.0
2023-03-07,39.6804,39.8398,39.641,39.79,4491,33.7731614892001,33.9088315414521,33.7396269844402,33.8664452892429,5276.51746363709,0.0,1.0
2023-03-08,39.6079,39.85,39.56,39.85,8110,33.7114545959237,33.9175130629889,33.6706854898831,33.9175130629889,9528.51405702444,0.0,1.0
2023-03-09,39.5902,39.75,39.5899,39.75,4026,33.6963896026686,33.8324001067455,33.6961342637998,33.8324001067455,4730.18466012089,0.0,1.0
2023-03-10,39.8745,39.8745,39.73,39.76,5329,33.9383657372685,33.9383657372685,33.8153775154968,33.8409114023698,6261.09141922112,0.0,1.0
2023-03-13,39.8652,40.11,39.84,39.99,7919,33.9304502323379,34.1388067492217,33.9090017673646,34.0366712017296,9304.1063893436,0.0,1.0
2023-03-14,39.7409,40.0199,39.7409,39.79,3482,33.8246548277274,34.0621199756464,33.8246548277274,33.8664452892429,4091.03402546968,0.0,1.0
2023-03-15,39.7956,39.81,39.5793,39.61,3992,33.8712116147925,33.8834678804915,33.6871122904381,33.7132419680048,4690.23774545519,0.0,1.0
2023-03-16,39.849,40.08,39.74,40.08,3220,33.9166619334265,34.1132728623487,33.8238888111212,34.1132728623487,3783.20780069281,0.0,1.0
2023-03-17,39.5734,39.7299,39.56,39.7293,4427,33.6820906260197,33.8152924025406,33.6706854898831,33.8147817248031,5201.32327132518,0.0,1.0
2023-03-20,39.5727,39.69,39.5,39.5,3014,33.681494835326,33.7813323329995,33.619617716137,33.619617716137,3541.17649418886,0.0,1.0
2023-03-21,39.807,39.819,39.751,39.819,2718,33.8809144918042,33.8911280465534,33.8332512363079,33.8911280465534,3193.4033547463,0.0,1.0
2023-03-22,40.1527,40.29,39.82,39.82,7025,34.1751499815376,34.2920100704598,33.8919791761159,33.8919791761159,8253.73751548666,0.0,1.0
2023-03-23,40.3125,40.325,40.18,40.227,4667,34.3111604856146,34.321799605145,34.1983858185921,34.2383889080265,5483.30149249482,0.0,1.0
2023-03-24,40.089,40.2115,40.07,40.2115,2808,34.1209330284106,34.2251963998087,34.1047615667243,34.2251963998087,3299.14518768491,0.0,1.0
2023-03-27,39.9905,40.08,39.99,40.02,3842,34.0370967665108,34.1132728623487,34.0366712017296,34.0622050886027,4514.00135722417,0.0,1.0
2023-03-28,39.8303,39.97,39.821,39.9458,3860,33.9007458106089,34.019648610481,33.8928303056783,33.9990512750701,4535.14972381189,0.0,1.0
2023-03-29,40.0667,40.09,39.991,40.0397,7124,34.1019528391683,34.121784157973,34.0375223312921,34.0789723409826,8370.05353171913,0.0,1.0
2023-03-30,40.2876,40.31,40.17,40.1783,6486,34.2899673595099,34.3090326617085,34.1898745229677,34.1969388983359,7620.46142710982,0.0,1.0
2023-03-31,40.5595,40.5595,40.399,40.399,5498,34.5213894875357,34.5213894875357,34.3847831927651,34.3847831927651,6459.65108329475,0.0,1.0
2023-04-03,40.4992,40.54,40.39,40.39,6346,34.6377984777898,34.6726935418378,34.5444028651907,34.5444028651907,7419.86888585881,0.19707,1.0
2023-04-04,40.5385,40.59,40.4,40.4,7310,34.6714106350713,34.7154571007202,34.5529555769671,34.5529555769671,8546.99677838449,0.0,1.0
2023-04-05,40.4928,40.5986,40.441,40.5986,3470,34.6323247422528,34.722812432848,34.5880216952507,34.722812432848,4057.1927251702,0.0,1.0
2023-04-06,40.4684,40.52,40.4684,40.5,3579,34.6114561255182,34.6555881182849,34.6114561255182,34.6384826947319,4184.63768397238,0.0,1.0
2023-04-10,40.31,40.31,40.2128,40.29,8354,34.4759811709788,34.4759811709788,34.3928488125115,34.4588757474259,9767.66225535212,0.0,1.0
2023-04-11,40.2584,40.31,40.25,40.2862,5421,34.4318491782122,34.4759811709788,34.42466490032,34.4556257169508,6338.3405657486,0.0,1.0
2023-04-12,40.3552,40.409,40.285,40.409,6425,34.5146394282085,34.560653017566,34.4545993915376,34.560653017566,7512.23725049525,0.0,1.0
2023-04-13,40.392,40.46,40.38,40.46,4238,34.546113407546,34.604271847626,34.5358501534142,34.604271847626,4955.15353581304,0.0,1.0
2023-04-14,40.2772,40.2898,40.2,40.24,3150,34.447928276352,34.4587046931904,34.3819013414376,34.4161121885435,3683.04238740234,0.0,1.0
2023-04-17,40.0328,40.12,39.97,40.12,6669,34.2389000005349,34.3134796472258,34.1851889705786,34.3134796472258,7797.52688304324,0.0,1.0
2023-04-18,40.0548,40.12,40.0201,40.1048,3393,34.2577159664431,34.3134796472258,34.2280380565788,34.3004795253255,3967.16280014481,0.0,1.0
2023-04-19,39.8895,39.94,39.871,39.871,3526,34.116339640778,34.1595308352492,34.1005171239915,34.1005171239915,4122.66903427957,0.0,1.0
2023-04-20,39.8454,39.93,39.84,39.85,3742,34.0786221818437,34.1509781234727,34.0740037174844,34.0825564292609,4375.22051227288,0.0,1.0
2023-04-21,39.7966,39.87,39.76,39.7785,6425,34.0368849483745,34.0996618528138,34.0055820232726,34.0214045400591,7512.23725049525,0.0,1.0
2023-04-24,39.8659,39.88,39.7602,39.7602,4124,34.0961552409855,34.1082145645903,34.0057530775081,34.0057530775081,4821.86247798325,0.0,1.0
2023-04-25,40.133,40.15,40.0908,40.1019,4058,34.3245981725352,34.3391377825552,34.2885057288385,34.2979992389104,4744.69397081863,0.0,1.0
2023-04-26,39.9987,40.17,39.9987,40.1634,3558,34.2097352533771,34.3562432061082,34.2097352533771,34.3505984163357,4160.08406805636,0.0,1.0
2023-04-27,39.9827,40.0216,39.981,40.0216,1425,34.1960509145347,34.2293209633452,34.1945969535327,34.2293209633452,1666.13822287249,0.0,1.0
2023-04-28,40.3982,40.3982,40.2905,40.2905,2850,34.5514160888474,34.5514160888474,34.4593033830147,34.4593033830147,3332.27644574497,0.0,1.0
2023-05-01,39.8289,40.03,39.8289,40.03,4517,34.2301078128287,34.4029389651116,34.2301078128287,34.4029389651116,5255.81579478913,0.19362,1.0
2023-05-02,39.9943,40.0046,39.85,39.85,4086,34.3722573532941,34.3811094709893,34.2482417626704,34.2482417626704,4754.3199773098,0.0,1.0
2023-05-03,40.1147,40.17,40.0899,40.1356,3993,34.4757325931492,34.5232590114547,34.4544187563684,34.4936946572104,4646.10858281891,0.0,1.0
2023-05-04,39.9326,40.12,39.932,40.12,3947,34.3192305900128,34.4802875663321,34.3187149326714,34.4802875663321,4592.58466726428,0.0,1.0
2023-05-05,39.9866,40.02,39.905,39.935,2477,34.3656397507452,34.3943446760871,34.2955103523052,34.3212932193787,2882.1464962791,0.0,1.0
2023-05-08,39.8283,39.89,39.8,39.8667,7097,34.2295921554872,34.2826189187684,34.2052703175478,34.2625942253413,8257.80931937536,0.0,1.0
2023-05-09,39.786,39.85,39.78,39.8291,3891,34.1932383129135,34.2482417626704,34.1880817394988,34.2302796986092,4527.42511789341,0.0,1.0
2023-05-10,39.9654,40.0162,39.9,40.0162,3620,34.3474198580132,34.3910788462577,34.2912132077929,34.3910788462577,4212.0994414737,0.0,1.0
2023-05-11,40.15,40.155,40.07,40.07,3057,34.5060704334057,34.5103675779179,34.4373161212096,34.4373161212096,3557.01325762019,0.0,1.0
2023-05-12,39.8608,40.0391,39.8608,40.02,3655,34.2575235948169,34.4107597681239,34.2575235948169,34.3943446760871,4252.82415983048,0.0,1.0
2023-05-15,39.6768,39.74,39.665,39.695,4033,34.0993886767659,34.1537045834008,34.089247415717,34.1150302827905,4692.65111808381,0.0,1.0
2023-05-16,39.5552,39.61,39.5463,39.581,3466,33.9948821222278,34.0419788260822,33.987233204996,34.0170553879111,4032.91068070383,0.0,1.0
2023-05-17,39.5259,39.56,39.5259,39.5483,2495,33.969700855386,33.9990073809596,33.969700855386,33.9889520628009,2903.09063714831,0.0,1.0
2023-05-18,39.4084,39.49,39.4,39.49,2999,33.8687179593481,33.938847357788,33.8614987565675,33.938847357788,3489.52658148607,0.0,1.0
2023-05-19,39.4445,39.51,39.41,39.51,3170,33.8997433427265,33.9560359358371,33.870093045592,33.9560359358371,3688.49591974354,0.0,1.0
2023-05-22,39.37,39.456,39.36,39.42,5692,33.8357158894939,33.9096267751047,33.8271216004694,33.8786873346165,6623.00276819566,0.0,1.0
2023-05-23,39.4001,39.4001,39.37,39.3981,2088,33.8615846994577,33.8615846994577,33.8357158894939,33.8598658416528,2429.52034082792,0.0,1.0
2023-05-24,39.3276,39.4713,39.3276,39.4713,40023,33.79927610403,33.9227760373122,33.79927610403,33.9227760373122,46569.29722268,0.0,1.0
2023-05-25,39.2057,39.35,39.1801,39.2602,3577,33.6945117208212,33.8185273114449,33.6725103409185,33.7413505960048,4162.06621606393,0.0,1.0
2023-05-26,39.3416,39.38,39.23,39.35,3300,33.8113081086643,33.8443101785184,33.7153958431508,33.8185273114449,3839.75915935448,0.0,1.0
2023-05-30,39.6401,39.6401,39.4718,39.4718,3387,34.0678476360459,34.0678476360459,33.9232057517634,33.9232057517634,3940.98917355564,0.0,1.0
2023-05-31,39.595,39.61,39.52,39.52,3081,34.0290873925454,34.0419788260822,33.9646302248616,33.9646302248616,3584.93877877913,0.0,1.0
2023-06-01,39.6741,39.6741,39.5129,39.5289,7297,34.2315172762287,34.2315172762287,34.0924310566313,34.1062361404623,8457.17428660511,0.15644,1.0
2023-06-02,39.6598,39.7314,39.6598,39.7314,8220,34.2191789825547,34.2809567326985,34.2191789825547,34.2809567326985,9526.92512483131,0.0,1.0
2023-06-05,39.748,39.8,39.63,39.66,3932,34.2952795071731,34.3401460296239,34.1934670139195,34.2193515461026,4557.16175071007,0.0,1.0
2023-06-06,39.87,39.87,39.709,39.71,3362,34.4005432713846,34.4005432713846,34.2616296153351,34.2624924330745,3896.53555592248,0.0,1.0
2023-06-07,39.6491,39.83,39.6491,39.83,4266,34.2099468327428,34.3660305618071,34.2099468327428,34.3660305618071,4944.26552098909,0.0,1.0
2023-06-08,39.8414,39.8414,39.7005,39.7187,4949,34.3758666840366,34.3758666840366,34.2542956645499,34.2699989474076,5735.85796141,0.0,1.0
2023-06-09,39.8276,39.9,39.7901,39.84,4601,34.3639597992324,34.4264278035677,34.3316041340035,34.3746587392014,5332.52828459231,0.0,1.0
2023-06-12,40.005,40.005,39.8363,39.8737,5839,34.5170236662087,34.5170236662087,34.3714663135655,34.4037356970205,6767.36201993795,0.0,1.0
2023-06-13,39.9557,40.3,39.94,40.3,6585,34.4744867516544,34.7715548993428,34.4609405131452,34.7715548993428,7631.97103978274,0.0,1.0
2023-06-14,40.0642,40.0889,39.985,40.0443,6118,34.5681024763834,34.5894140745475,34.4997673114199,34.5509324033686,7090.7211573866,0.0,1.0
2023-06-15,40.2152,40.23,40.125,40.125,6332,34.6983879550385,34.7111576575822,34.6205617949412,34.6205617949412,7338.74572876299,0.0,1.0
2023-06-16,40.1053,40.1803,40.081,40.1803,7326,34.6035642854743,34.6682756159321,34.5825978144059,34.6682756159321,8490.78509300658,0.0,1.0
2023-06-20,40.1349,40.2195,40.12,40.1775,4582,34.6291036905616,34.7020980713181,34.616247706244,34.6658597262617,5310.50741143273,0.0,1.0
2023-06-21,40.252,40.27,40.068,40.089,5090,34.7301396478498,34.7456703671597,34.5713811837932,34.5895003563214,5899.2760201206,0.0,1.0
2023-06-22,40.12,40.17,40.0899,40.17,4533,34.616247706244,34.6593885932159,34.5902768922869,34.6593885932159,5253.71673854748,0.0,1.0
2023-06-23,40.1598,40.17,40.13,40.17,4243,34.6505878522736,34.6593885932159,34.6248758836384,34.6593885932159,4917.60867453275,0.0,1.0
2023-06-26,40.1983,40.2389,40.18,40.2143,3951,34.683806335242,34.7188367354632,34.6680167706103,34.697611419073,4579.18262386964,0.0,1.0
2023-06-27,40.21,40.255,40.1796,40.25,4997,34.6939013027934,34.7327281010681,34.6676716435145,34.7284140123709,5791.48964097105,0.0,1.0
2023-06-28,40.2159,40.23,40.13,40.15,3721,34.6989919274561,34.7111576575822,34.6248758836384,34.6421322384271,4312.61415930624,0.0,1.0
2023-06-29,39.945,40.01,39.9299,39.9882,2497,34.4652546018424,34.5213377549059,34.4522260539769,34.5025283281861,2894.00633049924,0.0,1.0
2023-06-30,40.1783,40.19,40.1085,40.1085,5858,34.6665499804532,34.6766449480047,34.6063253022405,34.6063253022405,6789.38289309755,0.0,1.0
2023-07-03,40.0394,40.0755,40.0348,40.0538,4451,34.7168953955494,34.748196561995,34.7129068812655,34.7293811793947,5133.39016549408,0.19725,1.0
2023-07-05,39.859,39.98,39.8399,39.98,8831,34.560476270154,34.6653915371875,34.5439152651925,34.6653915371875,10184.8952036572,0.0,1.0
2023-07-06,39.3566,39.4308,39.3302,39.4308,2694,34.1248611448843,34.1891976144206,34.1019705411679,34.1891976144206,3107.02159196608,0.0,1.0
2023-07-07,39.3102,39.42,39.29,39.33,4602,34.0846291747161,34.1798332765366,34.0671143945997,34.1017971275034,5307.54022502892,0.0,1.0
2023-07-10,39.427,39.45,39.335,39.41,5521,34.1859027547947,34.2058453262143,34.1061324691163,34.1711625933107,6367.43363372114,0.0,1.0
2023-07-11,39.6837,39.6837,39.62,39.64,2968,34.4084791932038,34.4084791932038,34.3532469410548,34.3705883075066,3423.02898476442,0.0,1.0
2023-07-12,40.15,40.151,40.03,40.03,7751,34.812793152028,34.8136602203506,34.7087449533171,34.7087449533171,8939.31861890464,0.0,1.0
2023-07-13,40.58,40.6,40.4464,40.4464,4032,35.1856325307421,35.2029738971939,35.0697922028439,35.0697922028439,4650.15258307619,0.0,1.0
2023-07-14,40.3723,40.46,40.3723,40.46,3080,35.00554244014,35.0815843320312,35.00554244014,35.0815843320312,3552.19988984986,0.0,1.0
2023-07-17,40.42,40.52,40.356,40.356,9089,35.0469015991276,35.1336084313867,34.9914092264817,34.9914092264817,10482.4496100147,0.0,1.0
2023-07-18,40.615,40.63,40.545,40.545,3646,35.2159799220328,35.2289859468717,35.1552851394514,35.1552851394514,4204.97428519241,0.0,1.0
2023-07-19,40.58,40.6782,40.5699,40.6782,5088,35.1856325307421,35.2707786400205,35.1768751406839,35.2707786400205,5868.04968816757,0.0,1.0
2023-07-20,40.2933,40.359,40.2799,40.359,4132,34.9370440426553,34.9940104314495,34.9254253271326,34.9940104314495,4765.48374833105,0.0,1.0
2023-07-21,40.4155,40.43,40.38,40.405,3009,35.0429997916759,35.0555722823535,35.0122188662239,35.0338955742887,3470.31476251891,0.0,1.0
2023-07-24,40.4566,40.62,40.44,40.62,3165,35.0786362997344,35.2203152636457,35.0642429655794,35.2203152636457,3650.2313803165,0.0,1.0
2023-07-25,40.4126,40.4126,40.35,40.37,3650,35.0404852935404,35.0404852935404,34.9862068165462,35.003548182998,4209.5875318026,0.0,1.0
2023-07-26,40.5053,40.5053,40.44,40.4883,3740,35.1208625270446,35.1208625270446,35.0642429655794,35.1061223655605,4313.38558053198,0.0,1.0
2023-07-27,40.203,40.56,40.203,40.56,2249,34.8587477731253,35.1682911642903,34.8587477731253,35.1682911642903,2593.79790658193,0.0,1.0
2023-07-28,40.5336,40.54,40.4497,40.4497,2918,35.1454005605739,35.1509497978385,35.0726535283085,35.0726535283085,3365.36340213698,0.0,1.0
2023-07-31,40.62,40.66,40.5599,40.6328,4705,35.2203152636457,35.2549979965494,35.168204457458,35.2314137381749,5426.33132524144,0.0,1.0
2023-08-01,40.0783,40.24,40.0783,40.24,5227,34.9240033350835,35.0649077980793,34.9240033350835,35.0649077980793,5998.432427406,0.19996,1.0
2023-08-02,39.76,39.89,39.7079,39.89,5780,34.6466385201698,34.7599197829369,34.60123887563,34.7599197829369,6633.04752829665,0.0,1.0
2023-08-03,39.43,39.54,39.4237,39.46,3792,34.359078391607,34.4549317677946,34.3535886073344,34.3852202214763,4351.64640610743,0.0,1.0
2023-08-04,39.9406,39.98,39.76,39.76,4290,34.8040123359832,34.838345272545,34.6466385201698,34.6466385201698,4923.1442727323,0.0,1.0
2023-08-07,39.82,39.865,39.8,39.8241,6299,34.6989221799085,34.7381349247125,34.6814942933289,34.7024948966573,7228.64470255028,0.0,1.0
2023-08-08,39.88,39.9,39.83,39.8763,4769,34.7512058396471,34.7686337262267,34.7076361231982,34.7479816806299,5472.83800388353,0.0,1.0
2023-08-09,39.94,39.96,39.925,39.9365,6074,34.8034894993858,34.8209173859654,34.7904185844512,34.8004396192344,6970.4378350993,0.0,1.0
2023-08-10,39.84,40.0945,39.8299,40.0945,4674,34.716350066488,34.9381199232129,34.7075489837653,34.9381199232129,5363.81732651533,0.0,1.0
2023-08-11,39.69,39.74,39.6599,39.74,2934,34.5856409171413,34.6292106335902,34.5594119478391,34.6292106335902,3367.01755156097,0.0,1.0
2023-08-14,39.46,39.51,39.4499,39.4856,3202,34.3852202214763,34.4287899379252,34.3764191387537,34.4075279162982,3674.57062034705,0.0,1.0
2023-08-15,39.134,39.24,39.134,39.2165,3114,34.1011456702295,34.1935134691012,34.1011456702295,34.1730357023702,3573.58304552176,0.0,1.0
2023-08-16,39.0801,39.24,39.08,39.22,5086,34.0541775158976,34.1935134691012,34.0540903764647,34.1760855825216,5836.62279047003,0.0,1.0
2023-08-17,38.9932,39.0,38.95,38.993,3876,33.9784533487094,33.9843788301464,33.9408091136975,33.9782790698436,4448.04363662246,0.0,1.0
2023-08-18,39.0198,39.0999,39.0198,39.05,3992,34.0016324378602,34.0714311236113,34.0016324378602,34.0279485465953,4581.16362161942,0.0,1.0
2023-08-21,38.84,38.9344,38.79,38.9153,7709,33.8449557375099,33.9272153621654,33.801386021061,33.910571730482,8846.74107190986,0.0,1.0
2023-08-22,38.905,38.9106,38.88,38.9,3650,33.9015963688935,33.9064761771358,33.879811510669,33.8972393972486,4188.68918309391,0.0,1.0
2023-08-23,39.4809,39.4809,39.28,39.2865,7284,34.403432362952,34.403432362952,34.2283692422603,34.2340333053986,8359.01698894686,0.0,1.0
2023-08-24,39.3,39.36,39.3,39.3502,3181,34.2457971288398,34.2980807885785,34.2457971288398,34.2895411241545,3650.47131271829,0.0,1.0
2023-08-25,39.32,39.3859,39.239,39.3859,3351,34.2632250154194,34.3206499016991,34.1926420747722,34.3206499016991,3845.56094590348,0.0,1.0
2023-08-28,39.41,39.41,39.3499,39.37,4992,34.3416505050274,34.3416505050274,34.2892797058558,34.3067947318683,5728.7496991794,0.0,1.0
2023-08-29,39.7443,39.75,39.5435,39.5435,3839,34.6329576292048,34.63792457688,34.457981647946,34.457981647946,4405.58295175275,0.0,1.0
2023-08-30,39.6801,39.72,39.66,39.7098,2779,34.5770141132844,34.6117827470106,34.559499087272,34.6028945248551,3189.14170953918,0.0,1.0
2023-08-31,39.6406,39.6887,39.6406,39.6887,2187,34.5425940372898,34.5845081045136,34.5425940372898,34.5845081045136,2509.77075162367,0.0,1.0
2023-09-01,39.33,39.35,39.26,39.35,3396,34.4411375955669,34.4586515226432,34.3798388507998,34.4586515226432,3878.05657201032,0.19417,1.0
2023-09-05,38.9822,39.1046,38.9822,39.09,8461,34.1365704037098,34.2437556374168,34.1365704037098,34.2309704706511,9662.0249280858,0.0,1.0
2023-09-06,38.9061,38.9763,38.887,38.9763,6009,34.0699299111844,34.1314037952223,34.0532041108266,34.1314037952223,6861.96759164019,0.0,1.0
2023-09-07,39.0825,39.12,38.985,38.985,4515,34.2244027479975,34.2572413612656,34.1390223535005,34.1390223535005,5155.8967675579,0.0,1.0
2023-09-08,39.09,39.2057,39.0799,39.2057,3338,34.2309704706511,34.3322885387876,34.2221259374776,34.3322885387876,3811.82356813029,0.0,1.0
2023-09-11,39.04,39.06,39.0,39.04,10551,34.1871856529603,34.2046995800367,34.1521577988077,34.1871856529603,12048.6969644526,0.0,1.0
2023-09-12,39.05,39.06,38.99,38.99,3895,34.1959426164985,34.2046995800367,34.1434008352696,34.1434008352696,4447.88879504718,0.0,1.0
2023-09-13,39.1201,39.1677,39.01,39.01,4691,34.257328930901,34.2990120773426,34.1609147623459,34.1609147623459,5356.87967588352,0.0,1.0
2023-09-14,39.142,39.1835,39.14,39.1835,3418,34.2765066810495,34.3128480797329,34.2747552883419,34.3128480797329,3903.17943555103,0.0,1.0
2023-09-15,39.0296,39.1017,39.0296,39.1017,1904,34.1780784108807,34.2412161179908,34.1780784108807,34.2412161179908,2174.26964461356,0.0,1.0
2023-09-18,39.054,39.06,39.0,39.0,4581,34.1994454019138,34.2046995800367,34.1521577988077,34.1521577988077,5231.26535818,0.0,1.0
2023-09-19,39.0057,39.02,38.99,38.99,2463,34.1571492680245,34.169671725884,34.1434008352696,34.1434008352696,2812.61876821597,0.0,1.0
2023-09-20,39.0309,39.235,39.0309,39.1699,4099,34.1792168161406,34.3579464419544,34.1792168161406,34.300938609321,4680.84625697006,0.0,1.0
2023-09-21,38.6622,38.7042,38.65,38.7042,4635,33.8563475704888,33.8931268173491,33.8456640749723,33.8931268173491,5292.93056868901,0.0,1.0
2023-09-22,38.79,38.85,38.78,38.78,4536,33.9682615645065,34.0208033457354,33.9595046009683,33.9595046009683,5179.87768275583,0.0,1.0
2023-09-25,38.5907,38.6482,38.57,38.6418,3804,33.793735281191,33.8440878215354,33.775608366667,33.838483364871,4343.97149585609,0.0,1.0
2023-09-26,38.3329,38.5368,38.3329,38.5368,11605,33.5679807611774,33.7465352477203,33.5679807611774,33.7465352477203,13252.3105177208,0.0,1.0
2023-09-27,38.22,38.4188,38.185,38.4188,8052,33.4691146428316,33.6432030779701,33.438465270448,33.6432030779701,9194.96805589727,0.0,1.0
2023-09-28,38.3016,38.3016,38.03,38.04,8540,33.5405714653029,33.5405714653029,33.3027323356066,33.3114892991448,9752.23884716378,0.0,1.0
2023-09-29,38.27,38.46,38.23,38.46,5719,33.5128994605224,33.6792817677473,33.4778716063697,33.6792817677473,6530.80257224,0.0,1.0
2023-10-02,37.71,37.93,37.7029,37.93,15054,33.1854503229401,33.3790541169217,33.179202200498,33.3790541169217,17106.4829458582,0.18607,1.0
2023-10-03,37.29,37.53,37.2615,37.53,6848,32.8158430798843,33.0270472187733,32.7907625883912,33.0270472187733,7781.66568441856,0.0,1.0
2023-10-04,37.4548,37.4548,37.32,37.383,4583,32.9608699219214,32.9608699219214,32.8422435972454,32.8976846837038,5207.85248710431,0.0,1.0
2023-10-05,37.4795,37.52,37.4424,37.4799,3770,32.9826063478821,33.0182470463196,32.9499577080788,32.9829583547802,4284.00695535309,0.0,1.0
2023-10-06,37.4048,37.45,37.1395,37.14,3047,32.9168690596529,32.9566458391436,32.6834004844559,32.6838404930786,3462.43214667397,0.0,1.0
2023-10-09,37.5529,37.58,37.355,37.355,5942,33.0471996136923,33.0710480810419,32.8730442008334,32.8730442008334,6752.14040549287,0.0,1.0
2023-10-10,37.6557,37.781,37.6412,37.6412,3831,33.1376653865164,33.2479315473614,33.1249051364586,33.1249051364586,4353.32377876863,0.0,1.0
2023-10-11,37.9081,37.9081,37.8199,37.89,4229,33.3597817392481,33.3597817392481,33.2821642182064,33.3438534271069,4805.58764302075,0.0,1.0
2023-10-12,37.5984,37.7912,37.5731,37.73,3938,33.0872403983567,33.2569077232642,33.0649759620488,33.2030506678475,4474.91230508766,0.0,1.0
2023-10-13,37.6807,37.7491,37.65,37.7491,3118,33.1596658176507,33.2198589972341,33.1326492882178,33.2198589972341,3543.11238376418,0.0,1.0
2023-10-16,37.585,37.62,37.5513,37.5513,8667,33.0754481672687,33.1062487708567,33.0457915860997,33.0457915860997,9848.67063184225,0.0,1.0
2023-10-17,37.4336,37.46,37.39,37.39,2464,32.9422135563195,32.9654460115973,32.9038448044214,32.9038448044214,2799.94512944033,0.0,1.0
2023-10-18,37.1417,37.2785,37.1417,37.2785,4519,32.6853365223958,32.8057228815625,32.6853365223958,32.8057228815625,5135.12663958637,0.0,1.0
2023-10-19,36.9499,37.2,36.94,37.1236,5144,32.5165492147336,32.7366415278009,32.5078370440044,32.6694082102545,5845.33999425367,0.0,1.0
2023-10-20,37.1083,37.1699,37.0757,37.1193,3303,32.6559439464004,32.7101530087152,32.6272553842013,32.6656241360994,3753.33553674569,0.0,1.0
2023-10-23,37.36,37.43,37.1896,37.1896,6464,32.8774442870602,32.9390454942362,32.727489348449,32.727489348449,7345.31059931099,0.0,1.0
2023-10-24,37.51,37.5542,37.4487,37.5412,7306,33.0094468738659,33.0483436361113,32.9555018167246,33.0369034119215,8302.11003071876,0.0,1.0
2023-10-25,37.2377,37.35,37.2058,37.35,3881,32.7698181779514,32.8686441146065,32.741745627824,32.8686441146065,4410.140847142,0.0,1.0
2023-10-26,37.3584,37.385,37.2578,37.2578,4209,32.8760362594677,32.8994447181945,32.7875065245833,32.7875065245833,4782.86081567139,0.0,1.0
2023-10-27,37.39,37.395,37.35,37.38,5905,32.9038448044214,32.9082448906482,32.8686441146065,32.8950446319677,6710.09577489656,0.0,1.0
2023-10-30,37.4588,37.485,37.37,37.4188,5444,32.9643899909029,32.9874464427316,32.886244459514,32.9291893010881,6186.24240449397,0.0,1.0
2023-10-31,37.4666,37.5412,37.4666,37.5,5545,32.9712541254168,33.0369034119215,32.9712541254168,33.0006467014122,6301.0128826082,0.0,1.0
2023-11-01,37.6393,37.66,37.39,37.39,5406,33.3023254132978,33.3206402633629,33.0817509146877,33.0817509146877,6110.02544941652,0.20351,1.0
2023-11-02,38.1156,38.12,38.03,38.03,7229,33.7237439198682,33.7276369314762,33.6480071485845,33.6480071485845,8170.43543726081,0.0,1.0
2023-11-03,38.43,38.55,38.4001,38.4635,5295,34.00191729477,34.1080903386256,33.9754625113426,34.031557269513,5984.56987692571,0.0,1.0
2023-11-06,38.1184,38.2295,38.0905,38.2097,3875,33.7262212908915,33.8245198339945,33.701536058195,33.8070012817583,4379.64273334979,0.0,1.0
2023-11-07,38.2038,38.23,38.16,38.2,4676,33.8017811071021,33.8249622216772,33.7630279460948,33.7984189607133,5284.95726997255,0.0,1.0
2023-11-08,38.335,38.35,38.28,38.3405,4780,33.9178636350509,33.9311352655329,33.8692009899504,33.922729899561,5402.50122978375,0.0,1.0
2023-11-09,38.0,38.2405,37.98,38.2405,4987,33.6214638876206,33.8342523630146,33.6037683803113,33.8342523630146,5636.45891902333,0.0,1.0
2023-11-10,38.16,38.16,38.06,38.0833,6642,33.7630279460948,33.7630279460948,33.6745504095484,33.6951656755637,7506.99020255724,0.0,1.0
2023-11-13,37.94,37.95,37.7815,37.7815,8507,33.5683773656927,33.5772251193474,33.4281404702667,33.4281404702667,9614.86986647916,0.0,1.0
2023-11-14,38.5468,38.5585,38.4998,38.51,3842,34.1052590574561,34.115610929232,34.0636746152793,34.0726993240071,4342.3451307174,0.0,1.0
2023-11-15,38.3469,38.45,38.339,38.43,4003,33.9283924618999,34.0196128020792,33.9214027365128,34.00191729477,4524.31222234819,0.0,1.0
2023-11-16,38.54,38.5889,38.5197,38.5197,5541,34.099242584971,34.1425081003421,34.0812816450521,34.0812816450521,6262.6065510945,0.0,1.0
2023-11-17,38.6749,38.72,38.601,38.601,4755,34.218598781772,34.2585021507544,34.1532138822642,34.1532138822642,5374.24547021375,0.0,1.0
2023-11-20,38.9,38.93,38.7291,38.73,3994,34.4177617165379,34.4443049775018,34.2665536065802,34.2673499044091,4514.14014890299,0.0,1.0
2023-11-21,38.9351,39.0195,38.87,38.98,3635,34.4488173318657,34.5234923727108,34.391218455574,34.488543745775,4108.38744147781,0.0,1.0
2023-11-22,39.0484,39.0484,38.87,38.98,3578,34.5490623807727,34.5490623807727,34.391218455574,34.488543745775,4043.96430965821,0.0,1.0
2023-11-24,38.9675,38.99,38.9675,38.99,1926,34.4774840537067,34.4973914994296,34.4774840537067,34.4973914994296,2176.8237172727,0.0,1.0
2023-11-27,39.1211,39.1211,38.9396,38.98,2987,34.6133855498419,34.6133855498419,34.4527988210103,34.488543745775,3375.99815342344,0.0,1.0
2023-11-28,39.31,39.31,39.1099,39.1099,2438,34.780519616378,34.780519616378,34.6034760657487,34.6034760657487,2755.50167326627,0.0,1.0
2023-11-29,39.6056,39.62,39.523,39.58,10755,35.0420592144091,35.0547999796718,34.9689767692218,35.0194089650532,12155.6277670134,0.0,1.0
2023-11-30,39.3128,39.4,39.31,39.385,2926,34.7829969874013,34.8601493992697,34.780519616378,34.8468777687878,3307.05410007265,0.0,1.0
2023-12-01,39.6597,39.6597,39.25,39.2505,5417,35.2613153977246,35.2613153977246,34.897052407373,34.8974969558113,6092.69939243002,0.19371,1.0
2023-12-04,39.4998,39.509,39.405,39.49,6334,35.119148807153,35.1273284984179,35.0348624232493,35.1104356577621,7124.08306288566,0.0,1.0
2023-12-05,39.6839,39.705,39.63,39.705,4254,35.2828315421389,35.3015914862356,35.234909220489,35.3015914862356,4784.63046250642,0.0,1.0
2023-12-06,39.9323,39.96,39.82,39.82,4425,35.5036832062915,35.5283111897739,35.403837627047,35.403837627047,4976.96045994145,0.0,1.0
2023-12-07,39.9289,39.95,39.9289,39.9401,3289,35.500660276911,35.5194202210077,35.500660276911,35.5106181619292,3699.2594243497,0.0,1.0
2023-12-08,39.78,39.82,39.7,39.75,3666,35.3682737519822,35.403837627047,35.2971460018525,35.3416008456835,4123.28520816843,0.0,1.0
2023-12-11,39.6704,39.731,39.58,39.65,9141,35.2708287343045,35.3247080050277,35.190454376658,35.2526911580214,10281.2193365706,0.0,1.0
2023-12-12,39.82,39.82,39.65,39.68,3090,35.403837627047,35.403837627047,35.2526911580214,35.27936406432,3475.43679575572,0.0,1.0
2023-12-13,40.3695,40.3695,39.865,39.8883,3553,35.8923963607502,35.8923963607502,35.4438469864949,35.4645629437202,3996.18994670553,0.0,1.0
2023-12-14,40.9104,40.96,40.82,40.8528,4206,36.3733088613145,36.4174080663949,36.292934503668,36.3220968812211,4730.64309480536,0.0,1.0
2023-12-15,40.8466,40.89,40.7986,40.89,3375,36.3165844805861,36.3551712850314,36.2739078305083,36.3551712850314,3795.98679148076,0.0,1.0
2023-12-18,40.8078,40.85,40.7713,40.7713,5223,36.2820875217732,36.3196074099666,36.2496354857765,36.2496354857765,5874.50044797156,0.0,1.0
2023-12-19,40.8764,40.9607,40.8402,40.9607,3420,36.3430795675094,36.4180304342085,36.3108942605757,36.4180304342085,3846.5999487005,0.0,1.0
2023-12-20,40.962,41.03,40.95,40.9763,5700,36.4191862601481,36.4796448477584,36.4085170976287,36.4319003454838,6410.99991450085,0.0,1.0
2023-12-21,41.0072,41.13,40.92,41.13,6621,36.4593734389714,36.5685545354205,36.3818441913301,36.5685545354205,7446.88253226493,0.0,1.0
2023-12-22,40.9561,41.0507,40.93,41.0507,4245,36.4139405885761,36.4980491531044,36.3907351600963,36.4980491531044,4774.50783106247,0.0,1.0
2023-12-26,41.0615,41.0615,40.9313,40.962,5069,36.5076513993719,36.5076513993719,36.3918909860359,36.4191862601481,5701.29097659733,0.0,1.0
2023-12-27,41.05,41.05,40.97,40.9837,4179,36.6805540689684,36.6805540689684,36.6090694325368,36.6213111765257,4676.8091255505,0.20597,1.0
2023-12-28,40.98,41.01,40.9001,41.0099,7150,36.6180050120907,36.6448117507526,36.5466097314547,36.6447223949571,8001.71937010915,0.0,1.0
2023-12-29,40.8309,40.96,40.8309,40.86,4400,36.4847755209413,36.6001338529828,36.4847755209413,36.5107780574433,4924.13499699024,0.0,1.0
2024-01-02,40.48,40.61,40.4599,40.6008,12453,36.1712260343932,36.2873885685946,36.1532655194898,36.2791678354049,13936.4211630726,0.0,1.0
2024-01-03,40.2452,40.26,40.0997,40.11,4333,35.9614186264664,35.9746432842063,35.8314059439564,35.840609590897,4849.15385044516,0.0,1.0
2024-01-04,40.13,40.17,40.02,40.02,12318,35.8584807500049,35.8942230682207,35.7601893749115,35.7601893749115,13785.3397483922,0.0,1.0
2024-01-05,39.929,40.22,39.83,39.83,4858,35.6788756009705,35.9389009659905,35.5904133633864,35.5904133633864,5436.69268531331,0.0,1.0
2024-01-08,40.0065,40.0551,39.9632,39.9924,9603,35.7481263425136,35.7915532591458,35.709435283045,35.7355271753426,10746.9246309312,0.0,1.0
2024-01-09,39.9511,40.02,39.937,39.9625,8353,35.6986232317847,35.7601893749115,35.6860240646137,35.7088097924762,9348.02264314989,0.0,1.0
2024-01-10,40.1717,40.18,40.089,40.089,2554,35.8957421167449,35.9031586477747,35.8218448738337,35.8218448738337,2858.23654143479,0.0,1.0
2024-01-11,40.444,40.45,40.1732,40.18,4853,36.139057947999,36.1444192957314,35.897082453678,35.9031586477747,5431.09707736218,0.0,1.0
2024-01-12,40.529,40.58,40.46,40.5584,13648,36.2150103742076,36.2605818299327,36.1533548752853,36.2412809780962,15273.7714633915,0.0,1.0
2024-01-16,40.2523,40.4,40.23,40.4,6683,35.9677628879497,36.0997413979616,35.9478365455444,36.0997413979616,7479.08958747405,0.0,1.0
2024-01-17,40.1769,40.21,40.0886,40.21,3250,35.900388618113,35.9299653864365,35.8214874506516,35.9299653864365,3637.14516823142,0.0,1.0
2024-01-18,40.1948,40.25,40.155,40.2294,3610,35.9163833055145,35.9657077046523,35.8808196988898,35.9473004107712,4040.02894071245,0.0,1.0
2024-01-19,40.23,40.23,40.0821,40.1135,4309,35.9478365455444,35.9478365455444,35.8156793239415,35.8437370437409,4822.29493227976,0.0,1.0
2024-01-22,40.2503,40.3136,40.18,40.27,6138,35.965975772039,36.0225379906155,35.9031586477747,35.9835788637602,6869.16832080137,0.0,1.0
2024-01-23,40.0247,40.0825,39.96,40.0825,4142,35.7643890973018,35.8160367471237,35.7065758975878,35.8160367471237,4635.40162671218,0.0,1.0
2024-01-24,39.9175,40.1,39.88,40.0599,4843,35.6685996844835,35.8316740113431,35.6350912611561,35.7958423373317,5419.90586145993,0.0,1.0
2024-01-25,40.13,40.13,40.06,40.0891,4978,35.8584807500049,35.8584807500049,35.7959316931273,35.8219342296293,5570.98727614032,0.0,1.0
2024-01-26,40.1945,40.21,40.0603,40.0603,5108,35.9161152381279,35.9299653864365,35.7961997605139,35.7961997605139,5716.47308286958,0.0,1.0
2024-01-29,40.365,40.4,40.2,40.2,9448,36.0684668695228,36.0997413979616,35.9210298068826,35.9210298068826,10573.4607844463,0.0,1.0
2024-01-30,40.51,40.51,40.312,40.37,18288,36.1980327730551,36.1980327730551,36.0211082978868,36.0729346592997,20466.4956420358,0.0,1.0
2024-01-31,40.4502,40.57,40.4299,40.55,4414,36.1445980073224,36.2516462503788,36.1264587808279,36.2337750912709,4939.80269925339,0.0,1.0
2024-02-01,40.5974,40.63,40.4702,40.5,7591,36.4480234822359,36.4772915034767,36.3338243318731,36.3605785353386,8455.18724904792,0.19237,1.0
2024-02-02,40.2978,40.37,40.235,40.24,6646,36.1790449802807,36.2438655672005,36.1226636387493,36.1271525990624,7402.60498711268,0.0,1.0
2024-02-05,39.8874,39.9758,39.8443,39.9758,6497,35.8105911177893,35.8899559361232,35.7718962798912,35.8899559361232,7236.64228126257,0.0,1.0
2024-02-06,40.1911,40.22,40.0409,40.0512,3888,36.0832505672012,36.1091967578103,35.9484021993985,35.9576494576433,4330.62416339062,0.0,1.0
2024-02-07,40.2925,40.35,40.28,40.3,4997,36.1742866823489,36.2259097259485,36.1630642815664,36.1810201228184,5565.87678612731,0.0,1.0
2024-02-08,40.2471,40.31,40.22,40.2792,10511,36.1335269227068,36.1899980434444,36.1091967578103,36.1623460479163,11707.6107462446,0.0,1.0
2024-02-09,40.2673,40.28,40.1854,40.23,8410,36.1516623223714,36.1630642815664,36.0781331524443,36.1181746784363,9367.42520939176,0.0,1.0
2024-02-12,40.2904,40.3195,40.26,40.295,6308,36.1724013190174,36.1985270680391,36.1451084403144,36.1765311625054,7026.12582887554,0.0,1.0
2024-02-13,39.883,40.01,39.883,40.01,3966,35.8066408327138,35.9206604246641,35.8066408327138,35.9206604246641,4417.50396913766,0.0,1.0
2024-02-14,40.0436,40.08,39.9725,39.9725,5239,35.9508262379675,35.9835058690462,35.8869932223166,35.8869932223166,5835.4269526758,0.0,1.0
2024-02-15,40.3866,40.39,40.25,40.3,3414,36.2587689154397,36.2618214084525,36.1361305196884,36.1810201228184,3802.66226692788,0.0,1.0
2024-02-16,40.11,40.1862,40.11,40.1862,4634,36.0104396309242,36.0788513860944,36.0104396309242,36.0788513860944,5161.55153630458,0.0,1.0
2024-02-20,40.11,40.13,40.08,40.1256,5738,36.0104396309242,36.0283954721762,35.9835058690462,36.0244451871008,6391.23494072414,0.0,1.0
2024-02-21,40.0709,40.21,40.0314,40.21,3504,35.9753359612765,36.1002188371843,35.9398731748038,36.1002188371843,3902.908196636,0.0,1.0
2024-02-22,40.2827,40.32,40.1487,40.1736,8180,36.1654883201354,36.1989759640704,36.0451841837469,36.0675392061056,9111.24116680436,0.0,1.0
2024-02-23,40.5685,40.62,40.4472,40.4755,7737,36.4220772916268,36.4683135828507,36.3131751144333,36.3385826298049,8617.80842390773,0.0,1.0
2024-02-26,40.53,40.6314,40.4801,40.63,6970,36.3875122972166,36.4785484123644,36.3427124732928,36.4772915034767,7763.49033406191,0.0,1.0
2024-02-27,40.41,40.45,40.39,40.43,7946,36.2797772497045,36.3156889322086,36.2618214084525,36.2977330909565,8850.60174956326,0.0,1.0
2024-02-28,40.5383,40.545,40.435,40.435,3598,36.3949639713362,36.4009791781556,36.3022220512695,36.3022220512695,4007.60950099781,0.0,1.0
2024-02-29,40.6559,40.68,40.6,40.624,4201,36.5005443178981,36.5221811066068,36.4503577415987,36.4719047511011,4679.25723004219,0.0,1.0
2024-03-01,40.6927,40.72,40.5373,40.58,5169,36.6957961356726,36.7204146848104,36.5556597790414,36.5941657148725,5732.00716295468,0.18068,1.0
2024-03-04,40.63,40.64,40.5599,40.5986,13078,36.6392546327075,36.6482724162745,36.5760399699028,36.6109387923071,14502.454957849,0.0,1.0
2024-03-05,40.77,40.77,40.7145,40.76,4370,36.7655036026454,36.7655036026454,36.7154549038486,36.7564858190784,4845.98013196208,0.0,1.0
2024-03-06,40.89,40.92,40.83,40.83,4974,36.8737170054494,36.9007703561504,36.8196103040474,36.8196103040474,5515.76777491519,0.0,1.0
2024-03-07,40.97,40.97,40.88,40.9447,8112,36.9458592739854,36.9458592739854,36.8646992218824,36.9230442815609,8995.5585424431,0.0,1.0
2024-03-08,40.9989,41.0891,40.9799,41.076,4961,36.971920668494,37.0532610762683,36.9547868797167,37.0414477797955,5501.35181571255,0.0,1.0
2024-03-11,40.97,40.99,40.914,40.989,8061,36.9458592739854,36.9638948411194,36.8953596860102,36.9629930627627,8939.00362557123,0.0,1.0
2024-03-12,40.91,40.91,40.8331,40.835,4917,36.8917525725834,36.8917525725834,36.8224058169532,36.8241191958309,5452.55933841133,0.0,1.0
2024-03-13,40.87,40.92,40.83,40.83,5129,36.8556814383154,36.9007703561504,36.8196103040474,36.8196103040474,5687.65036540812,0.0,1.0
2024-03-14,40.71,40.83,40.63,40.83,4748,36.7113969012435,36.8196103040474,36.6392546327075,36.8196103040474,5265.1518687771,0.0,1.0
2024-03-15,40.54,40.56,40.53,40.56,3320,36.5580945806045,36.5761301477385,36.5490767970375,36.5761301477385,3681.61419636478,0.0,1.0
2024-03-18,40.57,40.59,40.5271,40.5409,6597,36.5851479313055,36.6031834984395,36.5464616398031,36.5589061811255,7315.54483536701,0.0,1.0
2024-03-19,40.71,40.72,40.595,40.595,5945,36.7113969012435,36.7204146848104,36.607692390223,36.607692390223,6592.52903535801,0.0,1.0
2024-03-20,40.92,40.92,40.74,40.76,6707,36.9007703561504,36.9007703561504,36.7384502519444,36.7564858190784,7437.52602862006,0.0,1.0
2024-03-21,41.0131,41.0683,40.99,41.0683,4567,36.9847259211591,37.0345040864489,36.9638948411194,37.0345040864489,5064.43735987891,0.0,1.0
2024-03-22,41.1307,41.18,41.11,41.17,3897,37.090775055907,37.1352327288923,37.0721082439233,37.1262149453253,4321.46100097396,0.0,1.0
2024-03-25,41.0569,41.08,40.9803,41.02,4788,37.0242238131826,37.0450548932223,36.9551475910594,36.9909481918204,5309.50866632366,0.0,1.0
2024-03-26,41.0611,41.09,40.99,41.03,3071,37.0280112822807,37.0540726767893,36.9638948411194,36.9999659753873,3405.49313163742,0.0,1.0
2024-03-27,41.205,41.207,41.0991,41.1,3983,37.1577771878098,37.1595807445232,37.0622788598353,37.0630904603563,4416.82811569907,0.0,1.0
2024-03-28,41.0748,41.19,41.0748,41.13,3699,37.0403656457675,37.1442505124593,37.0403656457675,37.0901438110573,4101.89485311847,0.0,1.0
2024-04-01,40.6313,40.7,40.57,40.7,12049,36.8021608928453,36.8643865280905,36.7466378733324,36.8643865280905,13302.6572848655,0.17935,1.0
2024-04-02,40.71,40.71,40.5197,40.5198,4929,36.873444116918,36.873444116918,36.7010782015299,36.7011687774182,5441.84561018359,0.0,1.0
2024-04-03,40.7658,40.78,40.49,40.6056,4906,36.9239854625757,36.9368472387108,36.6741771627121,36.7788828895585,5416.45253876256,0.0,1.0
2024-04-04,40.7807,40.9383,40.765,40.9383,3920,36.9374812699287,37.0802288698508,36.9232608554695,37.0802288698508,4327.86260740914,0.0,1.0
2024-04-05,40.7378,40.78,40.7,40.72,3429,36.8986242138586,36.9368472387108,36.8643865280905,36.8825017057456,3785.77573489947,0.0,1.0
2024-04-08,40.6975,40.7371,40.62,40.64,5118,36.8621221308836,36.8979901826406,36.7919258174701,36.8100409951252,5650.51041446938,0.0,1.0
2024-04-09,40.974,40.98,40.89,40.9497,4837,37.1125644619651,37.1179990152616,37.0364807158137,37.0905545211142,5340.27332449949,0.0,1.0
2024-04-10,40.4205,40.6688,40.3401,40.66,5084,36.6112269203607,36.8361268509485,36.5384039061873,36.8281561727803,5612.97283062961,0.0,1.0
2024-04-11,40.2325,40.32,40.111,40.23,5150,36.4409442504029,36.5201981526439,36.3308945461483,36.4386798531961,5685.83990514212,0.0,1.0
2024-04-12,40.2555,40.57,40.225,40.57,3781,36.4617767047063,36.7466378733324,36.4341510587823,36.7466378733324,4174.40013229948,0.0,1.0
2024-04-15,39.81,40.0082,39.7273,40.0,5616,36.0582611224394,36.2377825330012,35.9833548628356,36.2303553101626,6200.3256130637,0.0,1.0
2024-04-16,39.64,39.66,39.5799,39.5922,6082,35.9042821123712,35.9223972900262,35.8498460035176,35.8609868377755,6714.8113209853,0.0,1.0
2024-04-17,39.95,39.96,39.8758,39.8774,4527,36.1850673660249,36.1941249548525,36.1178600569246,36.119309271137,4998.01888360745,0.0,1.0
2024-04-18,39.85,39.87,39.7892,39.86,6144,36.0944914777495,36.1126066554046,36.0394213376781,36.1035490665771,6783.26220916372,0.0,1.0
2024-04-19,39.8693,39.93,39.84,39.8771,3324,36.1119726241867,36.1669521883698,36.085433888922,36.1190375434722,3669.85084362958,0.0,1.0
2024-04-22,40.0904,40.14,39.9409,39.9523,4672,36.3122359131636,36.3571615537482,36.1768249601919,36.1871506114553,5158.10563821824,0.0,1.0
2024-04-23,40.1454,40.195,40.13,40.168,2358,36.3620526517151,36.4069782922997,36.3481039649207,36.3825228024653,2603.34184394662,0.0,1.0
2024-04-24,39.9382,39.9885,39.86,39.9885,3912,36.1743794112084,36.219939083011,36.1035490665771,36.219939083011,4319.03023474096,0.0,1.0
2024-04-25,39.8409,39.8409,39.69,39.75,2822,36.0862490719165,36.0862490719165,35.9495700565089,36.0039155894741,3115.61945870117,0.0,1.0
2024-04-26,39.95,39.99,39.921,39.9892,4122,36.1850673660249,36.2212977213351,36.1588003584251,36.2205731142289,4550.88001728074,0.0,1.0
2024-04-29,40.1619,40.1619,40.0714,40.0714,3184,36.3769976732805,36.3769976732805,36.2950264943913,36.2950264943913,3515.2843219364,0.0,1.0
2024-04-30,39.8557,40.03,39.8557,40.03,3327,36.0996543033812,36.2575280766453,36.0996543033812,36.2575280766453,3673.16298338016,0.0,1.0
2024-05-01,39.7852,39.91,39.66,39.71,4447,36.2218774070201,36.3354998168709,36.1078908227787,36.1534126215971,4884.47306062911,0.20544,1.0
2024-05-02,40.0747,40.13,39.835,39.85,5126,36.4854486221788,36.5357957316719,36.2672171186432,36.2808736582887,5630.2695994569,0.0,1.0
2024-05-03,40.4073,40.43,40.3315,40.4274,5099,36.788259627919,36.8089265245825,36.7192485809102,36.806559391044,5600.61347788348,0.0,1.0
2024-05-06,40.5192,40.54,40.37,40.37,4919,36.8901374136746,36.9090744819831,36.7543003660004,36.7543003660004,5402.90600072738,0.0,1.0
2024-05-07,40.5527,40.62,40.5351,40.58,3656,36.9206370188829,36.9819093600926,36.9046133456989,36.9454919210378,4015.65853601531,0.0,1.0
2024-05-08,40.4257,40.46,40.33,40.33,3906,36.8050116498841,36.8362396038736,36.7178829269457,36.7178829269457,4290.25225428769,0.0,1.0
2024-05-09,40.54,40.54,40.3796,40.4178,4719,36.9090744819831,36.9090744819831,36.7630405513735,36.7978192056708,5183.23102610947,0.0,1.0
2024-05-10,40.4647,40.5227,40.41,40.48,3899,36.8405186529625,36.8933239395919,36.7907178050552,36.854448323401,4282.56363017606,0.0,1.0
2024-05-13,40.51,40.54,40.4699,40.51,8321,36.881761402692,36.9090744819831,36.8452529200396,36.881761402692,9139.57731897794,0.0,1.0
2024-05-14,40.5493,40.5498,40.451,40.451,3748,36.9175415365633,36.9179967545515,36.8280456800863,36.8280456800863,4116.70902433954,0.0,1.0
2024-05-15,40.99,40.99,40.8012,40.8012,4494,37.3187706713489,37.3187706713489,37.1468803590106,37.1468803590106,4936.09667966433,0.0,1.0
2024-05-16,40.89,40.93,40.87,40.9,6365,37.2277270737121,37.2641445127668,37.2095183541847,37.2368314334758,6991.15606721483,0.0,1.0
2024-05-17,40.8,40.8,40.74,40.7702,3613,37.1457878358389,37.1457878358389,37.0911616772568,37.1186568437431,3968.42841647246,0.0,1.0
2024-05-20,40.8,40.8,40.73,40.78,7044,37.1457878358389,37.1457878358389,37.0820573174931,37.1275791163115,7736.95260604262,0.0,1.0
2024-05-21,40.85,40.85,40.79,40.8283,4423,37.1913096346573,37.1913096346573,37.1366834760752,37.1715531739701,4858.11206367498,0.0,1.0
2024-05-22,40.8,40.8,40.71,40.78,4903,37.1457878358389,37.1457878358389,37.0638485979657,37.1275791163115,5385.33200275794,0.0,1.0
2024-05-23,40.55,40.59,40.5,40.55,4780,36.9181788417468,36.9545962808015,36.8726570429283,36.9181788417468,5250.23189336793,0.0,1.0
2024-05-24,40.65,40.65,40.57,40.5997,2968,37.0092224393836,37.0092224393836,36.9363875612741,36.9634275097723,3259.97662332971,0.0,1.0
2024-05-28,40.44,40.59,40.41,40.5815,6771,36.8180308843462,36.9545962808015,36.7907178050552,36.9468575750024,7437.09626568918,0.0,1.0
2024-05-29,40.2,40.2757,40.13,40.2757,4077,36.5995262500177,36.6684462534288,36.5357957316719,36.6684462534288,4478.074357586,0.0,1.0
2024-05-30,40.48,40.48,40.41,40.41,3927,36.854448323401,36.854448323401,36.7907178050552,36.7907178050552,4313.31812662256,0.0,1.0
2024-05-31,40.73,40.73,40.535,40.5871,3904,37.0820573174931,37.0820573174931,36.9045223021012,36.95195601647,4288.05550454151,0.0,1.0
2024-06-03,40.66,40.66,40.54,40.57,6139,37.1987934183831,37.1987934183831,37.0890084894552,37.1164547216872,6710.21065636622,0.19822,1.0
2024-06-04,40.74,40.74,40.56,40.56,4219,37.2719833710016,37.2719833710016,37.1073059776099,37.1073059776099,4611.56194155549,0.0,1.0
2024-06-05,40.87,40.87,40.6489,40.702,5166,37.3909170440068,37.3909170440068,37.1886383124573,37.2372181435078,5646.67669828766,0.0,1.0
2024-06-06,40.7819,40.8,40.65,40.65,4551,37.3103166086856,37.3268758354656,37.1896446743058,37.1896446743058,4974.45328182484,0.0,1.0
2024-06-07,40.442,40.54,40.4253,40.47,4426,36.9993507974975,37.0890084894552,36.9840723948884,37.024967280914,4837.82250612102,0.0,1.0
2024-06-10,40.3572,40.4006,40.3302,40.4006,5617,36.9217694477218,36.9614749970174,36.8970678387131,36.9614749970174,6139.64053702706,0.0,1.0
2024-06-11,40.4599,40.46,40.3494,40.35,2380,37.0157270493959,37.0158185368367,36.9146334273415,36.9151823519862,2601.44996940082,0.0,1.0
2024-06-12,40.61,40.77,40.61,40.65,6686,37.1530496979965,37.2994296032336,37.1530496979965,37.1896446743058,7308.10693084616,0.0,1.0
2024-06-13,40.73,40.76,40.6405,40.76,5146,37.2628346269243,37.2902808591563,37.1809533674323,37.2902808591563,5624.81577417505,0.0,1.0
2024-06-14,40.6093,40.64,40.585,40.63,3447,37.1524092859111,37.1804959302284,37.1301778378032,37.1713471861511,3767.73027080866,0.0,1.0
2024-06-17,40.4847,40.51,40.4197,40.43,6731,37.0384159347077,37.0615622572233,36.9789490982051,36.9883723046047,7357.29401009953,0.0,1.0
2024-06-18,40.78,40.78,40.6204,40.63,4857,37.3085783473109,37.3085783473109,37.1625643918369,37.1713471861511,5308.92542074781,0.0,1.0
2024-06-20,40.612,40.612,40.55,40.5561,5281,37.1548794468119,37.1548794468119,37.0981572335326,37.1037379674197,5772.37701193518,0.0,1.0
2024-06-21,40.6416,40.6749,40.59,40.6749,4846,37.1819597292808,37.2124250470583,37.1347522098418,37.2124250470583,5296.90191248587,0.0,1.0
2024-06-24,40.652,40.7,40.652,40.6793,2947,37.1914744231212,37.2353883946924,37.1914744231212,37.2164504944523,3221.20716799337,0.0,1.0
2024-06-25,40.6787,40.71,40.6,40.6492,5007,37.2159015698077,37.2445371387697,37.1439009539192,37.1889127747796,5472.88235159239,0.0,1.0
2024-06-26,40.53,40.5429,40.46,40.51,4589,37.0798597453779,37.0916616252377,37.0158185368367,37.0615622572233,5015.98903763881,0.0,1.0
2024-06-27,40.62,40.6331,40.59,40.59,6400,37.1621984420738,37.1741832968151,37.1347522098418,37.1347522098418,6995.49571603581,0.0,1.0
2024-06-28,40.3217,40.44,40.3217,40.44,3861,36.8892914062473,36.997521048682,36.8892914062473,36.997521048682,4220.25139993974,0.0,1.0
2024-07-01,40.12,40.12,39.9291,39.9747,80801,36.8697771351304,36.8697771351304,36.6943424278748,36.7362482563235,87923.941284451,0.18037,1.0
2024-07-02,40.2634,40.28,40.0908,40.11,6260,37.001559937752,37.0168151296873,36.8429427011238,36.8605872604706,6811.84480935462,0.0,1.0
2024-07-03,40.5255,40.549,40.4618,40.503,3034,37.2424265525854,37.264022758036,37.1838870510025,37.2217493346009,3301.45960887891,0.0,1.0
2024-07-05,40.8198,40.83,40.6569,40.6569,6801,37.5128845638235,37.5222582359765,37.3631815056153,37.3631815056153,7400.53618984357,0.0,1.0
2024-07-08,40.827,40.84,40.7757,40.8328,3743,37.5195012735785,37.5314481106363,37.4723572165737,37.5248314008812,4072.96088201507,0.0,1.0
2024-07-09,40.6848,40.7195,40.66,40.6715,4606,37.3888212559161,37.4207101209856,37.3660303667598,37.3765987226186,5012.03789007786,0.0,1.0
2024-07-10,40.8604,40.8604,40.79,40.7931,4697,37.5501954549423,37.5501954549423,37.4854987373372,37.4883475984818,5111.05991526176,0.0,1.0
2024-07-11,41.1,41.151,41.03,41.03,8500,37.7703848517911,37.8172532125561,37.7060557291725,37.7060557291725,9249.31004465086,0.0,1.0
2024-07-12,41.1799,41.198,41.13,41.179,10209,37.843811950323,37.8604456234572,37.7979544757706,37.8429848616036,11108.9654406871,0.0,1.0
2024-07-15,41.06,41.08,40.9717,41.06,7211,37.7336253531519,37.7520051024715,37.6524787599059,37.7336253531519,7846.67938023263,0.0,1.0
2024-07-16,41.1793,41.19,41.07,41.0789,5038,37.8432605578434,37.8530937237294,37.7428152278117,37.750994216259,5482.1204711707,0.0,1.0
2024-07-17,41.08,41.1,41.03,41.0338,4257,37.7520051024715,37.7703848517911,37.7060557291725,37.7095478815432,4632.27210118573,0.0,1.0
2024-07-18,40.8845,41.0496,40.83,41.02,3066,37.5723430528724,37.7240678835057,37.5222582359765,37.6968658545127,3336.2805408117,0.0,1.0
2024-07-19,40.7771,40.8497,40.7771,40.7885,4426,37.4736437990261,37.5403622890563,37.4736437990261,37.4841202561383,4816.17014795584,0.0,1.0
2024-07-22,40.8739,40.945,40.81,40.9,5175,37.562601785733,37.6279417945642,37.5038784866569,37.5865873585951,5631.19758600801,0.0,1.0
2024-07-23,40.8722,40.99,40.8722,40.98,4427,37.5610395070408,37.6692962305333,37.5610395070408,37.6601063558735,4817.25830207874,0.0,1.0
2024-07-24,40.6698,40.8614,40.6698,40.86,3616,37.3750364439264,37.5511144424082,37.3750364439264,37.5498278599559,3934.76530840676,0.0,1.0
2024-07-25,40.76,40.8888,40.76,40.787,6104,37.4579291133578,37.5762946989761,37.4579291133578,37.4827417749393,6642.09276618221,0.0,1.0
2024-07-26,40.9674,41.0,40.94,40.96,3867,37.6485271138021,37.6784861051931,37.6233468572343,37.6417266065539,4207.89199325469,0.0,1.0
2024-07-29,41.03,41.08,40.98,41.07,5484,37.7060557291725,37.7520051024715,37.6601063558735,37.7428152278117,5967.43720998415,0.0,1.0
2024-07-30,41.0674,41.099,40.94,41.02,5254,37.7404258604002,37.7694658643252,37.6233468572343,37.6968658545127,5717.16176171712,0.0,1.0
2024-07-31,41.218,41.25,41.07,41.11,5979,37.8788253727768,37.9082329716882,37.7428152278117,37.7795747264509,6506.0735008197,0.0,1.0
2024-08-01,41.0364,41.17,40.9801,41.1293,3662,37.9014967935626,38.0248906578299,37.8494977324978,37.9872998623532,3964.89082261056,0.20627,1.0
2024-08-02,41.3067,41.3067,41.1268,41.1696,3902,38.1511477030795,38.1511477030795,37.9849908454321,38.0245212151225,4224.74166843976,0.0,1.0
2024-08-05,41.0288,41.1,40.975,41.0347,7800,37.8944773821222,37.9602381840371,37.8447873379786,37.8999266620562,8445.15248944905,0.0,1.0
2024-08-06,40.8556,41.0691,40.8556,41.04,5603,37.7345086898235,37.9316987348915,37.7345086898235,37.904821777929,6066.43453825424,0.0,1.0
2024-08-07,40.8964,41.0898,40.8964,41.0898,4278,37.772191845977,37.9508173949988,37.772191845977,37.9508173949988,4631.84132690552,0.0,1.0
2024-08-08,41.07,41.09,41.0097,41.0394,4883,37.9325299809831,37.9510021163524,37.8768364928445,37.904267613868,5286.88200076663,0.0,1.0
2024-08-09,41.19,41.22,41.15,41.2087,4680,38.0433627931993,38.0710709962533,38.0064185224605,38.0606342397696,5067.09149366942,0.0,1.0
2024-08-12,41.2093,41.2212,41.15,41.16,3506,38.0611884038307,38.0721793243755,38.0064185224605,38.0156545901452,3795.98777282158,0.0,1.0
2024-08-13,41.43,41.45,41.3664,41.394,3094,38.2650284176316,38.2835005530009,38.206287027157,38.2317785739667,3349.91048748145,0.0,1.0
2024-08-14,41.5852,41.5945,41.5215,41.5243,4814,38.4083721880978,38.4169617310446,38.3495384369464,38.3521245358981,5212.17488259074,0.0,1.0
2024-08-15,41.54,41.57,41.4046,41.4046,7557,38.3666251621631,38.3943333652171,38.2415688057125,38.2415688057125,8182.05350804698,0.0,1.0
2024-08-16,41.699,41.699,41.57,41.5935,5433,38.5134786383495,38.5134786383495,38.3943333652171,38.4160381242761,5882.37352245855,0.0,1.0
2024-08-19,41.81,41.82,41.732,41.74,5732,38.6159989896494,38.6252350573341,38.5439576617089,38.5513465158567,6206.10436788744,0.0,1.0
2024-08-20,41.95,41.95,41.8186,41.8186,4515,38.745303937235,38.745303937235,38.6239420078583,38.6239420078583,4888.44403716185,0.0,1.0
2024-08-21,42.09,42.09,41.9812,41.9812,4115,38.8746088848205,38.8746088848205,38.7741204684112,38.7741204684112,4455.35929411318,0.0,1.0
2024-08-22,41.75,41.8801,41.73,41.8801,3874,38.5605825835414,38.6807438241191,38.542110448172,38.6807438241191,4194.42573642636,0.0,1.0
2024-08-23,42.14,42.185,42.0199,42.08,8564,38.9207892232439,38.962351527825,38.8098640503509,38.8653728171358,9272.34434867201,0.0,1.0
2024-08-26,42.02,42.09,42.02,42.0692,4347,38.8099564110277,38.8746088848205,38.8099564110277,38.8553978640364,4706.54844508142,0.0,1.0
2024-08-27,41.981,42.06,41.959,41.96,5463,38.7739357470575,38.8469006817665,38.7536163981512,38.7545400049197,5914.8548781872,0.0,1.0
2024-08-28,41.99,42.0399,41.9132,41.99,4748,38.7822482079737,38.8283361857203,38.7113152081554,38.7822482079737,5140.7158999877,0.0,1.0
2024-08-29,41.9149,41.98,41.9,41.97,4123,38.7128853396617,38.773012140289,38.6991235988116,38.7637760726043,4464.02098897416,0.0,1.0
2024-08-30,41.9096,41.916,41.83,41.916,2346,38.7079902237889,38.7139013071071,38.6344711250188,38.7139013071071,2540.04201798044,0.0,1.0
2024-09-03,41.601,41.6988,41.601,41.68,6469,38.5855938548315,38.6763049213684,38.5855938548315,38.6588676202345,6974.54262366633,0.17608,1.0
2024-09-04,41.77,41.77,41.68,41.68,3417,38.7423440618329,38.7423440618329,38.6588676202345,38.6588676202345,3684.033412439,0.0,1.0
2024-09-05,41.94,41.96,41.86,41.8754,3726,38.9000217848521,38.9185721052073,38.8258205034313,38.8401042501048,4017.18129784832,0.0,1.0
2024-09-06,41.8646,41.9457,41.8,41.9019,4867,38.830087077113,38.9053086261533,38.7701695423657,38.8646834245754,5247.34873232092,0.0,1.0
2024-09-09,41.8705,41.93,41.71,41.71,5848,38.8355594216178,38.8907466246745,38.6866931007673,38.6866931007673,6305.01240735828,0.0,1.0
2024-09-10,42.0001,42.0001,41.85,41.905,2261,38.9557654975195,38.9557654975195,38.8165453432537,38.8675587242305,2437.69375051933,0.0,1.0
2024-09-11,42.096,42.11,41.89,41.89,3146,39.0447142836226,39.0576995078713,38.8536459839641,38.8536459839641,3391.85516989555,0.0,1.0
2024-09-12,42.165,42.18,42.05,42.0691,2749,39.1087128888481,39.1226256291145,39.0020485468057,39.0197641027449,2963.83021679684,0.0,1.0
2024-09-13,42.3411,42.373,42.2204,42.2204,3535,39.2720484595756,39.3016362205422,39.160097276232,39.160097276232,3811.25493502249,0.0,1.0
2024-09-16,42.5576,42.5576,42.382,42.382,4162,39.4728556774206,39.4728556774206,39.309983864702,39.309983864702,4487.25404230937,0.0,1.0
2024-09-17,42.6075,42.69,42.58,42.63,3434,39.5191387267069,39.5956587981721,39.4936320362185,39.5400078371065,3702.36193687899,0.0,1.0
2024-09-18,42.4089,42.49,42.4,42.4595,5214,39.3349340455797,39.4101555946201,39.3266791530217,39.3818663560784,5621.46626059612,0.0,1.0
2024-09-19,42.5376,42.58,42.5199,42.52,5625,39.4543053570654,39.4936320362185,39.4378883235511,39.4379810751529,6064.58529264541,0.0,1.0
2024-09-20,42.5508,42.5508,42.4008,42.51,4768,39.4665485684999,39.4665485684999,39.3274211658359,39.4287059149753,5140.61203117036,0.0,1.0
2024-09-23,42.3898,42.43,42.3,42.3123,6935,39.3172184896405,39.3545046335545,39.2339275512457,39.2453359982641,7476.9598230215,0.0,1.0
2024-09-24,42.4165,42.43,42.3203,42.3203,2542,39.3419831673147,39.3545046335545,39.2527561264062,39.2527561264062,2740.65347802749,0.0,1.0
2024-09-25,42.3394,42.4188,42.3394,42.4188,3820,39.2704716823454,39.3441164541556,39.2704716823454,39.3441164541556,4118.52725651653,0.0,1.0
2024-09-26,42.4019,42.4019,42.29,42.3985,2690,39.3284414334554,39.3284414334554,39.2246523910681,39.325287878995,2900.21945550509,0.0,1.0
2024-09-27,42.4348,42.47,42.43,42.4601,3812,39.3589567104397,39.3916052742649,39.3545046335545,39.382422865689,4109.90206854477,0.0,1.0
2024-09-30,42.5324,42.5324,42.4299,42.4861,4928,39.4494822737731,39.4494822737731,39.3544118819527,39.4065382821508,5313.11579060561,0.0,1.0
2024-10-01,42.4491,42.5554,42.37,42.38,8895,39.5539484028534,39.652998434897,39.48024325201,39.4895612230395,9546.06960231463,0.19593,1.0
2024-10-02,42.2698,42.3,42.21,42.2183,4136,39.3868771822944,39.4150174548035,39.3311557155379,39.3388896314924,4438.73455594978,0.0,1.0
2024-10-03,42.17,42.2386,42.12,42.21,13103,39.2938838314199,39.3578051126823,39.2472939762724,39.3311557155379,14062.0741988902,0.0,1.0
2024-10-04,41.9296,41.94,41.86,41.86,7997,39.0698798078706,39.0795704977413,39.0050267295053,39.0050267295053,8582.34048450929,0.0,1.0
2024-10-07,41.739,41.81,41.68,41.7824,7317,38.8922792800483,38.9584368743578,38.8373032509742,38.9327192743163,7852.56787859877,0.0,1.0
2024-10-08,41.79,41.79,41.72,41.7498,4896,38.9398009322988,38.9398009322988,38.8745751350922,38.9023426887602,5254.36276255563,0.0,1.0
2024-10-09,41.71,41.77,41.69,41.71,7199,38.8652571640627,38.9211649902398,38.8466212220037,38.8652571640627,7725.93086757314,0.0,1.0
2024-10-10,41.68,41.69,41.5,41.6071,5103,38.8373032509742,38.8466212220037,38.6695797724431,38.7693752421691,5476.51412935487,0.0,1.0
2024-10-11,41.6278,41.66,41.5965,41.5965,4165,38.7886634422002,38.8186673089152,38.7594981928778,38.7594981928778,4469.85721120185,0.0,1.0
2024-10-14,41.6698,41.6698,41.5244,41.555,2932,38.8277989205241,38.8277989205241,38.6923156217551,38.7208286131054,3146.60776548471,0.0,1.0
2024-10-15,41.8199,41.82,41.73,41.73,4477,38.967661665677,38.9677548453873,38.8838931061217,38.8838931061217,4804.69405391372,0.0,1.0
2024-10-16,41.8852,41.92,41.84,41.8591,3596,39.0285080164996,39.0609345556823,38.9863907874463,39.0041881121126,3859.20925125615,0.0,1.0
2024-10-17,41.6657,41.7386,41.6657,41.7,3264,38.823978552402,38.8919065612071,38.823978552402,38.8559391930332,3502.90850837043,0.0,1.0
2024-10-18,41.6917,41.7682,41.6917,41.76,3504,38.8482052770787,38.9194877554544,38.8482052770787,38.9118470192102,3760.47531045649,0.0,1.0
2024-10-21,41.3298,41.52,41.3298,41.52,3889,38.510987905521,38.6882157145021,38.510987905521,38.6882157145021,4173.65538880287,0.0,1.0
2024-10-22,41.21,41.223,41.18,41.223,3148,38.3993586125875,38.4114719749259,38.371404699499,38.4114719749259,3378.41788736216,0.0,1.0
2024-10-23,41.0011,41.083,40.98,41.0796,4318,38.2047061977812,38.2810203805128,38.1850452789089,38.2778522703628,4634.05604753171,0.0,1.0
2024-10-24,41.1799,41.2162,41.11,41.14,3672,38.3713115197887,38.4051357546258,38.3061789022925,38.334132815381,3940.77207191673,0.0,1.0
2024-10-25,41.1399,41.2898,41.1399,41.28,2956,38.3340396356707,38.473716021403,38.3340396356707,38.464584409794,3172.36444569331,0.0,1.0
2024-10-28,41.1696,41.1696,41.08,41.1208,3781,38.3617140096283,38.3617140096283,38.2782249892039,38.3162423110043,4057.75032786415,0.0,1.0
2024-10-29,41.28,41.28,41.1,41.1457,2872,38.464584409794,38.464584409794,38.296860931263,38.3394440588678,3082.2160649632,0.0,1.0
2024-10-30,41.27,41.4,41.2518,41.3798,6505,38.4552664387645,38.5764000621481,38.4383077314908,38.5575777606685,6981.13353154095,0.0,1.0
2024-10-31,41.0338,41.12,41.0197,41.0698,2894,38.2351759630476,38.315496873322,38.222037623896,38.2687206587539,3105.82635515442,0.0,1.0
2024-11-01,40.6096,40.8,40.6096,40.8,4508,38.0217757905299,38.2000426562591,38.0217757905299,38.2000426562591,4814.8218486312,0.19518,1.0
2024-11-04,40.7798,40.919,40.76,40.863,7098,38.1811298900421,38.3114594473399,38.1625916340471,38.2590280162431,7581.10148216153,0.0,1.0
2024-11-05,40.865,40.865,40.6436,40.7582,6720,38.2609005673537,38.2609005673537,38.0536091594102,38.1609063380476,7177.37418429494,0.0,1.0
2024-11-06,40.76,40.78,40.4675,40.4988,7339,38.1625916340471,38.1813171451531,37.8887310341217,37.9180364590026,7838.50433609235,0.0,1.0
2024-11-07,41.1967,41.24,40.88,40.88,9189,38.5714631690468,38.6120039005914,38.2749447006832,38.2749447006832,9814.4183600426,0.0,1.0
2024-11-08,41.21,41.3019,41.21,41.26,9918,38.5839156339323,38.6699593574644,38.5839156339323,38.6307294116974,10593.0352916425,0.0,1.0
2024-11-11,41.1598,41.18,41.0887,41.18,10034,38.5369146010562,38.5558273672733,38.4703454090744,38.5558273672733,10716.9304412523,0.0,1.0
2024-11-12,40.83,40.95,40.7815,40.95,6908,38.2281309229182,38.3404839895542,38.1827215584861,38.3404839895542,7378.16977159366,0.0,1.0
2024-11-13,40.77,40.88,40.725,40.88,4525,38.1719543896001,38.2749447006832,38.1298219896116,38.2749447006832,4832.97889641885,0.0,1.0
2024-11-14,40.68,40.7757,40.66,40.7452,5697,38.0876895896231,38.1772911602653,38.0689640785171,38.1487347558287,6084.74713213218,0.0,1.0
2024-11-15,40.5725,40.58,40.464,40.5,7029,37.9870399674283,37.994062034093,37.8854540696782,37.919159989669,7507.40522937636,0.0,1.0
2024-11-18,40.5034,40.5284,40.36,40.39,6057,37.922343326557,37.9457502154395,37.7880814119269,37.816169678586,6469.24932057656,0.0,1.0
2024-11-19,40.7501,40.79,40.58,40.58,4322,38.1533225060497,38.1906799007061,37.994062034093,37.994062034093,4616.16238460159,0.0,1.0
2024-11-20,40.7949,40.7949,40.6729,40.6729,4408,38.1952676509271,38.1952676509271,38.0810420331805,38.0810420331805,4708.01568517442,0.0,1.0
2024-11-21,40.8,40.8351,40.8,40.8,4903,38.2000426562591,38.2329059282502,38.2000426562591,38.2000426562591,5236.70619428544,0.0,1.0
2024-11-22,40.7386,40.8389,40.7386,40.8108,3883,38.1425553371637,38.2364637753603,38.1425553371637,38.2101544322564,4147.28332702638,0.0,1.0
2024-11-25,41.0787,41.0787,40.99,41.0485,7262,38.4609826535214,38.4609826535214,38.3779350117662,38.4327071317513,7756.26359023063,0.0,1.0
2024-11-26,41.0809,41.0809,41.0003,41.04,5544,38.463042459743,38.463042459743,38.3875786499858,38.4247487895313,5921.33370204334,0.0,1.0
2024-11-27,41.2075,41.25,41.17,41.21,4923,38.5815749450441,38.6213666561444,38.5464646117203,38.5839156339323,5258.06742697678,0.0,1.0
2024-11-29,41.328,41.33,41.294,41.295,4340,38.6943961494578,38.6962687005684,38.6625627805776,38.6634990561329,4635.38749402382,0.0,1.0
2024-12-02,41.13,41.16,40.99,41.0126,11981,38.684630795416,38.7128471563171,38.5529544445442,38.5742107697563,12738.3542215011,0.18757,1.0
2024-12-03,41.1,41.12,41.0799,41.11,3450,38.6564144345149,38.6752253417823,38.6375094727112,38.6658198881486,3668.08463936056,0.0,1.0
2024-12-04,41.2052,41.21,41.099,41.099,3504,38.7553598067414,38.7598744244856,38.6554738891515,38.6554738891515,3725.4981380636,0.0,1.0
2024-12-05,41.3308,41.3308,41.2208,41.2208,5254,38.8734923043808,38.8734923043808,38.77003231441,38.77003231441,5586.1207812175,0.0,1.0
2024-12-06,41.4531,41.5091,41.44,41.5,7940,38.9885210023209,39.0411915426697,38.9761998580608,39.032632579863,8441.91073522402,0.0,1.0
2024-12-09,41.37,41.39,41.355,41.3703,9186,38.9103616826249,38.9291725898923,38.8962535021743,38.9106438462339,9766.67405714959,0.0,1.0
2024-12-10,41.25,41.27,41.21,41.27,4139,38.7974962390204,38.8163071462878,38.7598744244856,38.8163071462878,4400.63835429373,0.0,1.0
2024-12-11,41.2001,41.3199,41.1907,41.3199,4807,38.7505630253883,38.86324035992,38.7417218989726,38.86324035992,5110.86459750904,0.0,1.0
2024-12-12,40.9989,41.145,40.9989,41.13,3306,38.5613252982782,38.6987389758666,38.5613252982782,38.684630795416,3514.98197615247,0.0,1.0
2024-12-13,40.7702,40.92,40.7702,40.92,4091,38.3462225736754,38.4871162691083,38.3462225736754,38.4871162691083,4349.60413322437,0.0,1.0
2024-12-16,40.8,40.8148,40.73,40.8004,5077,38.3742508255038,38.3881708968817,38.3084126500679,38.3746270436492,5397.93209102423,0.0,1.0
2024-12-17,40.7672,40.8099,40.68,40.68,6641,38.3434009375853,38.3835622246012,38.2613853818994,38.2613853818994,7060.79712753435,0.0,1.0
2024-12-18,40.24,40.75,40.2,40.7381,5388,37.8475454220165,38.3272235573353,37.8099236074817,38.3160310675112,5728.59131503615,0.0,1.0
2024-12-19,39.9866,40.125,39.97,40.1,10880,37.6092112269385,37.739382705229,37.5935981739066,37.7158690711447,11567.7567757226,0.0,1.0
2024-12-20,40.27,40.3796,40.15,40.19,7179,37.8757617829176,37.978845554743,37.7628963393132,37.800518153848,7632.80568868681,0.0,1.0
2024-12-23,40.145,40.197,40.12,40.187,6687,37.7581936124964,37.8071019713916,37.7346799784121,37.7976965177579,7109.70492272581,0.0,1.0
2024-12-24,40.2639,40.2639,40.112,40.1334,4164,37.8700244562011,37.8700244562011,37.7271556155052,37.7472832862813,4427.21867776735,0.0,1.0
2024-12-26,40.2949,40.2992,40.15,40.15,5011,37.8991813624656,37.9032257075281,37.7628963393132,37.7628963393132,5327.76003705384,0.0,1.0
2024-12-27,40.1455,40.18,40.12,40.18,5973,37.7586638851781,37.7911127002143,37.7346799784121,37.7911127002143,6350.57088431902,0.0,1.0
2024-12-30,40.2029,40.24,40.14,40.19,6871,37.8126511890355,37.8475454220165,37.7534908856795,37.800518153848,7305.33610349172,0.0,1.0
2024-12-31,39.8605,40.01,39.79,40.01,7777,37.6904085081583,37.8317694060891,37.6237466800371,37.8317694060891,8224.77443917595,0.21243,1.0
2025-01-02,39.98,40.03,39.8593,39.9706,8060,37.8034026707183,37.8506805630029,37.6892738387434,37.7945144269688,8524.06866140648,0.0,1.0
2025-01-03,40.015,40.08,40.0038,40.043,7887,37.8364971953175,37.8979584552874,37.8259069474458,37.8629728149969,8341.10788244577,0.0,1.0
2025-01-06,40.0485,40.0899,40.019,40.03,8067,37.8681733831481,37.9073194779598,37.8402794267003,37.8506805630029,8531.47169870547,0.0,1.0
2025-01-07,39.8601,40.0334,39.81,40.0334,7237,37.69003028502,37.8538954596782,37.6426578369509,37.8538954596782,7653.68299039686,0.0,1.0
2025-01-08,39.87,39.87,39.7501,39.7501,5842,37.6993913076923,37.6993913076923,37.586018921994,37.586018921994,6178.3634143842,0.0,1.0
2025-01-10,39.72,39.78,39.65,39.65,8332,37.5575576308387,37.6142911015802,37.4913685816404,37.4913685816404,8811.72953931002,0.0,1.0
2025-01-13,39.5934,39.62,39.54,39.62,9570,37.4378500075743,37.4630018462696,37.3873572186144,37.4630018462696,10121.0095644739,0.0,1.0
2025-01-14,39.6569,39.6799,39.59,39.59,3839,37.4978929307756,37.5196407612265,37.4346351108989,37.4346351108989,4060.03717011656,0.0,1.0
2025-01-15,40.165,40.1794,40.1206,40.1206,3716,37.9783308721711,37.9919469051491,37.9363481038225,37.9363481038225,3929.95522900577,0.0,1.0
2025-01-16,40.1323,40.17,40.0109,40.08,6129,37.947411130617,37.9830586613996,37.8326204081502,37.8979584552874,6481.88794364272,0.0,1.0
2025-01-17,40.23,40.32,40.16,40.21,4851,38.039792132141,38.1248923382532,37.9736030829427,38.0208809752272,5130.30484819886,0.0,1.0
2025-01-21,40.43,40.43,40.2813,40.36,9184,38.2289037012792,38.2289037012792,38.088299249625,38.1627146520808,9712.78493627259,0.0,1.0
2025-01-22,40.395,40.51,40.3875,40.51,5023,38.19580917668,38.3045483289345,38.1887174928373,38.3045483289345,5312.20805040257,0.0,1.0
2025-01-23,40.3211,40.3211,40.235,40.235,3412,38.1259324518835,38.1259324518835,38.0445199213695,38.0445199213695,3608.45189487827,0.0,1.0
2025-01-24,40.4251,40.485,40.35,40.37,6826,38.2242704678353,38.2809093827922,38.1532590736239,38.1721702305377,7219.01894327055,0.0,1.0
2025-01-27,40.515,40.515,40.39,40.39,5205,38.3092761181629,38.3092761181629,38.1910813874516,38.1910813874516,5504.68702017627,0.0,1.0
2025-01-28,40.52,40.55,40.4386,40.4405,6001,38.3140039073914,38.3423706427621,38.2370354987521,38.2388320586589,6346.51811874693,0.0,1.0
2025-01-29,40.505,40.6,40.4263,40.585,3751,38.299820539706,38.3896485350466,38.2254051372501,38.3754651673613,3966.97041550071,0.0,1.0
2025-01-30,40.635,40.6816,40.58,40.6202,4891,38.4227430596458,38.466806055255,38.3707373781328,38.4087488035296,5172.60791847879,0.0,1.0
2025-01-31,40.4946,40.71,40.4699,40.66,8317,38.2899867381108,38.4936598980726,38.2666314593223,38.4463820057881,8795.86588795505,0.0,1.0
2025-02-03,40.34,40.37,40.175,40.175,9075,38.3223059052765,38.350805389093,38.1655587442857,38.1655587442857,9552.80459648945,0.18878,1.0
2025-02-04,40.4626,40.4698,40.36,40.38,3333,38.4387737958067,38.4456136719227,38.3413055611542,38.3603052170319,3508.48459725612,0.0,1.0
2025-02-05,40.6771,40.72,40.59,40.6288,4701,38.6425451050948,38.6832993669524,38.5598016037475,38.5966609361502,4948.51067857817,0.0,1.0
2025-02-06,40.6699,40.67,40.58,40.65,5870,38.6357052289788,38.6358002272582,38.5503017758087,38.6168005713805,6179.0592816962,0.0,1.0
2025-02-07,40.5,40.52,40.45,40.5,6575,38.474303152298,38.4933028081756,38.4268040126038,38.474303152298,6921.17798588628,0.0,1.0
2025-02-10,40.47,40.549,40.455,40.48,12733,38.4458036684814,38.5208523091983,38.4315539265732,38.4553034964203,13403.400653124,0.0,1.0
2025-02-11,40.315,40.33,40.275,40.33,4419,38.2985563354294,38.3128060773377,38.2605570236741,38.3128060773377,4651.66319690213,0.0,1.0
2025-02-12,40.17,40.205,39.9852,39.9852,6053,38.1608088303163,38.1940582281022,37.9852520100065,37.9852520100065,6371.69434959234,0.0,1.0
2025-02-13,40.45,40.4583,40.305,40.3196,2217,38.4268040126038,38.434688869793,38.2890565074906,38.3029262562813,2333.72647828287,0.0,1.0
2025-02-14,40.625,40.68,40.62,40.62,3493,38.5930510015334,38.6453000551971,38.588301087564,38.588301087564,3676.90870033473,0.0,1.0
2025-02-18,40.42,40.53,40.31,40.31,8221,38.3983045287872,38.5028026361145,38.29380642146,38.29380642146,8653.84094630741,0.0,1.0
2025-02-19,40.445,40.45,40.36,40.3603,4608,38.4220540986343,38.4268040126038,38.3413055611542,38.3415905559924,4850.61416866373,0.0,1.0
2025-02-20,40.515,40.55,40.42,40.44,7911,38.4885528942062,38.5218022919921,38.3983045287872,38.4173041846649,8327.51924659261,0.0,1.0
2025-02-21,40.556,40.6198,40.5351,40.5758,5108,38.5275021887554,38.5881110910052,38.5076475483633,38.5463118480744,5376.93949078437,0.0,1.0
2025-02-24,40.595,40.65,40.5105,40.5105,6073,38.5645515177169,38.6168005713805,38.4842779716337,38.4842779716337,6392.74736247718,0.0,1.0
2025-02-25,40.8169,40.83,40.72,40.73,7662,38.7753526996798,38.7877974742796,38.6832993669524,38.6927991948913,8065.40923617653,0.0,1.0
2025-02-26,40.945,40.95,40.87,40.87,3931,38.8970454955763,38.9017954095457,38.825796786035,38.825796786035,4137.96968251239,0.0,1.0
2025-02-27,40.786,40.91,40.786,40.87,3457,38.7459982313488,38.8637960977903,38.7459982313488,38.825796786035,3639.01327714203,0.0,1.0
2025-02-28,41.0413,41.0413,40.89,40.92,6901,38.9885288386273,38.9885288386273,38.8447964419127,38.8732959257292,7264.34209590894,0.0,1.0
2025-03-03,40.7876,40.8591,40.7149,40.7149,9070,38.9263619645956,38.9945992445647,38.856979443564,38.856979443564,9503.67600076452,0.18826,1.0
2025-03-04,40.7449,40.8386,40.69,40.69,7427,38.8856104701245,38.9750347097483,38.8332156915188,38.8332156915188,7782.11705156319,0.0,1.0
2025-03-05,40.7232,40.83,40.69,40.83,6054,38.8649006942457,38.966827148801,38.8332156915188,38.966827148801,6343.4679722854,0.0,1.0
2025-03-06,40.5287,40.58,40.5,40.54,6101,38.6792762053787,38.7282352607971,38.6518858566358,38.6900605587165,6392.71524593874,0.0,1.0
2025-03-07,40.6348,40.6572,40.58,40.63,6214,38.7805346026475,38.8019124358127,38.7282352607971,38.7759536383979,6511.11826557341,0.0,1.0
2025-03-10,40.63,40.69,40.6,40.69,12657,38.7759536383979,38.8332156915188,38.7473226118374,38.8332156915188,13262.1860134153,0.0,1.0
2025-03-11,40.55,40.6182,40.5229,40.61,6916,38.6996042342366,38.7646921012841,38.673740873577,38.7568662873576,7246.68392737459,0.0,1.0
2025-03-12,40.5284,40.5526,40.5,40.533,4207,38.6789898951131,38.7020855898719,38.6518858566358,38.6833799858524,4408.15489914183,0.0,1.0
2025-03-13,40.451,40.5,40.4012,40.5,7588,38.6051218465871,38.6518858566358,38.5575943424967,38.6518858566358,7950.81515918425,0.0,1.0
2025-03-14,40.5006,40.5599,40.48,40.48,5517,38.652458477167,38.7090524730016,38.6327985055955,38.6327985055955,5780.79167543748,0.0,1.0
2025-03-17,40.6,40.645,40.5119,40.57,7033,38.7473226118374,38.7902691516781,38.6632428305048,38.7186915852769,7369.27820434145,0.0,1.0
2025-03-18,40.629,40.6583,40.4807,40.4807,125536,38.7749992708459,38.8029622401199,38.6334665628819,38.6334665628819,131538.420113779,0.0,1.0
2025-03-19,40.809,40.8397,40.58,40.58,6897,38.9467854302087,38.9760845140556,38.7282352607971,38.7282352607971,7226.77545504663,0.0,1.0
2025-03-20,40.7591,40.885,40.7103,40.87,6427,38.8991624893631,39.0193173641619,38.8525893528247,39.0050018508816,6734.30271851308,0.0,1.0
2025-03-21,40.6449,40.6902,40.5959,40.6902,5060,38.7901737149229,38.8334065650292,38.7434097048741,38.8334065650292,5301.94052523358,0.0,1.0
2025-03-24,40.5994,40.63,40.561,40.63,5140,38.7467499913062,38.7759536383979,38.7101022773088,38.7759536383979,5385.76567187758,0.0,1.0
2025-03-25,40.6232,40.6615,40.6143,40.6197,2422,38.7694639390442,38.8060162162864,38.7609700678312,38.7661236526121,2537.80631464737,0.0,1.0
2025-03-26,40.4641,40.5696,40.4641,40.55,4697,38.6176240615185,38.7183098382561,38.6176240615185,38.6996042342366,4921.58392233638,0.0,1.0
2025-03-27,40.39,40.42,40.3857,40.42,3187,38.5469054259141,38.5755364524746,38.5428016454404,38.5755364524746,3339.38427943071,0.0,1.0
2025-03-28,40.44,40.44,40.3904,40.4162,6081,38.5946238035149,38.5946238035149,38.5472871729349,38.5719098557769,6371.75895927774,0.0,1.0
2025-03-31,40.521,40.521,40.38,40.41,5839,38.6719275752282,38.6719275752282,38.537361750394,38.5659927769544,6118.18789067961,0.0,1.0
2025-04-01,40.4707,40.4848,40.42,40.42,6197,38.8111602573917,38.8246820734124,38.7625392593598,38.7625392593598,6461.97965319099,0.19619,1.0
2025-04-02,40.4396,40.509,40.3782,40.4986,6861,38.7813355426226,38.8478897292778,38.7224533083197,38.8379161912199,7154.37185743802,0.0,1.0
2025-04-03,40.2766,40.4063,40.2698,40.31,7531,38.6250195134471,38.7494010409567,38.6184983539477,38.6570499145174,7853.02061774751,0.0,1.0
2025-04-04,39.8026,40.0296,39.8026,40.01,11392,38.1704563365808,38.3881479845737,38.1704563365808,38.3693517013109,11879.114443949,0.0,1.0
2025-04-07,39.19,40.42,39.0517,39.4273,30710,37.5829765852131,38.7625392593598,37.4503477089248,37.8105458718594,32023.1394464249,0.0,1.0
2025-04-08,38.8198,39.58,38.736,39.46,15828,37.2279569901162,37.9569842623815,37.1475932892272,37.8419049770989,16504.7948928041,0.0,1.0
2025-04-09,39.555,39.63,38.3716,38.66,22074,37.933009411281,38.0049339645826,36.7981358595856,37.0747097418815,23017.8697538386,0.0,1.0
2025-04-10,38.92,39.3482,38.85,39.29,14197,37.3240481933272,37.7346894429773,37.2569186102457,37.6788759896152,14804.0544031551,0.0,1.0
2025-04-11,38.99,39.06,38.4918,38.6932,6906,37.3911777764087,37.4583073594902,36.9134069436771,37.106548344143,7201.29602790656,0.0,1.0
2025-04-14,39.4071,39.4684,39.28,39.37,5887,37.7911741921702,37.8499605270687,37.669286049175,37.755595513137,6138.72425662987,0.0,1.0
2025-04-15,39.5702,39.62,39.549,39.58,6446,37.9475861207501,37.9953440241424,37.9272554470169,37.9569842623815,6721.62672978362,0.0,1.0
2025-04-16,39.58,39.6294,39.45,39.5,6995,37.9569842623815,38.0043585681562,37.8323150366587,37.8802647388598,7294.10160949992,0.0,1.0
2025-04-17,39.6303,39.74,39.6049,39.69,4407,38.0052216627958,38.110423309425,37.9808632140777,38.0624736072239,4595.44042788651,0.0,1.0
2025-04-21,39.2667,39.4,39.16,39.37,7681,37.6565314283895,37.7843653344576,37.5542067638924,37.755595513137,8009.43451930934,0.0,1.0
2025-04-22,39.6074,39.7,39.51,39.617,4785,37.9832606991877,38.0720635476642,37.8898546793,37.9924670420103,4989.60345982232,0.0,1.0
2025-04-23,39.6968,40.11,39.5801,40.02,1220115,38.0689947667233,38.4652511057131,37.9570801617859,38.3789416417511,1272286.31669406,0.0,1.0
2025-04-24,40.16,40.16,39.93,39.93,8465,38.5132008079142,38.5132008079142,38.2926321777892,38.2926321777892,8826.95784480582,0.0,1.0
2025-04-25,40.3015,40.3146,40.18,40.2,12817,38.6488984651432,38.6614612871199,38.5323806887946,38.551560569675,13365.0465087863,0.0,1.0
2025-04-28,40.33,40.33,40.2014,40.25,3532,38.6762297953979,38.6762297953979,38.5529031613367,38.5995102718761,3683.02600210917,0.0,1.0
2025-04-29,40.42,40.43,40.26,40.26,4196,38.7625392593598,38.7721291998,38.6091002123163,38.6091002123163,4375.4182063562,0.0,1.0
2025-04-30,40.325,40.325,40.1605,40.1605,1873,38.6714348251778,38.6714348251778,38.5136803049362,38.5136803049362,1953.08825083536,0.0,1.0
2025-05-01,39.7234,39.7234,39.7,39.7,1529,38.5641138017113,38.5641138017113,38.5413967064234,38.5413967064234,1574.96368028311,0.48969,1.0
2025-05-02,39.6661,39.7611,39.6535,39.76,15787,38.508486042737,38.6007135663418,38.4962537606589,38.5996456687001,16261.5772535183,0.0,1.0
2025-05-05,39.5689,39.6199,39.5689,39.6,4368,38.4141227238488,38.463634341784,38.4141227238488,38.4443151026289,4499.3076229409,0.0,1.0
2025-05-06,39.7508,39.759,39.6,39.619,3348,38.590714161151,38.5986748526621,38.4443151026289,38.4627606073498,3448.64512857283,0.0,1.0
2025-05-07,39.8851,39.96,39.8216,39.93,3195,38.721094755047,38.7938088762891,38.6594479366375,38.7646843951508,3291.04575441763,0.0,1.0
2025-05-08,39.7363,39.86,39.7363,39.8197,18573,38.5766373286008,38.6967272724946,38.5766373286008,38.6576033861654,19131.3279489197,0.0,1.0
2025-05-09,39.785,39.8483,39.785,39.8364,7011,38.6239160696487,38.6853687248506,38.6239160696487,38.6738160139991,7221.75955687698,0.0,1.0
2025-05-12,39.9457,39.9988,39.9406,39.9413,4556,38.7799262069465,38.8314765385614,38.774975045153,38.7756546163795,4692.9591415107,0.0,1.0
2025-05-13,39.99,40.07,39.99,40.0004,3381,38.8229333574275,38.9005986404631,38.8229333574275,38.8330298442221,3482.63715044944,0.0,1.0
2025-05-14,39.8402,39.929,39.8402,39.929,1896,38.6775051149433,38.7637135791128,38.6775051149433,38.7637135791128,1952.99616600182,0.0,1.0
2025-05-15,40.0089,40.01,39.87,39.92,2842,38.8412817805446,38.8423496781864,38.706435432874,38.7549762347713,2927.43412646476,0.0,1.0
2025-05-16,40.065,40.1096,40.065,40.1095,2944,38.8957445602734,38.9390429555657,38.8957445602734,38.9389458739619,3032.50037590156,0.0,1.0
2025-05-19,40.0904,40.0904,39.87,39.87,4225,38.9204032876372,38.9204032876372,38.706435432874,38.706435432874,4352.00886147557,0.0,1.0
2025-05-20,40.065,40.13,40.02,40.13,3852,38.8957445602734,38.9588476027398,38.8520578385658,38.9588476027398,3967.79600814293,0.0,1.0
2025-05-21,39.7086,39.978,39.7086,39.89,4566,38.5497457243497,38.8112835649721,38.5497457243497,38.725851753633,4703.25975420059,0.0,1.0
2025-05-22,39.8333,39.8333,39.6862,39.6862,3520,38.6708064842815,38.6708064842815,38.5279994450997,38.5279994450997,3625.81566683882,0.0,1.0
2025-05-23,39.8712,39.9,39.8,39.84,3676,38.7076004121196,38.7355599140124,38.6384783102179,38.6773109517357,3786.50522480099,0.0,1.0
2025-05-27,40.1202,40.16,40.0738,40.0738,8750,38.9493336055679,38.9879720838781,38.9042877414073,38.9042877414073,9013.03610364764,0.0,1.0
2025-05-28,40.1507,40.2,40.01,40.06,11455,38.9789434947253,39.026804725396,38.8423496781864,38.8908904800836,11799.351836261,0.0,1.0
2025-05-29,40.3,40.3,40.189,40.25,10718,39.1238863291905,39.1238863291905,39.0161257489786,39.0753455272932,11040.1966810166,0.0,1.0
2025-05-30,40.265,40.32,40.17,40.23,6921,39.0899077678624,39.1433026499494,38.9976802442576,39.0559292065343,7129.05404266803,0.0,1.0
2025-06-02,40.025,40.025,39.945,39.98,15548,39.0574242632327,39.0574242632327,38.9793582059921,39.0135121060349,15933.1730583632,0.20654,1.0
2025-06-03,40.1811,40.19,40.122,40.14,9783,39.2097506574236,39.2184355062917,39.1520793576371,39.1696442205162,10025.3558033166,0.0,1.0
2025-06-04,40.3095,40.3781,40.26,40.26,10723,39.3350466792949,39.4019883233788,39.2867433063773,39.2867433063773,10988.6425717024,0.0,1.0
2025-06-05,40.2298,40.32,40.21,40.29,8857,39.2572733697689,39.3452928493078,39.2379520206018,39.3160180778425,9076.4158591409,0.0,1.0
2025-06-06,40.1705,40.22,40.14,40.16,11361,39.1994069048393,39.2477102777569,39.1696442205162,39.1891607348264,11642.4478464152,0.0,1.0
2025-06-09,40.195,40.2599,40.165,40.18,7711,39.2233146348692,39.2866457238057,39.194039863404,39.2086772491366,7902.02582023659,0.0,1.0
2025-06-10,40.379,40.379,40.2965,40.335,2889,39.4028665665228,39.4028665665228,39.3223609449933,39.3599302350404,2960.56965304934,0.0,1.0
2025-06-11,40.485,40.485,40.4303,40.4303,3292,39.5063040923667,39.5063040923667,39.4529264257284,39.4529264257284,3373.55323566578,0.0,1.0
2025-06-12,40.5662,40.5662,40.48,40.49,1634,39.585541140466,39.585541140466,39.5014249637892,39.5111832209443,1674.47933993861,0.0,1.0
2025-06-13,40.3596,40.46,40.355,40.46,2795,39.3839355476419,39.481908449479,39.3794467493506,39.481908449479,2864.24097621077,0.0,1.0
2025-06-16,40.3932,40.5286,40.3932,40.5286,4405,39.416723291683,39.5488500935629,39.416723291683,39.5488500935629,4514.12576036081,0.0,1.0
2025-06-17,40.435,40.4673,40.3943,40.43,5587,39.4575128065913,39.4890319772022,39.4177966999701,39.4526336780137,5725.40763294797,0.0,1.0
2025-06-18,40.4,40.4814,40.4,40.4794,4456,39.4233589065485,39.5027911197909,39.4233589065485,39.5008394683599,4566.38919141152,0.0,1.0
2025-06-20,40.431,40.5,40.37,40.3792,3697,39.4536095037292,39.5209414780993,39.3940841350832,39.4030617316659,3788.58636459794,0.0,1.0
2025-06-23,40.52,40.57,40.4713,40.48,6682,39.5404579924095,39.5892492781849,39.4929352800642,39.5014249637892,6847.53424080157,0.0,1.0
2025-06-24,40.7619,40.799,40.5811,40.62,2367,39.7765102329911,39.8127133670364,39.6000809436271,39.6380405639604,2425.6380646479,0.0,1.0
2025-06-25,40.7351,40.7351,40.63,40.7,4275,39.7503581038154,39.7503581038154,39.6477988211155,39.7161066212011,4380.90524983937,0.0,1.0
2025-06-26,40.8528,40.8528,40.75,40.7887,2127,39.8652127905308,39.8652127905308,39.7648979069765,39.8026623621667,2179.69250676219,0.0,1.0
2025-06-27,40.8312,40.8401,40.83,40.83,958,39.8441349550758,39.8528198039438,39.8429639642172,39.8429639642172,981.732685227162,0.0,1.0
2025-06-30,41.0115,41.02,40.93,40.97,2291,40.020076331582,40.0283708501638,39.940546535768,39.9795795643884,2347.75530465076,0.0,1.0
2025-07-01,40.8851,40.9,40.81,40.86,4065,40.0915360487287,40.1061468455013,40.0178937106334,40.0669232300044,4145.4618076493,0.19963,1.0
2025-07-02,40.9147,40.9147,40.79,40.79,10829,40.1205615241964,40.1205615241964,39.998281902885,39.998281902885,11043.3470885693,0.0,1.0
2025-07-03,40.9551,41.0,40.89,41.0,2004,40.1601773758481,40.2042058842433,40.0963409416271,40.2042058842433,2043.66678044999,0.0,1.0
2025-07-07,40.805,40.85,40.79,40.825,5069,40.0129907586963,40.0571173261302,39.998281902885,40.0326025664447,5169.33478547954,0.0,1.0
2025-07-08,40.6418,40.66,40.625,40.625,1985,39.8529584074693,39.8708051525203,39.8364844889606,39.8364844889606,2024.29069820021,0.0,1.0
2025-07-09,40.8881,40.8881,40.7996,40.7996,2435,40.094477819891,40.094477819891,40.0076955706042,40.0076955706042,2483.1979093791,0.0,1.0
2025-07-10,40.8647,40.9,40.755,40.765,3650,40.0715320048253,40.1061468455013,39.9639612393253,39.9737671431995,3722.2473795621,0.0,1.0
2025-07-11,40.65,40.7686,40.65,40.7686,2558,39.8609992486461,39.9772972685942,39.8609992486461,39.9772972685942,2608.63254710133,0.0,1.0
2025-07-14,40.685,40.69,40.645,40.645,1891,39.8953199122058,39.9002228641429,39.856096296709,39.856096296709,1928.43008075396,0.0,1.0
2025-07-15,40.5631,40.6695,40.56,40.6244,2290,39.7757859439793,39.8801207612008,39.7727461137783,39.8358961347282,2335.32780799924,0.0,1.0
2025-07-16,40.5802,40.63,40.5,40.55,2628,39.7925540396042,39.8413874408977,39.713910690533,39.7629402099041,2680.01811328471,0.0,1.0
2025-07-17,40.6131,40.65,40.595,40.5987,1917,39.8248154633503,39.8609992486461,39.807066777338,39.8106949617715,1954.94471962207,0.0,1.0
2025-07-18,40.7122,40.74,40.7122,40.74,1888,39.9219919707437,39.949252383514,39.9219919707437,39.949252383514,1925.3706993461,0.0,1.0
2025-07-21,40.8307,40.93,40.8307,40.8815,1866,40.038191931653,40.1355645571239,40.038191931653,40.088005923334,1902.93523568846,0.0,1.0
2025-07-22,40.9397,40.96,40.91,40.91,1631,40.1450762838819,40.1649822687465,40.1159527493755,40.1159527493755,1663.28369207282,0.0,1.0
2025-07-23,40.9305,40.9305,40.92,40.92,944,40.1360548523176,40.1360548523176,40.1257586532497,40.1257586532497,962.685349673048,0.0,1.0
2025-07-24,40.935,40.97,40.92,40.92,2397,40.140467509061,40.1747881726207,40.1257586532497,40.1257586532497,2444.44574487955,0.0,1.0
2025-07-25,41.065,41.0895,41.01,41.01,1096,40.2679442594257,40.2919687239175,40.2140117881175,40.2140117881175,1117.69400767125,0.0,1.0
2025-07-28,41.0644,41.09,40.98,40.98,3115,40.2673559051932,40.2924590191112,40.1845940764949,40.1845940764949,3176.65769516054,0.0,1.0
2025-07-29,41.195,41.195,41.11,41.11,2805,40.3954210097903,40.3954210097903,40.3120708268596,40.3120708268596,2860.52161634841,0.0,1.0
2025-07-30,41.1209,41.2,41.1209,41.125,4877,40.3227592620825,40.4003239617274,40.3227592620825,40.3267796826709,4973.53437537654,0.0,1.0
2025-07-31,41.1125,41.23,41.1125,41.225,1557,40.3145223028281,40.4297416733501,40.3145223028281,40.424838721413,1587.81895067896,0.0,1.0
2025-08-01,41.055,41.055,41.038,41.038,1335,40.450245818351,40.450245818351,40.4334962341612,40.4334962341612,1354.95900930063,0.19591,1.0
2025-08-04,41.225,41.2437,41.16,41.195,4123,40.617741660249,40.6361662028577,40.5536991324645,40.5881835705023,4184.64119501611,0.0,1.0
2025-08-05,41.23,41.27,41.2205,41.258,2264,40.6226680085401,40.662078794869,40.613307946787,40.6502555589703,2297.84808768287,0.0,1.0
2025-08-06,41.235,41.33,41.18,41.33,3317,40.6275943568312,40.7211949743624,40.5734045256289,40.7211949743624,3366.59103659191,0.0,1.0
2025-08-07,41.2908,41.3494,41.24,41.335,3840,40.68257240376,40.7403092057319,40.6325207051223,40.7261213226535,3897.41018405576,0.0,1.0
2025-08-08,41.2902,41.31,41.26,41.27,2046,40.6819812419651,40.7014895811979,40.6522260982868,40.662078794869,2076.58886369221,0.0,1.0
2025-08-11,41.3356,41.4,41.3,41.3,5461,40.7267124844484,40.790163850438,40.6916368846157,40.6916368846157,5542.64505602305,0.0,1.0
2025-08-12,41.47,41.47,41.375,41.379,1616,40.8591327265136,40.8591327265136,40.7655321089824,40.7694731876153,1640.16011912346,0.0,1.0
2025-08-13,41.6358,41.64,41.63,41.64,1408,41.022490435847,41.0266285684116,41.0167758718293,41.0266285684116,1429.05040082044,0.0,1.0
2025-08-14,41.5698,41.66,41.555,41.65,1935,40.9574626384043,41.046333961576,40.9428806474626,41.0364812649938,1963.92935055935,0.0,1.0
2025-08-15,41.505,41.55,41.46,41.5387,1505,40.8936171645514,40.9379542991715,40.8492800299314,40.9268207520336,1527.5006059906,0.0,1.0
2025-08-18,41.535,41.58,41.5305,41.5305,3120,40.9231752542981,40.9675123889182,40.9187415408361,40.9187415408361,3166.6457745453,0.0,1.0
2025-08-19,41.595,41.64,41.5501,41.64,2226,40.9822914337915,41.0266285684116,40.9380528261373,41.0266285684116,2259.27996606982,0.0,1.0
2025-08-20,41.525,41.55,41.47,41.525,3901,40.9133225577159,40.9379542991715,40.8591327265136,40.9133225577159,3959.32216875039,0.0,1.0
2025-08-21,41.385,41.455,41.3844,41.435,2258,40.7753848055647,40.8443536816403,40.7747936437697,40.8246482884758,2291.75838427028,0.0,1.0
2025-08-22,41.6653,41.6653,41.5505,41.6,1440,41.0515558907646,41.0515558907646,40.9384469340006,40.9872177820826,1461.52881902091,0.0,1.0
2025-08-25,41.536,41.6,41.536,41.6,3485,40.9241605239564,40.9872177820826,40.9241605239564,40.9872177820826,3537.10273214435,0.0,1.0
2025-08-26,41.505,41.505,41.41,41.44,2230,40.8936171645514,40.8936171645514,40.8000165470202,40.8295746367669,2263.33976834488,0.0,1.0
2025-08-27,41.4593,41.4593,41.38,41.42,1248,40.8485903411706,40.8485903411706,40.7704584572735,40.8098692436025,1266.65830981812,0.0,1.0
2025-08-28,41.685,41.685,41.5413,41.553,1317,41.0709657030316,41.0709657030316,40.9293824531449,40.9409101081461,1336.68989906287,0.0,1.0
2025-08-29,41.6065,41.63,41.6065,41.6084,1525,40.9936220348611,41.0167758718293,40.9936220348611,40.9954940472117,1547.79961736589,0.0,1.0
2025-09-02,41.2395,41.2395,41.18,41.2005,4165,40.8189435771547,40.8189435771547,40.7600503523862,40.7803412953737,4207.91187736987,0.18971,1.0
2025-09-03,41.43,41.43,41.332,41.332,1251,41.0075008766236,41.0075008766236,40.9105002711226,40.9105002711226,1263.8890176686,0.0,1.0
2025-09-04,41.5583,41.5583,41.4172,41.46,5856,41.1344924856623,41.1344924856623,40.9948314097827,41.0371949395321,5916.33420261175,0.0,1.0
2025-09-05,41.867,41.879,41.8,41.879,1609,41.4400443929906,41.451922018154,41.373727652495,41.451922018154,1625.57748155777,0.0,1.0
2025-09-08,41.815,41.815,41.72,41.72,3966,41.3885746839492,41.3885746839492,41.294543484739,41.294543484739,4006.86158599014,0.0,1.0
2025-09-09,41.7848,41.94,41.78,41.94,2801,41.3586826606213,41.5122999460679,41.353931610556,41.5122999460679,2829.85862389268,0.0,1.0
2025-09-10,42.0445,42.0445,41.89,41.89,4693,41.6157342651992,41.6157342651992,41.4628098412205,41.4628098412205,4741.35184645782,0.0,1.0
2025-09-11,42.155,42.25,42.0905,42.093,3334,41.7251073969121,41.8191385961223,41.6612651616589,41.6637396669012,3368.35010783941,0.0,1.0
2025-09-12,42.055,42.0992,42.055,42.085,1733,41.6261271872171,41.6698764399023,41.6261271872171,41.6558212501256,1750.8550500557,0.0,1.0
2025-09-15,42.135,42.1998,42.1,42.1,3645,41.7053113549731,41.7694505308555,41.6706682815799,41.6706682815799,3682.55433205599,0.0,1.0
2025-09-16,42.1089,42.15,42.075,42.075,3188,41.6794775202427,41.7201583864274,41.6459232291561,41.6459232291561,3220.84587396282,0.0,1.0
2025-09-17,42.1053,42.24,42.1053,42.215,1858,41.6759142326937,41.8092405751528,41.6759142326937,41.7844955227291,1877.14292152538,0.0,1.0
2025-09-18,41.8952,42.0189,41.8952,41.961,1867,41.4679568121246,41.5903953315173,41.4679568121246,41.5330857901039,1886.2356482712,0.0,1.0
2025-09-19,41.8288,41.85,41.7675,41.83,2258,41.4022339528871,41.4232177573425,41.3415590843441,41.4034217154035,2281.26411022838,0.0,1.0
2025-09-22,42.0595,42.0595,42.02,42.04,1469,41.6305812966534,41.6305812966534,41.5914841138239,41.6112801557629,1484.13506551173,0.0,1.0
2025-09-23,42.205,42.205,42.1484,42.1496,1469,41.7745975017596,41.7745975017596,41.7185747030722,41.7197624655886,1484.13506551173,0.0,1.0
2025-09-24,42.235,42.2999,42.18,42.2999,2426,41.8042915646681,41.8685297207601,41.7498524493358,41.8685297207601,2450.99500948363,0.0,1.0
2025-09-25,42.085,42.14,42.061,42.061,1209,41.6558212501256,41.7102603654579,41.6320659997988,41.6320659997988,1221.45629285479,0.0,1.0
2025-09-26,42.0429,42.1294,42.0429,42.1294,1385,41.6141505818441,41.6997684632302,41.6141505818441,41.6997684632302,1399.2696158841,0.0,1.0
2025-09-29,42.0769,42.1394,42.07,42.11,2956,41.6478038531403,41.7096664841997,41.6409742186714,41.6805663025494,2986.45558451509,0.0,1.0
2025-09-30,41.9829,42.17,41.9829,42.06,3116,41.5547624560271,41.7399544283664,41.5547624560271,41.6310761977019,3148.10405999628,0.0,1.0
2025-10-01,41.87,41.9,41.81,41.81,3807,41.6686490853021,41.6985048166744,41.6089376225575,41.6089376225575,3825.39615512098,0.22796,1.0
2025-10-02,41.9449,41.9497,41.78,41.8,8745,41.7431888946283,41.7479658116479,41.5790818911851,41.5989857121,8787.25751944654,0.0,1.0
2025-10-03,41.9736,42.0,41.9004,41.945,4109,41.7717508776412,41.7980239212488,41.6989028930927,41.7432884137329,4128.85547711902,0.0,1.0
2025-10-06,42.16,42.16,41.92,41.92,40777,41.9572544885679,41.9572544885679,41.7184086375893,41.7184086375893,40974.0422950796,0.0,1.0
2025-10-07,41.965,42.04,41.965,41.969,2153,41.7631922346478,41.8378315630786,41.7631922346478,41.7671729988308,2163.40370947609,0.0,1.0
2025-10-08,41.99,41.995,41.99,41.995,1283,41.7880720107914,41.7930479660201,41.7880720107914,41.7930479660201,1289.19970239564,0.0,1.0
2025-10-09,42.015,42.015,41.9405,41.965,2421,41.812951786935,41.812951786935,41.738810054027,41.7631922346478,2432.69873694455,0.0,1.0
2025-10-10,41.8541,42.029,41.8541,42.029,1517,41.6528255476748,41.8268844615754,41.6528255476748,41.8268844615754,1524.33043533452,0.0,1.0
2025-10-13,42.105,42.105,41.98,41.985,1599,41.9025189810519,41.9025189810519,41.7781201003339,41.7830960555627,1606.72667508234,0.0,1.0
2025-10-14,41.97,42.0856,41.97,42.0013,5717,41.7681681898765,41.8832122747645,41.7681681898765,41.7993176696083,5744.62564192977,0.0,1.0
2025-10-15,42.1779,42.288,42.1401,42.288,3059,41.9750684082867,42.0846389424231,41.9374501867576,42.0846389424231,3073.78167547021,0.0,1.0
2025-10-16,42.2617,42.2617,42.205,42.205,2569,42.05846541792,42.05846541792,42.0020380856263,42.0020380856263,2581.41390136743,0.0,1.0
2025-10-17,42.215,42.33,42.18,42.21,4331,42.0119899960838,42.1264369663443,41.9771583094827,42.0070140408551,4351.92822375334,0.0,1.0
2025-10-20,42.43,42.43,42.35,42.35,4833,42.2259560709187,42.2259560709187,42.1463407872592,42.1463407872592,4856.35398416068,0.0,1.0
2025-10-21,42.4784,42.5781,42.4784,42.5781,1541,42.2741233175328,42.3733438647934,42.2741233175328,42.3733438647934,1548.44640794364,0.0,1.0
2025-10-22,42.395,42.45,42.395,42.45,1072,42.1911243843177,42.2458598918336,42.1911243843177,42.2458598918336,1077.18010987384,0.0,1.0
2025-10-23,42.345,42.345,42.32,42.32,1466,42.1413648320305,42.1413648320305,42.1164850558869,42.1164850558869,1473.08399354015,0.0,1.0
2025-10-24,42.4727,42.4727,42.37,42.37,1278,42.268450728572,42.268450728572,42.1662446081741,42.1662446081741,1284.17554143541,0.0,1.0
2025-10-27,42.95,42.95,42.84,42.9194,2033,42.7434554147056,42.7434554147056,42.6339843996738,42.7130025687059,2042.82384643051,0.0,1.0
2025-10-28,42.98,42.99,42.945,42.945,2114,42.773311146078,42.7832630565354,42.7384794594769,42.7384794594769,2124.21525398627,0.0,1.0
2025-10-29,42.8256,43.03,42.81,42.9813,3574,42.6196536486151,42.8230706983652,42.6041286683015,42.7746048944374,3591.27025437415,0.0,1.0
2025-10-30,42.73,42.83,42.7001,42.74,3777,42.5245133846419,42.6240324892164,42.4947571723742,42.5344652950994,3795.25118935959,0.0,1.0
2025-10-31,42.884,42.94,42.8807,42.94,3906,42.6777728056865,42.7335035042482,42.6744886752356,42.7335035042482,3924.87454213359,0.0,1.0
2025-11-03,42.5397,42.63,42.5,42.63,6447,42.5397,42.63,42.5,42.63,6447,0.20556,1.0
2025-11-04,42.5,42.56,42.495,42.56,3144,42.5,42.56,42.495,42.56,3144,0.0,1.0
2025-11-05,42.4064,42.42,42.405,42.42,1703,42.4064,42.42,42.405,42.42,1703,0.0,1.0
2025-11-06,42.5693,42.5987,42.53,42.56,2544,42.5693,42.5987,42.53,42.56,2544,0.0,1.0
2025-11-07,42.5383,42.5383,42.465,42.465,1308,42.5383,42.5383,42.465,42.465,1308,0.0,1.0
2025-11-10,42.6274,42.6595,42.55,42.61,3156,42.6274,42.6595,42.55,42.61,3156,0.0,1.0
2025-11-11,42.7413,42.7413,42.63,42.63,1014,42.7413,42.7413,42.63,42.63,1014,0.0,1.0
2025-11-12,42.7239,42.75,42.6816,42.7273,2687,42.7239,42.75,42.6816,42.7273,2687,0.0,1.0
2025-11-13,42.5541,42.665,42.5541,42.665,1378,42.5541,42.665,42.5541,42.665,1378,0.0,1.0
2025-11-14,42.5386,42.61,42.5386,42.555,949,42.5386,42.61,42.5386,42.555,949,0.0,1.0
2025-11-17,42.565,42.6,42.565,42.57,2206,42.565,42.6,42.565,42.57,2206,0.0,1.0
2025-11-18,42.5323,42.56,42.47,42.48,4226,42.5323,42.56,42.47,42.48,4226,0.0,1.0
2025-11-19,42.5661,42.62,42.5661,42.5796,1681,42.5661,42.62,42.5661,42.5796,1681,0.0,1.0
2025-11-20,42.5095,42.66,42.5095,42.6413,1331,42.5095,42.66,42.5095,42.6413,1331,0.0,1.0
2025-11-21,42.5751,42.58,42.51,42.51,2478,42.5751,42.58,42.51,42.51,2478,0.0,1.0
2025-11-24,42.667,42.6852,42.63,42.6315,3248,42.667,42.6852,42.63,42.6315,3248,0.0,1.0
2025-11-25,42.725,42.725,42.66,42.66,1012,42.725,42.725,42.66,42.66,1012,0.0,1.0
2025-11-26,42.7945,42.7945,42.68,42.71,958,42.7945,42.7945,42.68,42.71,958,0.0,1.0