date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-07,25.92,25.92,25.92,25.92,2,23.8729865924678,23.8729865924678,23.8729865924678,23.8729865924678,2.17149202506385,0.0,1.0
2022-09-08,25.4826,25.76,25.4826,25.76,854,23.4701299437199,23.7256224776994,23.4701299437199,23.7256224776994,927.227094702263,0.0,1.0
2022-09-09,26.35,26.46,26.35,26.365,1065,24.2690276509076,24.3703404798108,24.2690276509076,24.2828430366671,1156.3195033465,0.0,1.0
2022-09-12,26.3287,26.56,26.21,26.5,10071,24.2494098031291,24.462443051541,24.1400840504853,24.4071815085029,10934.548092209,0.0,1.0
2022-09-13,24.12,25.4,24.1062,25.4,4373,22.2151403013242,23.3940532194707,22.2024301464254,23.3940532194707,4747.9673128021,0.0,1.0
2022-09-14,24.2796,24.37,23.961,24.1199,5977,22.3621360058056,22.4453967306497,22.0686972122731,22.2150481987524,6489.50391690331,0.0,1.0
2022-09-15,23.59,23.7888,23.45,23.52,3625,21.7269966711541,21.9100965837537,21.5980530707318,21.662524870943,3935.82929542823,0.0,1.0
2022-09-16,23.5596,23.61,23.22,23.22,2918,21.6989974893481,21.7454171855001,21.3862171557524,21.3862171557524,3168.20686456816,0.0,1.0
2022-09-19,23.6059,23.6059,23.16,23.23,2047,21.7416409800592,21.7416409800592,21.3309556127142,21.3954274129254,2222.52208765285,0.0,1.0
2022-09-20,22.8819,23.29,22.8599,23.29,3462,21.0804089868366,21.456379291205,21.0601410459003,21.456379291205,3757.85582952713,0.00607,1.0
2022-09-21,22.28,23.35,22.28,22.9999,11959,20.5258965482202,21.5116554937586,20.5258965482202,21.1891188518586,12980.9930286871,0.0,1.0
2022-09-22,22.6297,22.714,22.2,22.2,6685,20.8480646821031,20.9257277466909,20.4521949448154,20.4521949448154,7256.28718093268,0.0,1.0
2022-09-23,22.13,22.2,21.681,22.2,10072,20.3877060418363,20.4521949448154,19.9740557927272,20.4521949448154,10932.7336554007,0.0,1.0
2022-09-26,21.9334,22.4,21.86,21.86,5149,20.2065843514691,20.6364489533273,20.1389631303453,20.1389631303453,5589.02358932271,0.0,1.0
2022-09-27,21.6713,22.459,21.518,22.39,6904,19.9651194733143,20.6908038858383,19.82388877579,20.6272362529017,7494.0024977052,0.0,1.0
2022-09-28,22.5378,22.669,21.739,21.739,20939,20.7633999651919,20.8842705947757,20.0274894551956,20.0274894551956,22728.4064744277,0.0,1.0
2022-09-29,21.6625,21.9,21.251,21.9,4438,19.9570122969398,20.1758139320476,19.5779096744267,20.1758139320476,4817.26290336263,0.0,1.0
2022-09-30,21.03,22.099,21.03,21.46,5976,19.3743089950211,20.3591466705169,19.3743089950211,19.7704551133216,6486.6974111075,0.0,1.0
2022-10-03,21.979,22.09,21.43,21.47,3957,20.2485942654098,20.3508552401339,19.7428170120448,19.7796678137472,4295.15757291707,0.0,1.0
2022-10-04,22.9497,23.005,22.66,22.71,13034,21.1428710957221,21.1938173290756,20.8759791643927,20.9220426665206,14147.8604512006,0.0,1.0
2022-10-05,22.8769,23.0557,22.09,22.43,8488,21.0758026366238,21.2405257202334,20.3508552401339,20.664087054604,9213.36807655294,0.0,1.0
2022-10-06,22.93,23.3,22.71,22.71,6075,21.1247220758837,21.4655919916306,20.9220426665206,20.9220426665206,6594.15775978547,0.0,1.0
2022-10-07,21.98,22.5201,21.87,22.34,12354,20.2495155354524,20.7470934854386,20.1481758307709,20.5811727507737,13409.7489653316,0.0,1.0
2022-10-10,21.69,22.04,21.5599,22.04,5391,19.9823472231102,20.3047917380059,19.8624899905732,20.3047917380059,5851.70444164667,0.0,1.0
2022-10-11,21.45,21.95,21.25,21.5699,7097,19.761242412896,20.2218774341756,19.5769884043841,19.8717026909988,7703.49590472387,0.0,1.0
2022-10-12,21.6,21.9001,21.5199,21.5199,2094,19.8994329192799,20.1759060590519,19.8256391888709,19.8256391888709,2272.94919324951,0.0,1.0
2022-10-13,22.1146,22.2244,20.6,20.6,18633,20.3735184831809,20.4746739338539,18.9781628767206,18.9781628767206,20225.3401708778,0.0,1.0
2022-10-14,21.28,22.45,21.28,22.45,15622,19.6046265056609,20.6825124554552,19.6046265056609,20.6825124554552,16957.0259297726,0.0,1.0
2022-10-17,22.38,22.599,22.01,22.01,12105,20.6180235524761,20.8197816917966,20.2771536367292,20.2771536367292,13139.4699065355,0.0,1.0
2022-10-18,22.5672,23.49,22.4,23.48,44369,20.7904853044432,21.6406332997169,20.6364489533273,21.6314205992913,48160.6889948842,0.0,1.0
2022-10-19,22.2541,22.639,22.18,22.305,6027,20.5020356541179,20.8566324934989,20.4337695439642,20.5489282992841,6542.05577254766,0.0,1.0
2022-10-20,22.3861,23.1172,22.3861,22.75,10182,20.6236432997357,21.2971838278508,20.6236432997357,20.958893468223,11052.1340428207,0.0,1.0
2022-10-21,22.746,22.746,21.81,21.9695,13776,20.9552083880528,20.9552083880528,20.0928996282173,20.2398422000055,14953.2703372518,0.0,1.0
2022-10-24,23.1903,23.27,22.4217,22.58,11341,21.3645286679619,21.4379538903538,20.6564405132508,20.8022775609879,12310.1799430003,0.0,1.0
2022-10-25,23.8564,23.97,23.35,23.45,61236,21.9781866433106,22.0828429201453,21.5116554937586,21.6037824980145,66469.1102186376,0.0,1.0
2022-10-26,20.5813,21.66,20.57,21.16,93109,18.9609351269248,19.9547091218334,18.9505247754438,19.4940741005538,101065.915202612,0.0,1.0
2022-10-27,19.72,20.6901,19.59,20.49,53691,18.1674452392685,19.0611693075552,18.0476801337358,18.8768231720391,58279.3290996941,0.0,1.0
2022-10-28,20.98,21.0599,19.7,19.7,49112,19.3282454928931,19.4018549692936,18.1490198384173,18.1490198384173,53309.0166088206,0.0,1.0
2022-10-31,20.3891,20.74,20.295,20.74,39288,18.7838670247449,19.1071406826789,18.69717551374,19.1071406826789,42645.4765541484,0.0,1.0
2022-11-01,19.11,20.8202,19.1,20.8202,45804,17.6054705133073,19.1810265400922,17.5962578128817,19.1810265400922,49718.3213216814,0.0,1.0
2022-11-02,17.99,19.3,17.99,19.11,52605,16.573648065641,17.7805118213936,16.573648065641,17.6054705133073,57100.5216384386,0.0,1.0
2022-11-03,16.87,17.84,16.87,17.79,83728,15.5418256179746,16.4354575592571,15.5418256179746,16.3893940571291,90883.233071822,0.0,1.0
2022-11-04,17.8223,17.84,16.98,17.5,40662,16.4191510795038,16.4354575592571,15.6431653226561,16.1222257447869,44136.8959388308,0.0,1.0
2022-11-07,18.45,18.51,17.961,18.08,34152,16.9974322852182,17.0527084877718,16.5469312344067,16.6565623694713,37070.5639197027,0.0,1.0
2022-11-08,18.5343,18.98,18.18,18.519,10563,17.075095349806,17.4857054077746,16.7486893737272,17.0609999181548,11465.6935665208,0.0,1.0
2022-11-09,18.07,18.631,18.07,18.42,14202,16.6473496690457,17.1641821629214,16.6473496690457,16.9697941839414,15415.6754739874,0.0,1.0
2022-11-10,20.08,20.189,19.3999,19.58,49858,18.4991024545898,18.5995208892288,17.8725466986453,18.0384674333102,54118.7683271415,0.0,1.0
2022-11-11,20.84,21.0499,20.2,20.32,69656,19.1992676869348,19.392642268868,18.6096548596969,18.720207264804,75608.6671466039,0.0,1.0
2022-11-14,20.6461,20.94,20.3207,20.41,24480,19.0206334256826,19.2913946911908,18.7208521538338,18.8031215686344,26572.0134912837,0.0,1.0
2022-11-15,21.5244,22.07,21.1,21.49,21658,19.8297849040624,20.3324298392827,19.4387978980002,19.7980932145984,23508.8508249274,0.0,1.0
2022-11-16,21.66,21.9,21.3,21.4,14461,19.9547091218334,20.1758139320476,19.6230519065121,19.715178910768,15696.8091134581,0.0,1.0
2022-11-17,21.481,21.78,20.98,21.01,32858,19.7898017842153,20.0652615269405,19.3282454928931,19.3558835941699,35665.9811804167,0.0,1.0
2022-11-18,21.18,21.5964,20.88,21.5,11605,19.512499501405,19.8961163471267,19.2361184886372,19.8073059150239,12596.7408728083,0.0,1.0
2022-11-21,20.5967,21.42,20.52,21.2,11756,18.9751226855802,19.7336043116192,18.9044612733159,19.5309249022562,12760.6450409939,0.0,1.0
2022-11-22,21.0562,21.08,20.279,20.6,6223,19.3984462701361,19.4203724971491,18.6824351930591,18.9781628767206,6754.80555376875,0.0,1.0
2022-11-23,21.4774,21.561,21.06,21.06,16078,19.7864852120621,19.8635033876201,19.4019470962979,19.4019470962979,17451.9948085319,0.0,1.0
2022-11-25,21.1801,21.5,21.1801,21.5,8739,19.5125916284092,19.8073059150239,19.5125916284092,19.8073059150239,9485.81805148402,0.0,1.0
2022-11-28,20.75,21.1601,20.5901,20.9,10101,19.1163533831045,19.4941662275581,18.9690423032993,19.2545438894884,10964.2119393569,0.0,1.0
2022-11-29,20.4304,20.58,20.0999,20.58,12396,18.8219154775026,18.9597374758694,18.5174357284367,18.9597374758694,13455.3382041647,0.0,1.0
2022-11-30,22.2403,22.249,20.2,20.29,28084,20.4893221275306,20.4973371769008,18.6096548596969,18.6925691635272,30484.0043663893,0.0,1.0
2022-12-01,22.2914,22.68,22.0799,22.3,19641,20.5363990267053,20.8944045652439,20.3415504127041,20.5443219490713,21319.4819028719,0.0,1.0
2022-12-02,22.0946,22.17,21.57,21.57,15294,20.3550930823297,20.4245568435386,19.8717948180031,19.8717948180031,16600.9956836476,0.0,1.0
2022-12-05,21.7887,22.309,21.64,21.76,14526,20.0732765763108,20.5526133794544,19.9362837209822,20.0468361260894,15767.3638878426,0.0,1.0
2022-12-06,20.926,21.8,20.8,21.8,9797,19.2784969105949,20.0836869277917,19.1624168852325,20.0836869277917,10634.2326868508,0.0,1.0
2022-12-07,20.272,20.82,20.261,20.82,6554,18.6759863027612,19.1808422860837,18.665852332293,19.1808422860837,7114.09217409613,0.0,1.0
2022-12-08,19.9,20.24,19.85,20.179,30472,18.3332738469291,18.6465056613993,18.2872103448012,18.5903081888032,33076.0782314706,0.0,1.0
2022-12-09,19.5865,20.0,19.5865,19.8087,29892,18.0444556885868,18.4254008511851,18.0444556885868,18.2491618920435,32446.512552347,0.0,1.0
2022-12-12,19.7235,19.8,19.219,19.51,100594,18.1706696844174,18.2411468426732,17.7058889479463,17.973978530331,109190.568837508,0.0,1.0
2022-12-13,20.4421,21.671,20.345,21.2,28575,18.8326943370005,19.9648430923016,18.743239015868,19.5309249022562,31016.9642775095,0.0,1.0
2022-12-14,20.2803,20.77,20.0,20.34,38343,18.6836328441144,19.1347787839557,18.4254008511851,18.7386326656552,41619.7186804041,0.0,1.0
2022-12-15,18.9279,19.7401,18.7252,19.66,18115,17.4377072385573,18.1859627671239,17.2509658009305,18.1121690367149,19663.0728919364,0.0,1.0
2022-12-16,18.7849,19.03,18.6,18.9701,17385,17.3059656224713,17.5317689099026,17.1356227916021,17.4765848343533,18870.6885026948,0.0,1.0
2022-12-19,18.17,18.8,18.16,18.6556,10803,16.7394766733016,17.319876800114,16.730263972876,17.1868454059684,11726.2035027099,0.0,1.0
2022-12-20,18.244,18.28,17.881,17.969,8055,16.9000632544201,16.933411329248,16.5638034999061,16.6453210161519,8695.55443596134,0.10031,1.0
2022-12-21,18.39,18.57,18.0699,18.2,19821,17.0353082245553,17.2020485986945,16.7387882592111,16.8593044962972,21397.2171912091,0.0,1.0
2022-12-22,17.87,17.89,17.42,17.8806,20608,16.5536138103753,16.572140518613,16.1367628750273,16.5634329657413,22246.8014669512,0.0,1.0
2022-12-23,18.2637,18.361,17.8,17.9201,14245,16.9183120620343,17.0084444976106,16.4887703315434,16.6000232145108,15377.7992477056,0.0,1.0
2022-12-27,17.67,18.12,17.65,18.12,12600,16.3683467279985,16.7851976633465,16.3498200197608,16.7851976633465,13601.9845925652,0.0,1.0
2022-12-28,17.3113,17.9,17.305,17.65,39735,16.0360702157555,16.5814038727319,16.0302343026606,16.3498200197608,42894.8299829824,0.0,1.0
2022-12-29,17.99,18.15,17.59,17.59,39461,16.6647740598015,16.812987725703,16.2942398950477,16.2942398950477,42599.0407942234,0.0,1.0
2022-12-30,17.95,17.96,17.5,17.56,23079,16.6277206433261,16.636983997445,16.2108697079781,16.2664498326912,24914.3017787153,0.0,1.0
2023-01-03,18.2193,18.77,18.08,18.34,16927,16.8771827697466,17.3873156810714,16.7481442468711,16.988991453961,18273.078825266,0.0,1.0
2023-01-04,17.9014,18.3799,17.675,18.3799,59582,16.5827007423085,17.0259522368952,16.3729784050579,17.0259522368952,64320.1147614461,0.0,1.0
2023-01-05,17.35,17.681,17.25,17.67,10996,16.0719193961954,16.3785364175292,15.979285855007,16.3683467279985,11870.4303634799,0.0,1.0
2023-01-06,17.65,17.72,16.94,17.5,17820,16.3498200197608,16.4146634985927,15.6921218773228,16.2108697079781,19237.0924951993,0.0,1.0
2023-01-09,17.89,18.4635,17.8349,17.95,36029,16.572140518613,17.1033938773288,16.5210994374182,16.6277206433261,38894.1192766296,0.0,1.0
2023-01-10,17.95,18.05,17.22,17.25,41815,16.6277206433261,16.7203541845146,15.9514957926504,15.979285855007,45140.2369633424,0.0,1.0
2023-01-11,18.9261,18.95,18.1791,18.27,34503,17.5319166388665,17.5540560552106,16.8399440861888,16.9241479751291,37246.7678093078,0.0,1.0
2023-01-12,18.7965,18.98,18.3799,18.98,29562,17.4118635694863,17.5818461175671,17.0259522368952,17.5818461175671,31912.8467083661,0.0,1.0
2023-01-13,19.0909,19.0909,18.509,18.68,50603,17.6845767147451,17.6845767147451,17.1455421385695,17.3039454940018,54627.0814553632,0.0,1.0
2023-01-17,18.8326,19.1,18.6,19.08,18369,17.4453042778553,17.6930063669932,17.229838661051,17.6744796587555,19829.750395304,0.0,1.0
2023-01-18,18.7491,19.24,18.65,19.2,67419,17.367955270963,17.8226933246571,17.2761554316452,17.7856399081817,72780.3332735041,0.0,1.0
2023-01-19,19.382,19.52,18.7,18.75,41056,17.9542329531447,18.0820672399847,17.3224722022394,17.3687889728337,44320.8793200282,0.0,1.0
2023-01-20,20.916,20.94,20.01,20.05,132365,19.3752314749754,19.3974635248606,18.5359715918081,18.5730250082835,142891.007190071,0.0,1.0
2023-01-23,21.4694,21.539,20.8,20.8,120644,19.8878654919123,19.9523384365794,19.2677765671968,19.2677765671968,130237.922951225,0.0,1.0
2023-01-24,20.76,21.3701,20.66,21.1,77527,19.2307231507214,19.7958803855122,19.138089609533,19.5456771907622,83692.1475799845,0.0,1.0
2023-01-25,19.95,20.2401,19.58,20.09,38956,18.480391467095,18.7491213700827,18.1376473646978,18.6100784247589,42053.8818879342,0.0,1.0
2023-01-26,20.6914,20.6914,20.099,20.43,39480,19.1671765414662,19.1671765414662,18.6184154434658,18.9250324647996,42619.5517233709,0.0,1.0
2023-01-27,21.2924,21.5702,20.67,20.67,32061,19.7239041240087,19.9812401014302,19.1473529636518,19.1473529636518,34610.5736525582,0.0,1.0
2023-01-30,20.55,20.92,20.365,20.72,52753,19.0361927142257,19.378936816623,18.8648206630271,19.1936697342461,56948.055016793,0.0,1.0
2023-01-31,21.0958,21.14,20.5,20.5,25716,19.5417865820322,19.5827306072375,18.9898759436315,18.9898759436315,27761.0028398736,0.0,1.0
2023-02-01,21.6125,21.75,20.74,21.08,67292,20.020424089353,20.1477952084871,19.2121964424838,19.5271504825245,72643.2339049917,0.0,1.0
2023-02-02,24.04,24.04,23.31,23.38,252272,22.2691033017025,22.2691033017025,21.5928784510268,21.6577219298587,272333.321994889,0.0,1.0
2023-02-03,23.0,23.97,22.33,22.35,137350,21.3057144733426,22.2042598228706,20.68506974738,20.7035964556177,148272.427284828,0.0,1.0
2023-02-06,22.38,22.7301,22.061,22.24,56995,20.7313865179743,21.055696545675,20.4358855215831,20.6016995603104,61527.3898296232,0.0,1.0
2023-02-07,23.9188,24.049,22.4611,22.57,72033,22.1568314497821,22.2774403204094,20.8065123198781,20.9073902462323,77761.2504885911,0.0,1.0
2023-02-08,21.13,22.4,20.7122,22.06,388167,19.5734672531187,20.749913226212,19.1864443180334,20.4349591861712,419035.043916052,0.0,1.0
2023-02-09,19.77,21.4,19.32,21.4,425471,18.3136510929558,19.8235778143275,17.8968001576078,19.8235778143275,459305.554490739,0.0,1.0
2023-02-10,19.61,20.265,19.501,19.86,199551,18.1654374270543,18.7721871218386,18.0644668671589,18.3970212800254,215419.811700871,0.0,1.0
2023-02-13,19.62,19.769,19.38,19.62,160649,18.1747007811732,18.3127247575439,17.9523802823209,18.1747007811732,173424.224032619,0.0,1.0
2023-02-14,19.62,19.67,18.88,19.55,158963,18.1747007811732,18.2210175517674,17.4892125763787,18.1098573023412,171604.148951424,0.0,1.0
2023-02-15,20.32,20.3627,19.45,19.56,267923,18.8231355694923,18.8626900915797,18.0172237611528,18.1191206564601,289228.929999511,0.0,1.0
2023-02-16,19.89,20.56,19.6399,19.87,206884,18.424811342382,19.0454560683445,18.1931348558697,18.4062846341443,223335.950829226,0.0,1.0
2023-02-17,19.51,19.84,19.16,19.84,164044,18.0728038858659,18.3784945717877,17.7485864917063,18.3784945717877,177089.203214505,0.0,1.0
2023-02-21,18.73,19.06,18.67,19.01,90889,17.350262264596,17.6559529505179,17.2946821398829,17.6096361799236,98116.7283836236,0.0,1.0
2023-02-22,18.68,18.78,18.345,18.68,69094,17.3039454940018,17.3965790351902,16.9936231310205,17.3039454940018,74588.5336062459,0.0,1.0
2023-02-23,18.42,18.75,18.08,18.75,80818,17.0630982869118,17.3687889728337,16.7481442468711,17.3687889728337,87244.856412852,0.0,1.0
2023-02-24,17.87,18.07,17.7199,17.98,87179,16.5536138103753,16.7388808927522,16.4145708650515,16.6555107056826,94111.6995869242,0.0,1.0
2023-02-27,18.11,18.1699,17.98,18.11,54438,16.7759343092276,16.8314218003995,16.6555107056826,16.7759343092276,58767.050575402,0.0,1.0
2023-02-28,18.16,18.49,17.95,18.0,72342,16.8222510798218,17.1279417657437,16.6277206433261,16.6740374139203,78094.8229678853,0.0,1.0
2023-03-01,18.26,18.41,18.0501,18.2,68029,16.9148846210103,17.053834932793,16.7204468180557,16.8593044962972,73438.8420513982,0.0,1.0
2023-03-02,18.74,18.8116,18.04,18.05,89485,17.3595256187148,17.4258512342058,16.7110908303957,16.7203541845146,96601.0786718809,0.0,1.0
2023-03-03,19.2202,19.239,18.86,18.86,97804,17.8043518835017,17.8217669892452,17.470685868141,17.470685868141,105581.627070734,0.0,1.0
2023-03-06,19.66,19.92,19.34,19.36,119136,18.2117541976485,18.4526014047385,17.9153268658455,17.9338535740832,128610.002890464,0.0,1.0
2023-03-07,19.29,19.771,19.1897,19.66,108758,17.8690100952513,18.3145774283677,17.7760986534393,18.2117541976485,117406.717485572,0.0,1.0
2023-03-08,19.42,19.9,19.33,19.33,94615,17.9894336987963,18.4340746965008,17.9060635117267,17.9060635117267,102139.029541711,0.0,1.0
2023-03-09,18.81,19.7701,18.685,19.31,171161,17.4243690975467,18.313743726497,17.3085771710612,17.887536803489,184772.165464132,0.0,1.0
2023-03-10,18.26,18.86,18.208,18.73,43379,16.9148846210103,17.470685868141,16.8667151795923,17.350262264596,46828.6102889592,0.0,1.0
2023-03-13,18.42,18.8399,17.99,18.07,66778,17.0630982869118,17.4520665263621,16.6647740598015,16.7388808927522,72088.3592954222,0.0,1.0
2023-03-14,19.29,19.38,18.82,18.82,60356,17.8690100952513,17.9523802823209,17.4336324516656,17.4336324516656,65155.6652435607,0.0,1.0
2023-03-15,20.0,20.17,18.88,19.09,122980,18.5267082376893,18.6841852577096,17.4892125763787,17.6837430128744,132759.687713783,0.0,1.0
2023-03-16,21.22,21.4976,19.815,20.0,128330,19.6568374401883,19.9139881505274,18.3553361864906,18.5267082376893,138535.13355269,0.0,1.0
2023-03-17,21.62,22.0029,21.08,21.08,110680,20.0273716049421,20.3820654341526,19.5271504825245,19.5271504825245,119481.559897231,0.0,1.0
2023-03-20,21.5,21.62,21.1,21.14,68745,19.9162113555159,20.0273716049421,19.5456771907622,19.5827306072375,74211.7802234839,0.0,1.0
2023-03-21,22.59,22.67,21.4,21.4,63942,20.9887595488123,21.0630889318979,19.8831099754131,19.8831099754131,68820.1595068413,0.06784,1.0
2023-03-22,22.12,23.0999,22.11,22.42,53903,20.552074423184,21.4625164542545,20.5427832502983,20.8308096097552,58015.280377487,0.0,1.0
2023-03-23,22.82,23.0298,22.4813,22.65,58777,21.2024565251835,21.3973853323256,20.8877644995446,21.0445065861265,63261.1196918085,0.0,1.0
2023-03-24,22.71,22.78,22.32,22.65,25446,21.1002536234407,21.1652918336407,20.7378978808982,21.0445065861265,27387.2850209735,0.0,1.0
2023-03-27,21.81,22.63,21.64,22.63,113060,20.2640480637271,21.0259242403551,20.1060981246701,21.0259242403551,121685.390413867,0.0,1.0
2023-03-28,21.32,21.74,20.94,21.7,116155,19.8087805923275,20.1990098535271,19.4557160226706,20.1618451619843,125016.509141365,0.0,1.0
2023-03-29,21.44,21.82,21.275,21.82,31596,19.9202746669559,20.2733392366128,19.7669703143418,20.2733392366128,34006.4708607514,0.0,1.0
2023-03-30,21.25,21.3,20.9449,21.3,56401,19.7437423821275,19.790198246556,19.4602686973846,19.790198246556,60703.8537478553,0.0,1.0
2023-03-31,22.17,22.17,21.34,21.34,72496,20.5985302876126,20.5985302876126,19.8273629380989,19.8273629380989,78026.7474212249,0.0,1.0
2023-04-03,22.39,22.399,21.69,21.77,56628,20.8029360910981,20.8112981466952,20.1525539890986,20.2268833721843,60948.1716642178,0.0,1.0
2023-04-04,22.51,22.74,22.29,22.29,37279,20.9144301657266,21.1281271420979,20.710024362241,20.710024362241,40123.0290928582,0.0,1.0
2023-04-05,22.4,22.8488,22.15,22.79,67399,20.8122272639838,21.2292151030944,20.5799479418411,21.1745830065264,72540.8953520629,0.0,1.0
2023-04-06,23.64,23.859,22.35,22.67,114633,21.9643327018115,22.1678093880085,20.7657713995553,21.0630889318979,123378.395182318,0.0,1.0
2023-04-10,23.02,23.275,22.6,23.155,89175,21.3882799828977,21.6252048914832,20.998050721698,21.5137108168547,95978.1946767785,0.0,1.0
2023-04-11,22.66,23.0404,22.431,23.04,43691,21.0537977590122,21.4072339755845,20.8410298999295,21.4068623286691,47024.2030123144,0.0,1.0
2023-04-12,22.43,23.0636,22.35,23.05,25542,20.8401007826409,21.4287894966793,20.7657713995553,21.4161535015548,27490.6088974969,0.0,1.0
2023-04-13,23.31,23.31,22.83,22.83,34109,21.6577239965832,21.6577239965832,21.2117476980692,21.2117476980692,36711.1885868263,0.0,1.0
2023-04-14,23.74,23.78,23.19,23.21,59071,22.0572444306686,22.0944091222114,21.5462299219547,21.5648122677261,63577.5490636612,0.0,1.0
2023-04-17,22.79,22.83,22.24,22.24,111955,21.1745830065264,21.2117476980692,20.6635684978125,20.6635684978125,120496.089543468,0.0,1.0
2023-04-18,22.33,22.95,22.2,22.89,48358,20.7471890537839,21.3232417726977,20.6264038062697,21.2674947353835,52047.2502178823,0.0,1.0
2023-04-19,22.24,22.47,21.89,22.05,61404,20.6635684978125,20.8772654741838,20.3383774468128,20.4870362129841,66088.5345212551,0.0,1.0
2023-04-20,22.59,22.85,22.15,22.15,41752,20.9887595488123,21.2303300438406,20.5799479418411,20.5799479418411,44937.2759646185,0.0,1.0
2023-04-21,22.62,22.75,22.437,22.66,17174,21.0166330674694,21.1374183149836,20.8466046036609,21.0537977590122,18484.2109938772,0.0,1.0
2023-04-24,22.8,22.97,22.395,22.63,34580,21.1838741794121,21.3418241184691,20.807581677541,21.0259242403551,37218.1213560191,0.0,1.0
2023-04-25,22.11,22.9278,22.1,22.76,117383,20.5427832502983,21.3026153688914,20.5334920774126,21.1467094878693,126338.19372856,0.0,1.0
2023-04-26,22.01,22.86,21.73,22.4,133504,20.4498715214412,21.2396212167263,20.1897186806414,20.8122272639838,143689.070951822,0.0,1.0
2023-04-27,23.2605,23.5,22.07,22.14,119305,21.6117326907989,21.8342562814116,20.5056185587555,20.5706567689554,128406.823839788,0.0,1.0
2023-04-28,23.16,23.16,22.45,23.07,36672,21.5183564032976,21.5183564032976,20.8586831284124,21.4347358473262,39469.720831924,0.0,1.0
2023-05-01,23.11,23.355,23.03,23.06,23691,21.471900538869,21.6995342745688,21.3975711557834,21.4254446744405,25498.3954032808,0.0,1.0
2023-05-02,22.54,23.09,22.02,23.09,22484,20.9423036843837,21.4533181930976,20.4591626943269,21.4533181930976,24199.3129140756,0.0,1.0
2023-05-03,22.53,23.189,22.42,22.53,31498,20.933012511498,21.5453008046661,20.8308096097552,20.933012511498,33900.9944034671,0.0,1.0
2023-05-04,22.33,22.5399,22.095,22.53,22054,20.7471890537839,20.9422107726549,20.5288464909698,20.933012511498,23736.5080504813,0.0,1.0
2023-05-05,22.57,22.648,22.16,22.3,19568,20.9701772030408,21.0426483515494,20.5892391147268,20.7193155351267,21060.8501646785,0.0,1.0
2023-05-08,23.28,23.31,22.41,22.41,50971,21.629850477926,21.6577239965832,20.8215184368695,20.8215184368695,54859.5969820028,0.0,1.0
2023-05-09,23.17,24.0,23.1286,23.6562,141710,21.5276475761833,22.2988149256969,21.4891821204364,21.9793844018863,152521.109813808,0.0,1.0
2023-05-10,24.56,24.95,23.38,23.38,296053,22.8191206072965,23.1814763498391,21.7227622067831,21.7227622067831,318638.996003862,0.0,1.0
2023-05-11,26.13,26.59,25.45,25.79,184144,24.2778347503526,24.7052287030951,23.6460349941245,23.9619348722385,198192.415817894,0.0,1.0
2023-05-12,26.456,26.51,26.0,26.2,90070,24.5807269864266,24.6308993200094,24.1570495028384,24.3428729605525,96941.4745672829,0.0,1.0
2023-05-15,26.13,26.64,25.99,25.99,110373,24.2778347503526,24.7516845675236,24.1477583299527,24.1477583299527,118793.398161593,0.0,1.0
2023-05-16,27.13,27.5,26.11,26.11,89240,25.2069520389233,25.5507254356944,24.2592524045811,24.2592524045811,96048.1535515079,0.0,1.0
2023-05-17,27.54,27.841,26.97,27.13,60644,25.5878901272372,25.867554431097,25.0582932727519,25.2069520389233,65270.5538321119,0.0,1.0
2023-05-18,28.26,28.35,27.56,27.67,144000,26.2568545750082,26.3404751309795,25.6064724730087,25.7086753747514,154985.814785042,0.0,1.0
2023-05-19,28.21,29.23,27.98,28.46,143812,26.2103987105796,27.1580983449217,25.9967017342084,26.4426780327223,154783.472193517,0.0,1.0
2023-05-22,29.0,29.4383,28.33,28.33,85000,26.9444013685505,27.351633476131,26.3218927852081,26.3218927852081,91484.6823383928,0.0,1.0
2023-05-23,28.14,28.7973,27.98,28.63,89420,26.1453605003797,26.7560692941572,25.9967017342084,26.6006279717793,96241.8858199893,0.0,1.0
2023-05-24,27.52,27.875,27.17,27.56,90510,25.5693077814658,25.8991444189084,25.2441167304661,25.6064724730087,97415.0423346818,0.0,1.0
2023-05-25,28.43,29.03,28.0,28.78,106397,26.4148045140652,26.9722748872076,26.0152840799798,26.7399955650649,114514.067608917,0.0,1.0
2023-05-26,28.8,28.97,28.04,28.29,76111,26.7585779108363,26.9165278498934,26.0524487715226,26.2847280936653,81917.537146558,0.0,1.0
2023-05-30,28.44,29.13,27.88,29.13,100799,26.4240956869509,27.0651866160647,25.9037900053513,27.0651866160647,108488.994059149,0.0,1.0
2023-05-31,28.22,28.58,28.11,28.15,50330,26.2196898834653,26.5541721073508,26.1174869817225,26.1546516732654,54169.6948481332,0.0,1.0
2023-06-01,28.44,28.67,28.13,28.19,60387,26.4240956869509,26.6377926633221,26.136069327494,26.1918163648082,64993.9472043357,0.0,1.0
2023-06-02,28.79,29.2513,28.4911,28.5,50195,26.7492867379506,27.1778885431683,26.4715735803968,26.4798427242651,54024.3956467722,0.0,1.0
2023-06-05,29.26,29.73,28.55,28.55,63716,27.1859718635789,27.6226569892071,26.5262985886937,26.5262985886937,68576.9178808592,0.0,1.0
2023-06-06,29.7,30.0,29.1497,29.23,73357,27.59478347055,27.8735186571212,27.0834902266495,27.1580983449217,78953.4334387939,0.0,1.0
2023-06-07,28.0,30.275,27.881,29.62,115858,26.0152840799798,28.1290259114781,25.9047191226399,27.5204540874643,124696.850898371,0.0,1.0
2023-06-08,27.85,28.2363,27.6816,27.93,79531,25.8759164866942,26.234834495269,25.7194531352989,25.9502458697798,85598.4502477026,0.0,1.0
2023-06-09,27.88,28.3996,27.8341,27.91,51944,25.9037900053513,26.3865593484926,25.8611435218059,25.9316635240084,55906.8275221821,0.0,1.0
2023-06-12,28.39,28.5,27.72,28.17,57210,26.3776398225223,26.4798427242651,25.75513123918,26.1732340190368,61574.5726656408,0.0,1.0
2023-06-13,28.44,28.84,28.195,28.84,58498,26.4240956869509,26.7957426023792,26.1964619512511,26.7957426023792,62960.8346756624,0.0,1.0
2023-06-14,28.35,28.4773,27.62,28.21,57670,26.3404751309795,26.4587517618146,25.6622195103229,26.2103987105796,62069.6662406485,0.0,1.0
2023-06-15,28.83,28.95,27.94,28.13,77132,26.7864514294935,26.8979455041219,25.9595370426655,26.136069327494,83016.429624999,0.0,1.0
2023-06-16,28.27,29.0,28.22,29.0,36230,26.2661457478939,26.9444013685505,26.2196898834653,26.9444013685505,38994.0004837644,0.0,1.0
2023-06-20,28.16,28.559,27.825,28.04,43916,26.1639428461511,26.5346606442908,25.8526885544799,26.0524487715226,47266.368347916,0.0,1.0
2023-06-21,27.07,27.8,26.98,27.74,60327,25.3071480473227,25.9896090031611,25.22300902537,25.9335163218593,64529.2739800747,0.16784,1.0
2023-06-22,27.94,27.95,26.53,26.83,48974,26.1204919261986,26.1298407064156,24.8023139156066,25.0827773221156,52385.4437300078,0.0,1.0
2023-06-23,27.66,27.78,27.283,27.36,45935,25.8587260801236,25.9709114427272,25.5062770659441,25.5782626736147,49134.7522713666,0.0,1.0
2023-06-26,26.3,27.5,26.3,27.14,67618,24.5872919706165,25.7091455966522,24.5872919706165,25.3725895088415,72328.1523693319,0.0,1.0
2023-06-27,26.28,26.51,25.5676,25.85,86199,24.5685944101825,24.7836163551727,23.902587307526,24.1665968608531,92203.4725381416,0.0,1.0
2023-06-28,26.94,26.94,25.89,25.92,54938,25.1856139045022,25.1856139045022,24.2039919817209,24.2320383223718,58764.8856054062,0.0,1.0
2023-06-29,26.57,26.8319,26.3195,26.68,49856,24.8397090364745,25.0845535903568,24.6055220920395,24.9425456188611,53328.8823172146,0.0,1.0
2023-06-30,26.77,27.1905,26.75,26.99,47405,25.0266846408138,25.4198008489371,25.0079870803799,25.232357805587,50707.1499167112,0.0,1.0
2023-07-03,26.81,26.8696,26.45,26.55,36760,25.0640797616816,25.1197984917748,24.7275236738709,24.8210114760406,39320.637716239,0.0,1.0
2023-07-05,27.43,27.69,26.61,26.64,110063,25.6437041351334,25.8867724207745,24.8771041573424,24.9051504979933,117729.797305833,0.0,1.0
2023-07-06,26.86,26.9066,26.261,26.76,153141,25.1108236627665,25.1543889785775,24.5508317277703,25.0173358605968,163808.535922267,0.0,1.0
2023-07-07,26.66,27.1201,26.62,26.9,41418,24.9238480584272,25.3539854362097,24.8864529375593,25.1482187836343,44303.1059012835,0.0,1.0
2023-07-10,25.6,26.25,25.515,26.22,193823,23.9328773554289,24.5405480695316,23.8534127235848,24.5125017288807,207324.373342617,0.0,1.0
2023-07-11,25.85,26.0,25.26,25.59,75167,24.1665968608531,24.3068285641075,23.6150188280522,23.923528575212,80403.0025902211,0.0,1.0
2023-07-12,26.46,26.87,26.29,26.45,75302,24.7368724540879,25.1201724429834,24.5779431903995,24.7275236738709,80547.40645561,0.0,1.0
2023-07-13,28.3,28.37,26.99,27.15,238321,26.4570480140093,26.5224894755281,25.232357805587,25.3819382890584,254922.026691289,0.0,1.0
2023-07-14,28.61,29.03,28.31,28.4,131267,26.7468602007352,27.1395089698477,26.4663967942263,26.550535816179,140410.831096233,0.0,1.0
2023-07-17,28.32,29.11,28.1632,28.73,121154,26.4757455744433,27.2142992115835,26.3291567006413,26.8590455633388,129593.377091219,0.0,1.0
2023-07-18,28.02,28.32,27.72,28.32,124713,26.1952821679343,26.4757455744433,25.9148187614254,26.4757455744433,133400.290846173,0.0,1.0
2023-07-19,27.39,28.48,27.345,28.3,136352,25.6063090142656,26.6253260579147,25.5642395032892,26.4570480140093,145850.043359211,0.0,1.0
2023-07-20,26.41,28.065,26.11,27.19,134933,24.6901285530031,26.2373516789107,24.4096651464941,25.4193334099263,144332.198285236,0.0,1.0
2023-07-21,26.7,26.989,26.38,26.91,47826,24.961243179295,25.2314229275653,24.6620822123522,25.1575675638513,51157.476045072,0.0,1.0
2023-07-24,27.23,27.672,27.05,27.19,109739,25.4567285307942,25.869944616384,25.2884504868888,25.4193334099263,117383.228028899,0.0,1.0
2023-07-25,27.42,27.7094,27.03,27.21,565044,25.6343553549165,25.9049090543954,25.2697529264549,25.4380309703602,604403.983072211,0.0,1.0
2023-07-26,29.79,30.3596,29.48,30.1,326596,27.850016266337,28.3825227874953,27.5602040796112,28.1398284530629,349346.109781632,0.0,1.0
2023-07-27,29.85,31.1,29.635,30.57,245223,27.9061089476388,29.0747064747594,27.7051101729741,28.5792211232603,262304.808016574,0.0,1.0
2023-07-28,30.94,31.3,30.28,30.28,133052,28.925125991288,29.2616820790987,28.3081064969683,28.3081064969683,142320.171094152,0.0,1.0
2023-07-31,30.95,31.22,30.6632,30.94,91320,28.9344747715049,29.186891837363,28.6663517548824,28.925125991288,97681.1924985566,0.0,1.0
2023-08-01,30.56,30.895,30.27,30.33,58172,28.5698723430433,28.8830564803116,28.2987577167513,28.3548503980531,62224.1604251646,0.0,1.0
2023-08-02,29.41,29.98,29.2,29.75,91006,27.4947626180924,28.0276430904594,27.2984382335361,27.8126211454692,97345.3198042448,0.0,1.0
2023-08-03,29.45,29.73,29.09,29.23,59599,27.5321577389603,27.7939235850353,27.1956016511495,27.326484574187,63750.5627652372,0.0,1.0
2023-08-04,29.34,30.47,29.2632,29.76,114200,27.4293211565736,28.4857333210906,27.3575225245074,27.8219699256862,122154.973536303,0.0,1.0
2023-08-07,30.5,30.5,29.6,29.6,115177,28.5137796617415,28.5137796617415,27.6723894422147,27.6723894422147,123200.029658413,0.0,1.0
2023-08-08,30.45,30.4633,29.8,30.18,55361,28.4670357606567,28.4794696383453,27.859365046554,28.2146186947987,59217.3510502912,0.0,1.0
2023-08-09,29.83,30.64,29.6,30.56,55860,27.8874113872049,28.644662584779,27.6723894422147,28.5698723430433,59751.1105230987,0.0,1.0
2023-08-10,29.82,30.619,29.7301,30.47,190375,27.8780626069879,28.6250301463234,27.7940170728374,28.4857333210906,203636.191654761,0.0,1.0
2023-08-11,29.75,29.79,29.31,29.41,101697,27.8126211454692,27.850016266337,27.4012748159228,27.4947626180924,108781.036284776,0.0,1.0
2023-08-14,30.35,30.3716,29.61,29.61,109630,28.3735479584871,28.3937413237557,27.6817382224317,27.6817382224317,117266.635278326,0.0,1.0
2023-08-15,29.83,30.345,29.6527,30.28,105221,27.8874113872049,28.3688735683786,27.7216575139581,28.3081064969683,112550.512000554,0.0,1.0
2023-08-16,29.4,29.98,29.19,29.39,63007,27.4854138378754,28.0276430904594,27.2890894533192,27.4760650576585,67395.958122608,0.0,1.0
2023-08-17,29.84,30.5235,29.62,29.8,183935,27.8967601674219,28.5357492952514,27.6910870026487,27.859365046554,196747.592446583,0.0,1.0
2023-08-18,28.95,29.57,28.631,29.32,139996,27.064718728112,27.6443431015638,26.7664926391909,27.4106235961397,149747.878066447,0.0,1.0
2023-08-21,29.29,29.3746,28.7229,28.88,59102,27.3825772554888,27.4616679361243,26.8524079293848,26.9992772665933,63218.9426089542,0.0,1.0
2023-08-22,29.51,29.9057,29.29,29.29,155625,27.588250420262,27.9581816534473,27.3825772554888,27.3825772554888,166465.567045421,0.0,1.0
2023-08-23,30.68,30.9992,29.83,29.96,128959,28.6820577056469,28.9804707701724,27.8874113872049,28.0089455300254,137942.059827216,0.0,1.0
2023-08-24,29.75,31.26,29.7,31.21,89476,27.8126211454692,29.2242869582308,27.7658772443844,29.177543057146,95708.7426631717,0.0,1.0
2023-08-25,29.74,29.9972,28.87,29.71,107356,27.8032723652522,28.0437229924325,26.9899284863763,27.7752260246013,114834.232390222,0.0,1.0
2023-08-28,30.17,30.56,29.89,30.19,65945,28.2052699145817,28.5698723430433,27.9435040685067,28.2239674750156,70538.614096773,0.0,1.0
2023-08-29,31.38,32.03,30.6,30.6,244469,29.3364723208344,29.9441430349371,28.6072674639112,28.6072674639112,261498.285686921,0.0,1.0
2023-08-30,31.84,31.95,31.25,31.45,111204,29.7665162108148,29.8693527932014,29.2149381780139,29.4019137823531,118950.277382933,0.0,1.0
2023-08-31,31.92,32.2985,31.8,31.87,134081,29.8413064525505,30.1951577837626,29.7291210899469,29.7945625514656,143420.849445893,0.0,1.0
2023-09-01,31.73,32.33,31.4603,32.33,61338,29.6636796284281,30.224606441446,29.4115430259766,30.224606441446,65610.6984830976,0.0,1.0
2023-09-05,31.77,31.97,31.4,31.68,57002,29.701074749296,29.8880503536353,29.3551698812683,29.6169357273433,60972.6602584617,0.0,1.0
2023-09-06,31.3,31.9969,30.99,31.89,80444,29.2616820790987,29.9131985724189,28.9718698923728,29.8132601118996,86047.58923953,0.0,1.0
2023-09-07,31.56,31.64,30.75,30.93,54994,29.5047503647397,29.5795406064755,28.7474991671656,28.915777211071,58824.7864680862,0.0,1.0
2023-09-08,31.92,32.01,31.43,31.44,59907,29.8413064525505,29.9254454745031,29.3832162219192,29.3925650021362,64080.0175099761,0.0,1.0
2023-09-11,32.13,32.22,31.7383,32.04,61825,30.0376308371067,30.1217698590594,29.6714391160082,29.953491815154,66131.6220567593,0.0,1.0
2023-09-12,31.53,31.9817,31.48,31.85,39607,29.4767040240889,29.8989884264891,29.429960123004,29.7758649910317,42365.9547885493,0.0,1.0
2023-09-13,31.99,32.07,31.121,31.44,51257,29.9067479140692,29.9815381558049,29.094338913215,29.3925650021362,54827.4735424717,0.0,1.0
2023-09-14,32.51,32.68,31.84,32.4,56939,30.3928844853514,30.5518137490398,29.7665162108148,30.2900479029648,60905.2717879468,0.0,1.0
2023-09-15,32.25,32.6,31.9821,32.51,47991,30.1498161997103,30.4770235073041,29.8993623776978,30.3928844853514,51333.9696583249,0.0,1.0
2023-09-18,32.5,32.831,32.06,32.06,37448,30.3835357051344,30.6929803303159,29.972189375588,29.972189375588,40056.5626005907,0.0,1.0
2023-09-19,32.24,32.3086,31.77,32.01,67102,30.3193376313845,30.3838508622007,29.8773373619444,30.1030396271904,71352.7619337116,0.19133,1.0
2023-09-20,30.72,32.18,30.695,32.059,132976,28.8898899514929,30.262912065073,28.8663792988631,30.1491205063448,141399.732808221,0.0,1.0
2023-09-21,29.58,30.1812,29.5,29.97,124862,27.8178041915743,28.3831883660156,27.7425701031589,28.1845703725991,132771.729018018,0.0,1.0
2023-09-22,29.53,30.0599,29.381,29.77,78094,27.7707828863147,28.2691146794558,27.6306593966411,27.9964851515607,83041.080600448,0.0,1.0
2023-09-25,29.8,29.81,29.12,29.33,29842,28.0246979347165,28.0341021957684,27.385208183186,27.5826976652763,31732.4240950466,0.0,1.0
2023-09-26,28.91,29.49,28.4928,29.49,51840,27.1877187010957,27.733165842107,26.7953729300097,27.733165842107,55123.9482972729,0.0,1.0
2023-09-27,29.59,29.7,28.8,28.8,55783,27.8272084526262,27.9306553241973,27.0842718295246,27.0842718295246,59316.7285468127,0.0,1.0
2023-09-28,30.17,30.487,29.36,29.38,50898,28.3726555936374,28.6707706689832,27.6109104484321,27.6297189705359,54122.2746997415,0.0,1.0
2023-09-29,29.65,30.7585,29.54,30.52,69483,27.8836340189377,28.9260963565428,27.7801871473666,28.7018047304546,73884.5929695102,0.0,1.0
2023-10-02,30.83,30.87,29.9,29.91,69572,28.993336823064,29.0309538672717,28.1187405452356,28.1281448062876,73979.2309208695,0.0,1.0
2023-10-03,30.22,30.78,30.035,30.77,48665,28.419676898897,28.9463155178045,28.2456980694365,28.9369112567525,51747.8191336186,0.0,1.0
2023-10-04,31.13,31.28,30.3,30.3,91084,29.2754646546216,29.4165285704004,28.4949109873124,28.4949109873124,96853.9681078087,0.0,1.0
2023-10-05,31.11,31.19,30.56,31.12,41203,29.2566561325178,29.3318902209331,28.7394217746622,29.2660603935697,43813.1180882047,0.0,1.0
2023-10-06,31.97,32.09,30.905,30.905,90929,30.0654225829827,30.1782737156057,29.0638687809534,29.0638687809534,96689.1492037564,0.0,1.0
2023-10-09,32.24,32.38,31.27,31.69,55540,30.3193376313845,30.4509972861114,29.4071243093484,29.802103273529,59058.3350391693,0.0,1.0
2023-10-10,32.11,32.629,31.8755,32.27,77535,30.1970822377096,30.6851633863041,29.9765523160421,30.3475504145403,82446.6691980912,0.0,1.0
2023-10-11,32.98,33.16,32.35,32.35,130363,31.0152529492265,31.184529648161,30.4227845029556,30.4227845029556,138621.205090227,0.0,1.0
2023-10-12,32.42,33.19,32.17,33.19,48409,30.488614330319,31.2127424313167,30.2535078040211,31.2127424313167,51475.6021049901,0.0,1.0
2023-10-13,31.8,32.71,31.59,32.48,48682,29.9055501451001,30.7613379008247,29.7080606630098,30.5450398966306,51765.8960456759,0.0,1.0
2023-10-16,32.44,32.59,32.08,32.16,47325,30.5074228524229,30.6484867682017,30.1688694545538,30.2441035429692,50322.9331243912,0.0,1.0
2023-10-17,32.64,32.7,31.7519,32.24,44523,30.6955080734612,30.7519336397728,29.8603156494404,30.3193376313845,47343.4326782308,0.0,1.0
2023-10-18,32.02,32.93,31.84,32.44,71878,30.1124438882423,30.9682316439669,29.9431671893078,30.5074228524229,76431.3108740622,0.0,1.0
2023-10-19,31.91,32.59,31.811,32.17,112610,30.0089970166712,30.6484867682017,29.9158948322572,30.2535078040211,119743.592163501,0.0,1.0
2023-10-20,31.14,31.8623,30.97,31.66,82030,29.2848689156735,29.9641386914536,29.1249964777909,29.7738904903733,87226.4174156114,0.0,1.0
2023-10-23,31.47,31.84,30.641,30.83,102987,29.5952095303868,29.9431671893078,28.8155962891828,28.993336823064,109510.996591266,0.0,1.0
2023-10-24,32.33,32.41,31.82,31.96,310448,30.4039759808518,30.4792100692671,29.9243586672039,30.0560183219308,330114.187904934,0.0,1.0
2023-10-25,27.67,28.6,27.5,28.6,553140,26.0215903306579,26.8961866084863,25.8617178927753,26.8961866084863,588180.184435831,0.0,1.0
2023-10-26,26.55,27.18,26.2104,26.85,311084,24.968313092843,25.5607815391139,24.6489443875199,25.2504409244006,330790.477085433,0.0,1.0
2023-10-27,26.52,26.84,25.87,26.75,223728,24.9401003096873,25.2410366633486,24.3288233413126,25.1563983138814,237900.669457026,0.0,1.0
2023-10-30,27.25,27.52,26.71,26.83,162439,25.6266113664773,25.8805264148791,25.1187812696737,25.2316324022967,172729.148099165,0.0,1.0
2023-10-31,27.12,27.52,26.6706,27.43,75646,25.5043559728024,25.8805264148791,25.0817284811292,25.7958880654118,80438.0052641878,0.0,1.0
2023-11-01,27.86,27.88,27.0,27.03,167994,26.2002712906443,26.2190798127481,25.3915048401793,25.4197176233351,178636.04495085,0.0,1.0
2023-11-02,28.23,28.66,28.1,28.59,264377,26.5482289495653,26.9526121747978,26.4259735558904,26.8867823474343,281124.692881715,0.0,1.0
2023-11-03,28.71,28.855,28.36,28.36,77690,26.9996334800574,27.1359952653102,26.6704843432402,26.6704843432402,82611.4881021436,0.0,1.0
2023-11-06,29.13,29.14,28.61,28.74,178359,27.3946124442379,27.4040167052899,26.9055908695382,27.0278462632131,189657.644567,0.0,1.0
2023-11-07,29.35,29.64,29.0,29.26,125821,27.6015061873801,27.8742297578858,27.272357050563,27.5168678379129,133791.479527608,0.0,1.0
2023-11-08,29.66,29.7595,29.31,29.41,107442,27.8930382799896,27.9866106774562,27.5638891431725,27.6579317536916,114248.210898063,0.0,1.0
2023-11-09,29.07,29.78,29.05,29.61,125128,27.3381868779264,28.0058894126126,27.3193783558226,27.84601697473,133054.579524328,0.0,1.0
2023-11-10,29.89,29.9286,28.82,29.0,108093,28.1093362841837,28.1456367318441,27.1030803516285,27.272357050563,114940.450295083,0.0,1.0
2023-11-13,29.71,29.85,29.44,29.6,49957,27.9400595852492,28.071719239976,27.6861445368474,27.8366127136781,53121.664449978,0.0,1.0
2023-11-14,30.2,30.8,30.13,30.43,70817,28.4008683767932,28.9651240399083,28.3350385494298,28.6171663809873,75303.0988921291,0.0,1.0
2023-11-15,30.56,30.62,30.2,30.62,160130,28.7394217746622,28.7958473409738,28.4008683767932,28.7958473409738,170273.878102668,0.0,1.0
2023-11-16,31.35,31.3597,30.45,30.79,83598,29.4823583977638,29.4914805309841,28.6359749030911,28.9557197788564,88893.746715961,0.0,1.0
2023-11-17,30.76,31.0,30.2,31.0,116674,28.9275069957006,29.1532092609466,28.4008683767932,29.1532092609466,124065.037492979,0.0,1.0
2023-11-20,31.11,31.2,30.24,30.24,94907,29.2566561325178,29.341294481985,28.4384854210009,28.4384854210009,100919.146625179,0.0,1.0
2023-11-21,31.33,31.35,30.96,31.1,58213,29.46354987566,29.4823583977638,29.115592216739,29.2472518714658,61900.6636232473,0.0,1.0
2023-11-22,31.83,32.1,31.37,31.37,49878,29.9337629282559,30.1876779766577,29.5011669198676,29.5011669198676,53037.6599762996,0.0,1.0
2023-11-24,31.19,31.71,30.9719,31.71,78289,29.3318902209331,29.8209117956328,29.1267832873908,29.8209117956328,83248.4334152237,0.0,1.0
2023-11-27,31.1,31.6,30.97,30.97,40433,29.2472518714658,29.7174649240617,29.1249964777909,29.1249964777909,42994.3403067831,0.0,1.0
2023-11-28,31.36,31.36,30.77,31.03,46276,29.4917626588157,29.4917626588157,28.9369112567525,29.1814220441024,49207.4813156752,0.0,1.0
2023-11-29,30.59,31.66,30.53,31.5,85416,28.767634557818,29.7738904903733,28.7112089915065,29.6234223135426,90826.9129583306,0.0,1.0
2023-11-30,29.7,30.71,29.29,30.59,130049,27.9306553241973,28.880485690441,27.5450806210686,28.767634557818,138287.31389105,0.0,1.0
2023-12-01,29.47,29.56,29.09,29.48,65186,27.7143573200032,27.7989956694704,27.3569954000303,27.7237615810551,69315.3876100699,0.0,1.0
2023-12-04,28.63,28.87,28.1623,28.87,180881,26.924399391642,27.1501016568881,26.4845621022438,27.1501016568881,192339.407638098,0.0,1.0
2023-12-05,29.19,29.55,28.2923,28.49,97200,27.4510380105494,27.7895914084185,26.6068174959187,26.7927397369152,103357.403057387,0.0,1.0
2023-12-06,28.88,29.445,28.81,29.34,60739,27.15950591794,27.6908466673734,27.0936760905765,27.5921019263282,64586.6800854177,0.0,1.0
2023-12-07,31.17,31.7,30.43,30.61,268629,29.3130816988293,29.8115075345809,28.6171663809873,28.7864430799218,285646.047591591,0.0,1.0
2023-12-08,30.49,30.91,30.1849,30.25,193755,28.6735919472988,29.0685709114794,28.3866679426048,28.4478896820528,206028.946804362,0.0,1.0
2023-12-11,29.91,29.92,29.26,29.57,103441,28.1281448062876,28.1375490673395,27.5168678379129,27.8083999305223,109993.756477974,0.0,1.0
2023-12-12,29.64,29.776,29.26,29.46,47017,27.8742297578858,28.0021277081919,27.5168678379129,27.7049530589512,49995.4220118224,0.0,1.0
2023-12-13,29.62,29.99,29.33,29.99,113793,27.8554212357819,28.2033788947029,27.5826976652763,28.2033788947029,121001.53257314,0.0,1.0
2023-12-14,29.41,30.02,28.68,29.93,241598,27.6579317536916,28.2315916778587,26.9714206969016,28.1469533283914,256902.694072619,0.0,1.0
2023-12-15,29.62,29.8999,29.2201,29.28,140421,27.8554212357819,28.1186465026251,27.4793448363157,27.5356763600167,149316.356941577,0.0,1.0
2023-12-18,30.69,31.1398,29.61,29.61,180809,28.8616771683372,29.2846808304525,27.84601697473,27.84601697473,192262.846598796,0.0,1.0
2023-12-19,31.0,31.21,30.83,31.02,69203,29.1532092609466,29.3506987430369,28.993336823064,29.1720177830505,73586.8555944479,0.0,1.0
2023-12-20,31.57,32.65,31.48,31.8,283025,29.689252140906,30.7049123345132,29.6046137914387,29.9055501451001,300954.002060873,0.0,1.0
2023-12-21,32.0,32.0693,31.5901,31.71,80967,30.3065948576592,30.3722275771478,29.9183863191543,30.0319413417616,85491.0956565352,0.22645,1.0
2023-12-22,32.35,32.5,32.13,32.18,110782,30.6380732389148,30.7801354023101,30.4297153992684,30.4770694537335,116972.032544398,0.0,1.0
2023-12-26,32.4,32.73,32.28,32.48,103436,30.6854272933799,30.9979640528495,30.5717775626637,30.761193780524,109215.56893956,0.0,1.0
2023-12-27,31.96,32.55,31.82,32.42,125592,30.2687116140871,30.8274894567752,30.1361202615848,30.7043689151659,132609.553098121,0.0,1.0
2023-12-28,31.9,32.17,31.75,32.11,79120,30.211886748729,30.4675986428405,30.0698245853337,30.4107737774824,83540.8930594571,0.0,1.0
2023-12-29,31.81,31.9328,31.4,31.72,64002,30.1266494506918,30.2429510084581,29.7383462040781,30.0414121526546,67578.1627602551,0.0,1.0
2024-01-02,31.2,31.47,30.63,31.39,69503,29.5489299862177,29.8046418803292,29.0090937653156,29.728875393185,73386.5355196088,0.0,1.0
2024-01-03,31.42,31.6536,30.86,30.86,92521,29.7572878258641,29.978525968325,29.2269224158551,29.2269224158551,97690.6846151926,0.0,1.0
2024-01-04,30.55,31.46,30.55,31.22,62586,28.9333272781715,29.7951710694362,28.9333272781715,29.5678716080037,66083.0426316884,0.0,1.0
2024-01-05,30.32,30.79,30.14,30.65,120477,28.7154986276321,29.1606267396039,28.5450240315577,29.0280353871017,127208.748396413,0.0,1.0
2024-01-08,31.35,31.4044,30.5,30.5,112577,29.690992149613,29.742513360871,28.8859732237064,28.8859732237064,118867.329600032,0.0,1.0
2024-01-09,32.05,32.22,31.24,31.25,142335,30.3539489121243,30.5149526973056,29.5868132297898,29.5962840406828,150288.081567465,0.0,1.0
2024-01-10,32.53,32.7699,32.1,32.1,91641,30.8085478349891,31.0357525883127,30.4013029665893,30.4013029665893,96761.5139138237,0.0,1.0
2024-01-11,32.42,33.5071,32.0,32.93,210513,30.7043689151659,31.733940767346,30.3065948576592,31.1873802707099,222275.581656036,0.0,1.0
2024-01-12,32.62,32.8,32.35,32.64,121142,30.8937851330263,31.0642597291006,30.6380732389148,30.9127267548123,127910.905801425,0.0,1.0
2024-01-16,32.54,33.18,32.2401,32.39,97181,30.8180186458822,31.4241505430353,30.5339890272005,30.6759564824869,102611.065829261,0.0,1.0
2024-01-17,32.23,32.2601,31.4216,32.17,92648,30.5244235081986,30.5529306489866,29.758803155607,30.4675986428405,97824.7808414129,0.0,1.0
2024-01-18,32.86,33.125,32.39,32.47,275845,31.1210845944588,31.3720610831237,30.6759564824869,30.751722969631,291258.059226314,0.0,1.0
2024-01-19,33.85,33.87,33.23,33.39,243412,32.0586948728676,32.0776364946536,31.4715045975004,31.6230375717887,257012.839501878,0.0,1.0
2024-01-22,33.71,34.5273,33.7,34.18,89250,31.9261035203653,32.7001528946517,31.9166327094723,32.3712316323372,94236.9148831719,0.0,1.0
2024-01-23,34.07,34.11,33.6,33.65,64356,32.267052712514,32.3049359560861,31.8219246005421,31.8692786550072,67951.9427923967,0.0,1.0
2024-01-24,34.67,35.054,34.47,34.65,98764,32.8353013660951,33.198980504387,32.6458851482347,32.8163597443091,104282.517215928,0.0,1.0
2024-01-25,35.79,36.1576,34.95,35.19,149864,33.8960321861132,34.2441791945405,33.1004840710996,33.3277835325321,158237.770443156,0.0,1.0
2024-01-26,35.87,35.9299,35.51,35.51,100938,33.9717986732573,34.0285288305065,33.6308494811087,33.6308494811087,106577.991198629,0.0,1.0
2024-01-29,36.32,36.41,35.63,35.87,113696,34.3979851634432,34.4832224614803,33.7444992118249,33.9717986732573,120048.854616886,0.0,1.0
2024-01-30,35.55,36.33,35.52,36.04,215344,33.6687327246807,34.4074559743362,33.6403202920017,34.1328024584386,227376.517631392,0.0,1.0
2024-01-31,31.53,32.91,31.519,32.86,506399,29.8614667456873,31.1684386489238,29.851048853705,31.1210845944588,534694.447730233,0.0,1.0
2024-02-01,31.94,32.56,31.8001,32.28,160098,30.2497699923011,30.8369602676682,30.1172733479077,30.5717775626637,169043.603349759,0.0,1.0
2024-02-02,32.3,32.34,30.37,31.37,424711,30.5907191844497,30.6286024280218,28.7628526820972,29.709933771399,448442.065624054,0.0,1.0
2024-02-05,32.75,33.35,32.5,32.51,252806,31.0169056746355,31.5851543282167,30.7801354023101,30.7896062132031,266931.736738994,0.0,1.0
2024-02-06,32.92,33.32,32.58,33.08,134533,31.1779094598169,31.5567418955376,30.8559018894542,31.3294424341052,142050.13859919,0.0,1.0
2024-02-07,33.36,33.4,32.8702,33.14,181422,31.5946251391097,31.6325083826817,31.1307448215696,31.3862672994633,191559.098845208,0.0,1.0
2024-02-08,33.51,33.6388,33.24,33.48,133619,31.736687302505,31.858671346807,31.4809754083935,31.7082748698259,141085.068120723,0.0,1.0
2024-02-09,34.56,34.655,33.64,33.77,132371,32.7311224462719,32.8210951497556,31.8598078441142,31.9829283857234,139767.335126054,0.0,1.0
2024-02-12,34.03,34.64,34.0,34.41,134309,32.2291694689419,32.806888933416,32.2007570362629,32.5890602828766,141813.62242066,0.0,1.0
2024-02-13,33.18,33.715,32.7,33.04,318370,31.4241505430353,31.9308389258118,30.9695516201705,31.2915591905331,336159.177494179,0.0,1.0
2024-02-14,33.42,33.65,32.88,33.54,93560,31.6514500044678,31.8692786550072,31.1400262162448,31.765099735184,98787.7395682863,0.0,1.0
2024-02-15,32.35,32.6,31.58,32.55,284045,30.6380732389148,30.8748435112403,29.9088208001524,30.8274894567752,299916.240761799,0.0,1.0
2024-02-16,31.59,32.47,31.46,32.43,147579,29.9182916110454,30.751722969631,29.7951710694362,30.713839726059,155825.094246987,0.0,1.0
2024-02-20,31.79,32.08,31.27,31.31,99989,30.1077078289058,30.3823613448033,29.6152256624688,29.6531089060409,105575.965067266,0.0,1.0
2024-02-21,32.27,32.2962,31.65,31.89,131145,30.5623067517707,30.5871202763104,29.9751164764035,30.202415937836,138472.831398919,0.0,1.0
2024-02-22,32.72,33.08,32.39,33.08,180893,30.9884932419565,31.3294424341052,30.6759564824869,31.3294424341052,191000.540548589,0.0,1.0
2024-02-23,32.71,32.9163,32.54,32.58,61663,30.9790224310635,31.1744052597864,30.8180186458822,30.8559018894542,65108.4692710479,0.0,1.0
2024-02-26,30.52,32.17,30.48,32.08,397762,28.9049148454924,30.4675986428405,28.8670316019204,30.3823613448033,419987.268770423,0.0,1.0
2024-02-27,30.97,31.06,30.38,30.73,274362,29.3311013356783,29.4163386337154,28.7723234929902,29.1038018742458,289692.195419347,0.0,1.0
2024-02-28,30.1,30.66,29.79,30.57,312649,28.5071407879857,29.0375061979947,28.2135456503021,28.9522688999575,330118.512059482,0.0,1.0
2024-02-29,30.74,30.92,30.1599,30.44,136401,29.1132726851388,29.2837472812132,28.5638709452348,28.8291483583483,144022.514588006,0.0,1.0
2024-03-01,30.34,30.89,30.26,30.8,266470,28.7344402494181,29.2553348485341,28.6586737622739,29.1700975504969,281359.223629342,0.0,1.0
2024-03-04,29.07,29.84,28.63,29.84,494323,27.5316472660047,28.2608997047672,27.1149315867119,28.2608997047672,521943.691605538,0.0,1.0
2024-03-05,28.84,29.0079,28.19,28.63,265547,27.3138186154653,27.4728335303591,26.6982159074191,27.1149315867119,280384.650268702,0.0,1.0
2024-03-06,28.44,29.11,28.25,29.04,315643,26.9349861797446,27.5695305095768,26.7550407727772,27.5032348333257,333279.804195731,0.0,1.0
2024-03-07,29.39,29.56,28.5,28.88,328367,27.8347132145813,27.9957169997627,26.9918110451027,27.3517018590374,346714.767836891,0.0,1.0
2024-03-08,29.72,30.5599,29.25,29.26,297611,28.1472499740509,28.9427033809556,27.7021218620791,27.7115926729721,314240.251824041,0.0,1.0
2024-03-11,30.47,30.9,29.97,29.97,414005,28.8575607910273,29.2648056594271,28.3840202463764,28.3840202463764,437137.859341262,0.0,1.0
2024-03-12,30.72,31.0,30.255,30.28,246998,29.0943310633528,29.3595137683573,28.6539383568274,28.67761538406,260799.210109957,0.0,1.0
2024-03-13,31.15,31.56,30.8901,30.91,171945,29.5015759317526,29.8898791783663,29.255429556643,29.2742764703201,181552.563916941,0.0,1.0
2024-03-14,32.27,32.38,31.42,31.64,340251,30.5623067517707,30.6664856715939,29.7572878258641,29.9656456655105,359262.795808561,0.0,1.0
2024-03-15,31.6,32.21,31.1801,32.01,147245,29.9277624219384,30.5054818864126,29.5300830725406,30.3160656685522,155472.431730786,0.0,1.0
2024-03-18,33.75,35.2,33.571,34.16,462738,31.9639867639374,33.3372543434251,31.7944592489524,32.3522900105512,488593.854556966,0.0,1.0
2024-03-19,33.32,33.84,32.981,33.76,201316,31.7463570004267,32.2417983461717,31.4233673538738,32.1655766006725,211295.082453393,0.20021,1.0
2024-03-20,33.87,33.911,33.22,33.69,78118,32.2703815007339,32.3094451453022,31.6510798185527,32.0988825733606,81990.2504077873,0.0,1.0
2024-03-21,33.47,34.34,33.26,34.16,114197,31.8892727732378,32.7181842555418,31.6891906913023,32.5466853281686,119857.659256741,0.0,1.0
2024-03-22,34.57,34.8181,33.9501,34.0,213476,32.9373217738521,33.1737044620816,32.346698523415,32.3942418371701,224057.844492342,0.0,1.0
2024-03-25,34.32,34.355,33.6139,34.23,85961,32.699128819167,32.7324758328229,32.0263766379545,32.6133793554804,90222.0220090608,0.0,1.0
2024-03-26,34.55,35.0436,34.33,34.34,70892,32.9182663374773,33.3885545072075,32.7086565373544,32.7181842555418,74406.063031681,0.0,1.0
2024-03-27,34.56,34.79,33.91,34.69,73690,32.9277940556647,33.146931573975,32.3084923734835,33.0516543921009,77342.7577837355,0.0,1.0
2024-03-28,34.51,34.7,34.34,34.57,56985,32.8801554647277,33.0611821102883,32.7181842555418,32.9373217738521,59809.7035188786,0.0,1.0
2024-04-01,36.14,36.18,34.48,34.48,174172,34.4331735292744,34.471284402024,32.8515723101655,32.8515723101655,182805.574823026,0.0,1.0
2024-04-02,35.69,35.7,34.58,35.21,279871,34.0044262108412,34.0139539290286,32.9468494920395,33.5470957378459,293743.994621955,0.0,1.0
2024-04-03,35.82,35.86,34.85,35.36,133398,34.1282865472775,34.1663974200271,33.2040978830994,33.6900115106569,140010.438361172,0.0,1.0
2024-04-04,33.8,35.749,33.75,35.3,222946,32.2036874734221,34.0606397481469,32.1560488824851,33.6328452015325,233997.265257873,0.0,1.0
2024-04-05,34.64,35.04,33.387,33.46,137875,33.0040158011639,33.38512452866,31.8101927122823,31.8797450550504,144709.359878308,0.0,1.0
2024-04-08,35.69,35.8392,34.73,34.86,125183,34.0044262108412,34.1465797661973,33.0897652648505,33.2136256012868,131388.227000154,0.0,1.0
2024-04-09,36.51,37.365,35.88,36.21,274453,34.7856991022083,35.6003190072312,34.1854528564019,34.4998675565862,288057.428443745,0.0,1.0
2024-04-10,36.28,36.52,35.621,36.31,163577,34.566561583898,34.7952268203957,33.9386849553482,34.5951447384602,171685.388655043,0.0,1.0
2024-04-11,37.79,37.8599,36.42,36.62,204233,36.0052470301959,36.0718457803258,34.6999496385217,34.8905040022697,214356.675945795,0.0,1.0
2024-04-12,36.98,38.0899,36.71,37.06,132557,35.2335018570162,36.2909832986361,34.9762534659563,35.3097236025154,139127.750624761,0.0,1.0
2024-04-15,35.61,37.61,35.471,37.53,161320,33.928204465342,35.8337481028226,33.7957691825371,35.7575263573234,169316.510865412,0.0,1.0
2024-04-16,35.35,35.9,34.985,35.2,100804,33.6804837924695,34.2045082927767,33.3327220786293,33.5375680196585,105800.778336703,0.0,1.0
2024-04-17,35.88,36.6,35.45,35.96,253311,34.1854528564019,34.8714485658949,33.7757609743436,34.2616746019011,265867.435431616,0.0,1.0
2024-04-18,36.09,36.4844,35.4801,35.79,116209,34.3855349383374,34.7613081436485,33.8044394060876,34.0997033927153,121969.392580949,0.0,1.0
2024-04-19,35.15,36.17,34.38,36.02,170397,33.4899294287215,34.4617566838366,32.7562951282914,34.3188409110255,178843.450917019,0.0,1.0
2024-04-22,36.2,36.7799,35.2,35.48,129654,34.4903398383988,35.0428522160863,33.5375680196585,33.8043441289058,136080.851101811,0.0,1.0
2024-04-23,37.09,37.37,36.2,36.49,96860,35.3383067570777,35.6050828663249,34.4903398383988,34.7666436658335,101661.277228017,0.0,1.0
2024-04-24,37.46,37.6032,36.59,36.7,117110,35.6908323300116,35.8272692544552,34.8619208477075,34.9667257477689,122915.054472157,0.0,1.0
2024-04-25,36.02,36.19,33.5701,33.64,565482,34.3188409110255,34.4808121202114,31.9846452322937,32.0512439824236,593512.516719533,0.0,1.0
2024-04-26,43.27,44.51,42.3599,44.34,476662,41.2264365968927,42.4078736521307,40.3593189646571,42.2459024429448,500289.776234373,0.0,1.0
2024-04-29,40.36,42.0895,39.95,41.85,397898,38.4538706043584,40.1016894648698,38.0632341586749,39.8735006142815,417621.504093266,0.0,1.0
2024-04-30,38.74,41.3138,38.66,40.18,309312,36.9103802579991,39.3626243650729,36.8341585124999,38.2823716769852,324644.362811817,0.0,1.0
2024-05-01,39.15,40.74,38.88,39.4,318677,37.3010167036827,38.8159238954797,37.0437683126228,37.5392096583677,334473.578806452,0.0,1.0
2024-05-02,40.57,40.57,39.27,39.66,222317,38.6539526862939,38.6539526862939,37.4153493219315,37.7869303312402,233337.086201747,0.0,1.0
2024-05-03,40.83,41.11,38.7824,41.11,434861,38.9016733591664,39.1684494684136,36.9507777831137,39.1684494684136,456416.732156235,0.0,1.0
2024-05-06,41.19,41.22,40.24,40.86,254573,39.2446712139129,39.2732543684751,38.3395379861096,38.9302565137286,267191.991820856,0.0,1.0
2024-05-07,42.73,42.9899,41.36,41.46,266935,40.7119398147729,40.9595652104635,39.4066424230987,39.5019196049728,280166.766847625,0.0,1.0
2024-05-08,41.81,42.2,41.5,41.69,135581,39.8353897415319,40.2069707508406,39.5400304777224,39.721057123283,142301.648026552,0.0,1.0
2024-05-09,42.04,42.39,41.2,41.86,88335,40.0545272598421,40.3879973964012,39.2541989321003,39.8830283324689,92713.6994005466,0.0,1.0
2024-05-10,41.39,41.9,40.1602,41.1,264594,39.4352255776609,39.9211392052185,38.2635067949741,39.1589217502262,277709.725241277,0.0,1.0
2024-05-13,41.62,41.62,39.11,39.25,355682,39.6543630959712,39.6543630959712,37.2629058309331,37.3962938855567,373312.88877778,0.0,1.0
2024-05-14,42.14,42.5857,41.455,42.05,257721,40.1498044417162,40.5744548413287,39.497155745879,40.0640549780295,270496.035809229,0.0,1.0
2024-05-15,43.27,43.29,42.28,42.47,258115,41.2264365968927,41.2454920332675,40.2831924963398,40.4642191419005,270909.566092399,0.0,1.0
2024-05-16,44.06,44.5,43.39,43.6,134157,41.9791263336975,42.3983459339433,41.3407692151415,41.540851297077,140807.06141936,0.0,1.0
2024-05-17,45.03,45.0791,43.9,43.9,115725,42.9033149978756,42.9500960941758,41.8266828426991,41.8266828426991,121461.401065583,0.0,1.0
2024-05-20,45.46,46.35,45.03,45.11,165504,43.3130068799339,44.1609737986128,42.9033149978756,42.9795367433748,173707.908593288,0.0,1.0
2024-05-21,45.92,46.02,44.94,45.4,123303,43.7512819165545,43.8465590984285,42.817565534189,43.2558405708095,129415.036816501,0.0,1.0
2024-05-22,45.13,45.5299,44.5417,45.26,152586,42.9985921797497,43.3796056300639,42.4380765187847,43.1224525161859,160149.573065396,0.0,1.0
2024-05-23,43.63,46.03,43.33,45.43,246040,41.5694344516392,43.8560868166159,41.2836029060171,43.2844237253717,258236.017439412,0.0,1.0
2024-05-24,44.35,44.72,43.74,44.36,126171,42.2554301611322,42.6079557340661,41.6742393517006,42.2649578793196,132425.201415819,0.0,1.0
2024-05-28,45.03,45.45,44.02,44.08,148776,42.9033149978756,43.3034791617465,41.9410154609479,41.9981817700723,156150.714235758,0.0,1.0
2024-05-29,44.77,45.2493,44.25,44.57,99982,42.6555943250031,43.1122578577254,42.1601529792582,42.4650399612551,104938.032415978,0.0,1.0
2024-05-30,42.85,44.38,42.67,44.38,142262,40.8262724330218,42.2840133156944,40.6547735056485,42.2840133156944,149313.820163248,0.0,1.0
2024-05-31,42.95,43.2,41.48,42.54,168955,40.9215496148958,41.1597425695809,39.5209750413476,40.5309131692123,177329.972063388,0.0,1.0
2024-06-03,43.3,43.935,42.2797,43.07,106191,41.2550197514549,41.860029856355,40.2829066647942,41.0358822331446,111454.807868268,0.0,1.0
2024-06-04,43.62,43.64,42.77,43.38,88162,41.5599067334518,41.5789621698266,40.7500506875225,41.3312414969541,92532.1239208806,0.0,1.0
2024-06-05,44.45,45.0499,43.805,44.33,149496,42.3507073430062,42.9222751570685,41.7361695199188,42.2363747247574,156906.404093328,0.0,1.0
2024-06-06,45.07,45.26,44.5824,44.64,133777,42.9414258706252,43.1224525161859,42.4768543318075,42.5317339885669,140408.225105642,0.0,1.0
2024-06-07,43.88,45.53,43.76,45.19,100302,41.8076274063243,43.3797009072458,41.6932947880754,43.0557584888741,105273.894574898,0.0,1.0
2024-06-10,44.29,45.2,43.12,44.12,167408,42.1982638520078,43.0652862070615,41.0835208240816,42.0362926428219,175706.28843886,0.0,1.0
2024-06-11,45.06,45.1,43.6,44.71,134087,42.9318981524378,42.9700090251874,41.540851297077,42.5984280158787,140733.591572096,0.0,1.0
2024-06-12,45.58,46.93,44.8,45.86,187671,43.4273394981828,44.7135814534822,42.6841774795653,43.6941156074301,196973.710083206,0.0,1.0
2024-06-13,44.24,45.07,44.1725,44.87,173828,42.1506252610708,42.9414258706252,42.0863131633058,42.7508715068772,182444.523002187,0.0,1.0
2024-06-14,45.07,45.15,43.73,43.8,141089,42.9414258706252,43.0176476161244,41.6647116335132,41.731405660825,148082.675436958,0.0,1.0
2024-06-17,45.27,45.82,44.05,44.31,167152,43.1319802343733,43.6560047346805,41.9695986155101,42.2173192883826,175437.598711724,0.0,1.0
2024-06-18,44.16,45.29,43.6444,45.29,197572,42.0744035155716,43.1510356707481,41.5831543658291,43.1510356707481,207365.495194031,0.0,1.0
2024-06-20,44.75,45.2,44.12,44.3,130016,42.6365388886283,43.0652862070615,42.0362926428219,42.2077915701952,136460.795169089,0.0,1.0
2024-06-21,46.29,47.019,44.95,45.02,377093,44.1038074894884,44.7983781453501,42.8270932523764,42.8937872796882,395785.21591725,0.0,1.0
2024-06-24,46.19,46.9,45.88,46.7,170098,44.0085303076144,44.68499829892,43.7131710438049,44.4944439351719,178529.629712279,0.0,1.0
2024-06-25,48.33,48.45,46.05,46.05,283701,46.3644968224044,46.4796166158803,44.177220746363,44.177220746363,295727.771672363,0.33275,1.0
2024-06-26,48.23,48.63,47.44,47.45,206335,46.2685636611745,46.6522963060941,45.5106916874584,45.5202850035814,215082.039781379,0.0,1.0
2024-06-27,49.0,49.32,48.33,48.37,267206,47.0072490026447,47.3142351185803,46.3644968224044,46.4028700868964,278533.508720397,0.0,1.0
2024-06-28,47.17,48.76,47.16,48.4,263796,45.2516721521377,46.7770094156929,45.2420788360147,46.4316500352653,274978.950571491,0.0,1.0
2024-07-01,47.63,47.9882,46.78,47.65,193874,45.6929646937952,46.0365972773207,44.8775328233412,45.7121513260412,202092.787847796,0.0,1.0
2024-07-02,48.85,48.95,46.9562,47.05,153775,46.8633492607998,46.9592824220297,45.0465670534282,45.1365523586619,160293.894236952,0.0,1.0
2024-07-03,49.12,49.25,48.235,48.68,166520,47.1223687961205,47.2470819057194,46.273360319236,46.700262886709,173579.185617541,0.0,1.0
2024-07-05,51.61,51.72,49.09,49.09,377570,49.5111045107447,49.6166309880976,47.0935888477516,47.0935888477516,393576.105654665,0.0,1.0
2024-07-08,50.7,51.349,50.07,51.26,329541,48.6381127435528,49.2607189599347,48.0337338278045,49.1753384464401,343511.040160881,0.0,1.0
2024-07-09,50.64,51.8901,50.53,51.3,232423,48.5805528468148,49.7798132953496,48.4750263694619,49.2137117109321,242275.973209138,0.0,1.0
2024-07-10,51.8,52.1199,50.75,50.75,167590,49.6933775170815,50.0002676998559,48.6860793241677,48.6860793241677,174694.545505907,0.0,1.0
2024-07-11,48.78,51.57,48.55,51.14,495638,46.7961960479389,49.4727312462528,46.5755497771102,49.0602186529643,516649.29378517,0.0,1.0
2024-07-12,48.49,49.5599,48.19,48.5,196752,46.5179898803722,47.5443787723708,46.2301903966826,46.5275831964952,205092.793229776,0.0,1.0
2024-07-15,49.22,50.1156,48.44,48.44,182293,47.2183019573504,48.0774793493253,46.4700232997573,46.4700232997573,190020.841242964,0.0,1.0
2024-07-16,47.83,50.3199,47.51,49.68,195650,45.884831016255,48.2734707977179,45.5778449003193,47.6595944990079,203944.076784001,0.0,1.0
2024-07-17,46.25,47.5,45.74,47.35,320398,44.3690870688228,45.5682515841964,43.8798279465503,45.4243518423515,333980.446273653,0.0,1.0
2024-07-18,44.59,46.96,43.96,46.83,207671,42.7765965924066,45.050212513555,42.1722176766584,44.9254994039561,216474.676053209,0.0,1.0
2024-07-19,44.59,45.8299,44.3461,45.1,111235,42.7765965924066,43.966071858496,42.542615612167,43.2658557146791,115950.520731246,0.0,1.0
2024-07-22,46.54,47.05,45.83,46.09,240648,44.6472932363894,45.1365523586619,43.9661677916572,44.215594010855,250849.650855692,0.0,1.0
2024-07-23,46.65,47.5299,46.52,46.76,1150236,44.7528197137423,45.5969355994041,44.6281066041435,44.8583461910952,1198997.28649998,0.0,1.0
2024-07-24,41.88,43.6348,41.5262,42.43,1010144,40.1768079230767,41.8602430363388,39.8373963986454,40.7044403098411,1052966.44773267,0.0,1.0
2024-07-25,39.25,42.23,39.25,41.78,951561,37.6537657827307,40.5125739873813,37.6537657827307,40.0808747618468,991899.972648404,0.0,1.0
2024-07-26,39.14,39.56,37.74,39.15,513552,37.5482393053778,37.9511585825433,36.2051750481594,37.5578326215008,535322.711579745,0.0,1.0
2024-07-29,40.3,40.6761,39.56,40.0,302558,38.6610639756445,39.0218685950301,37.9511585825433,38.3732644919548,315384.165518087,0.0,1.0
2024-07-30,40.6,41.0583,39.84,40.57,221087,38.9488634593342,39.3885251372507,38.219771433987,38.9200835109652,230459.412746968,0.0,1.0
2024-07-31,41.2,42.4516,40.48,42.05,323480,39.5244624267135,40.7251618726667,38.8337436658583,40.3398942971675,337193.099709116,0.0,1.0
2024-08-01,40.8,42.42,39.92,40.69,365744,39.1407297817939,40.6948469937181,38.2965179629709,39.035203304441,381248.772907169,0.0,1.0
2024-08-02,38.81,39.7,37.89,38.68,265666,37.2316598733192,38.0854650082652,36.3490747900042,37.1069467637203,276928.224395084,0.0,1.0
2024-08-05,35.37,37.71,33.35,33.5,457829,33.9315591270111,36.1763950997904,31.9937092701673,32.1376090120122,477237.478813913,0.0,1.0
2024-08-06,34.94,35.8941,34.11,35.21,285437,33.5190465337225,34.4343448250169,32.7228012955145,33.7780660690432,297537.364911806,0.0,1.0
2024-08-07,35.22,36.97,35.03,36.2,207497,33.7876593851662,35.4664897066893,33.6053863788294,34.7278043652191,216293.299772297,0.0,1.0
2024-08-08,36.59,37.23,35.77,36.06,199755,35.1019436940157,35.715915925887,34.3152917719306,34.5934979394973,208223.097664135,0.0,1.0
2024-08-09,37.23,37.32,35.2,35.6,220504,35.715915925887,35.8022557709939,33.7684727529203,34.1522053978398,229851.697966671,0.0,1.0
2024-08-12,36.62,37.8,36.47,37.63,173939,35.1307236423846,36.2627349448973,34.9868239005398,36.0996485708065,181312.694974354,0.0,1.0
2024-08-13,37.48,37.7,36.94,37.14,311575,35.9557488289617,36.1668017836674,35.4377097583203,35.6295760807801,324783.417960516,0.0,1.0
2024-08-14,35.69,36.99,34.525,36.63,756351,34.2385452429467,35.4856763389352,33.1209239146185,35.1403169585076,788414.548528779,0.0,1.0
2024-08-15,36.12,36.2601,35.4,35.9,775790,34.6510578362352,34.7854601951183,33.96033907538,34.4400048815295,808677.614762381,0.0,1.0
2024-08-16,36.84,37.75,36.14,36.14,674861,35.3417765970904,36.2147683642824,34.6702444684812,34.6702444684812,703469.990301699,0.0,1.0
2024-08-19,38.53,38.53,37.48,37.89,776647,36.9630470218755,36.9630470218755,35.9557488289617,36.3490747900042,809570.945065493,0.0,1.0
2024-08-20,38.74,39.3997,38.62,38.64,516288,37.1645066604583,37.7973777250918,37.0493868669824,37.0685734992284,538174.697238221,0.0,1.0
2024-08-21,38.1,38.55,37.5514,37.79,629825,36.550534428587,36.9822336541215,36.0242451060798,36.2531416287743,656524.805318084,0.0,1.0
2024-08-22,37.15,38.9,36.96,38.75,458755,35.639169396903,37.3179997184261,35.4568963905663,37.1740999765812,478202.73419394,0.0,1.0
2024-08-23,37.93,38.14,37.15,37.48,334118,36.3874480544962,36.5889076930789,35.639169396903,35.9557488289617,348282.070262799,0.0,1.0
2024-08-26,38.16,38.76,37.39,38.28,314606,36.6080943253249,37.1836932927042,35.8694089838548,36.7232141188008,327942.909382608,0.0,1.0
2024-08-27,37.47,38.26,37.38,37.98,213706,35.9461555128387,36.7040274865548,35.8598156677318,36.4354146351111,222765.514302078,0.0,1.0
2024-08-28,36.62,37.85,36.032,37.65,269235,35.1307236423846,36.3107015255123,34.5666366543529,36.1188352030525,280648.522938617,0.0,1.0
2024-08-29,36.12,37.99,35.46,37.3,358415,34.6510578362352,36.4450079512341,34.017898972118,35.7830691387479,373609.078868068,0.0,1.0
2024-08-30,36.76,36.89,36.06,36.5,148570,35.2650300681065,35.3897431777053,34.5934979394973,35.0156038489088,154868.24169588,0.0,1.0
2024-09-03,34.07,36.07,33.71,36.07,356436,32.6844280310225,34.6030912556203,32.3390686505949,34.6030912556203,371546.1842708,0.0,1.0
2024-09-04,33.68,34.77,33.48,33.75,180046,32.310288702226,33.3559601596317,32.1184223797662,32.3774419150869,187678.585477394,0.0,1.0
2024-09-05,34.03,34.95,33.53,33.57,190735,32.6460547665306,33.5286398498455,32.1663889603811,32.2047622248731,198820.718044448,0.0,1.0
2024-09-06,31.24,34.15,31.125,34.07,400015,29.9695195682167,32.7611745600064,29.8591964328024,32.6844280310225,416972.603499883,0.0,1.0
2024-09-09,30.4,32.3596,29.81,31.87,552586,29.1636810138857,31.0435872413465,28.5976753626293,30.573898483965,576011.457264317,0.0,1.0
2024-09-10,30.39,31.385,30.24,31.15,528302,29.1540876977627,30.1086226520001,29.0101879559178,29.8831797231098,550697.999760496,0.0,1.0
2024-09-11,31.4,31.52,29.92,30.81,739225,30.1230126261845,30.2381324196604,28.7032018399822,29.5570069749282,770562.535960404,0.0,1.0
2024-09-12,32.87,32.87,32.01,32.49,848779,31.5332300962639,31.5332300962639,30.7082049096869,31.1686840835903,884760.795035252,0.0,1.0
2024-09-13,33.98,34.37,33.05,33.14,811389,32.5980881859156,32.9722275147122,31.7059097864777,31.7922496315846,845785.742487573,0.0,1.0
2024-09-16,34.24,34.3,33.611,33.94,619009,32.8475144051133,32.9050743018513,32.2440948209773,32.5597149214237,645250.288913813,0.0,1.0
2024-09-17,34.75,35.28,34.37,34.73,498641,33.3367735273858,33.8452192819042,32.9722275147122,33.3175868951398,519779.598219528,0.0,1.0
2024-09-18,34.98,35.26,34.46,34.93,646376,33.5574197982145,33.8260326496582,33.0585673598191,33.5094532175996,673777.442245516,0.0,1.0
2024-09-19,35.99,36.71,35.6501,36.66,671176,34.5263447266364,35.2170634874915,34.200267911616,35.1690969068766,699628.774237558,0.0,1.0
2024-09-20,36.58,36.63,35.9001,36.51,299757,35.0923503778927,35.1403169585076,34.4401008146907,35.0251971650318,312464.424352372,0.0,1.0
2024-09-23,35.77,37.391,35.73,36.96,530202,34.3152917719306,35.8703683154671,34.2769185074387,35.4568963905663,552678.545356661,0.0,1.0
2024-09-24,35.74,36.1559,35.0505,36.12,357696,34.5144490146439,34.9160874966022,33.848592478673,34.8814185341056,370397.193203807,0.2376,1.0
2024-09-25,35.37,35.9508,35.31,35.46,430778,34.1571365877995,34.718020527019,34.099194032095,34.2440504213562,446074.214120229,0.0,1.0
2024-09-26,35.92,36.5,35.73,36.38,428974,34.6882766817573,35.2483880535675,34.5047919220264,35.1325029421585,444206.157064687,0.0,1.0
2024-09-27,36.4,37.1915,35.853,35.92,727687,35.1518171273933,35.9161760080617,34.6235741612207,34.6882766817573,753525.961517319,0.0,1.0
2024-09-30,37.27,37.358,36.1653,36.22,357614,35.9919841851085,36.0769666001417,34.9251651636625,34.9779894602798,370312.281519464,0.0,1.0
2024-10-01,37.77,38.72,36.69,38.11,605167,36.4748388159793,37.3922626146337,35.4318728132983,36.8031799649714,626655.479008902,0.0,1.0
2024-10-02,37.26,37.99,36.75,37.51,428890,35.982327092491,36.6872948535624,35.4898153690028,36.2237544079264,444119.174363653,0.0,1.0
2024-10-03,37.23,37.57,36.39,36.55,327315,35.9533558146388,36.2816969636309,35.1421600347759,35.2966735166545,338937.414154769,0.0,1.0
2024-10-04,37.72,38.25,37.08,38.19,300302,36.4265533528922,36.9383792616152,35.8084994253776,36.8804367059107,310965.227213862,0.0,1.0
2024-10-07,35.92,38.3399,35.79,37.99,497943,34.6882766817573,37.0251965242458,34.5627344777309,36.6872948535624,515624.132155472,0.0,1.0
2024-10-08,36.48,36.64,35.84,36.35,367441,35.2290738683326,35.3835873502113,34.611019940818,35.1035316643062,380488.222032117,0.0,1.0
2024-10-09,35.34,36.679,34.451,36.03,763483,34.1281653099472,35.4212500114192,33.269649776259,34.7945047005489,790593.018258026,0.0,1.0
2024-10-10,35.43,35.88,34.76,34.98,402832,34.215079143504,34.6496483112877,33.5680539381371,33.7805099757203,417135.897892836,0.0,1.0
2024-10-11,35.96,36.23,35.07,35.45,346750,34.726905052227,34.9876465528972,33.867423809277,34.2343933287388,359062.518852378,0.0,1.0
2024-10-14,36.71,37.25,36.08,36.13,295616,35.4511869985332,35.9726699998736,34.842790163636,34.8910756267231,306112.83510617,0.0,1.0
2024-10-15,36.87,37.88,36.5501,37.11,452319,35.6057004804118,36.5810668347708,35.2967700875807,35.8374707032298,468380.099393768,0.0,1.0
2024-10-16,36.77,37.03,36.12,36.47,824872,35.5091295542377,35.7602139622905,34.8814185341056,35.2194167757152,854161.840088821,0.0,1.0
2024-10-17,35.73,37.26,35.69,37.03,449568,34.5047919220264,35.982327092491,34.4661635515568,35.7602139622905,465531.415934899,0.0,1.0
2024-10-18,35.92,36.5,35.8,35.85,408652,34.6882766817573,35.2483880535675,34.5723915703483,34.6206770334354,423162.556464491,0.0,1.0
2024-10-21,36.24,36.39,35.605,35.8,225858,34.9973036455146,35.1421600347759,34.3840782643087,34.5723915703483,233877.843930672,0.0,1.0
2024-10-22,36.7,36.95,35.7601,35.77,365219,35.4415299059158,35.6829572213512,34.5338597708049,34.5434202924961,378187.322488094,0.0,1.0
2024-10-23,35.63,36.97,35.2633,36.51,377393,34.4082209958523,35.702271406586,34.0540954095716,35.2580451461849,390793.601087975,0.0,1.0
2024-10-24,35.6,35.85,34.84,35.64,480713,34.379249718,34.6206770334354,33.6453106790764,34.4178780884697,497782.32336001,0.0,1.0
2024-10-25,36.69,36.8,35.8696,35.89,598379,35.4318728132983,35.5381008320899,34.6396049349656,34.6593054039051,619626.448358666,0.0,1.0
2024-10-28,37.33,38.17,36.08,38.17,2156210,36.049926740813,36.8611225206759,34.842790163636,36.8611225206759,2232773.44996304,0.0,1.0
2024-10-29,38.64,38.94,37.48,37.7,4159701,37.3150058736944,37.6047186522169,36.1947831300742,36.4072391676573,4307405.10088755,0.0,1.0
2024-10-30,40.77,44.21,40.58,43.65,3992229,39.371966601204,42.694006461595,39.1884818414731,42.1532092750197,4133986.44722569,0.0,1.0
2024-10-31,39.11,41.8482,39.11,40.1,1738539,37.768889226713,40.4131943272137,37.768889226713,38.7249413958371,1800271.64372918,0.0,1.0
2024-11-01,39.21,39.67,38.16,38.67,1182955,37.8654601528871,38.3096864132882,36.8514654280585,37.3439771515467,1224959.77502239,0.0,1.0
2024-11-04,38.29,38.9499,37.73,38.59,501327,36.9770076320849,37.6142791739081,36.4362104455096,37.2667204106073,519128.292397133,0.0,1.0
2024-11-05,38.49,38.84,38.09,38.37,439966,37.1701494844332,37.5081477260427,36.7838657797366,37.0542643730242,455588.464800015,0.0,1.0
2024-11-06,41.55,41.7157,40.268,40.36,799874,40.1252198253624,40.285237850033,38.8871805518097,38.9760258038899,828276.202464389,0.0,1.0
2024-11-07,43.53,43.6997,41.91,42.07,659718,42.0373241636107,42.2012050253283,40.4728751595894,40.627388641468,683143.49477218,0.0,1.0
2024-11-08,42.38,43.58,42.25,43.5,629742,40.9267585126079,42.0856096266978,40.8012163085815,42.0083528857585,652103.096603127,0.0,1.0
2024-11-11,43.34,43.38,42.4571,42.47,392974,41.8538394038798,41.8924677743495,41.0012146966882,41.0136723461646,406927.856621469,0.0,1.0
2024-11-12,43.9,44.31,42.846,42.99,450235,42.3946365904551,42.7905773877691,41.3767790285795,41.5158411622703,466222.100001443,0.0,1.0
2024-11-13,42.56,43.44,42.4101,43.39,437586,41.1005861797214,41.950410330054,40.9558263613863,41.9021248669669,453123.95493738,0.0,1.0
2024-11-14,40.97,42.5,40.4,42.22,506201,39.5651084535523,41.0426436240169,39.0146541743596,40.7722450307293,524175.360073807,0.0,1.0
2024-11-15,39.49,40.2,38.94,40.17,491610,38.1358587461748,38.8215123220113,37.6047186522169,38.792541044159,509066.257802501,0.0,1.0
2024-11-18,40.81,40.86,39.7,39.97,354678,39.4105949716736,39.4588804347607,38.3386576911405,38.5993991918107,367272.029016651,0.0,1.0
2024-11-19,42.06,42.42,39.95,39.95,324674,40.6177315488506,40.9653868830776,38.5800850065759,38.5800850065759,336202.636613921,0.0,1.0
2024-11-20,41.03,41.82,40.034,41.72,258112,39.6230510092568,40.3859613260326,38.6612045845622,40.2893903998585,267277.130111103,0.0,1.0
2024-11-21,37.17,40.1,35.34,40.05,2478925,35.8954132589343,38.7249413958371,34.1281653099472,38.67665593275,2566947.52572785,0.0,1.0
2024-11-22,35.83,36.59,35.5001,36.145,1115007,34.6013628482006,35.3353018871242,34.2827753627521,34.9055612656492,1154599.05395251,0.0,1.0
2024-11-25,37.12,37.525,36.27,36.43,888348,35.8471277958472,36.2382400468526,35.0262749233669,35.1807884052455,919891.767836979,0.0,1.0
2024-11-26,37.73,38.04,37.04,37.04,523461,36.4362104455096,36.7355803166495,35.7698710549079,35.7698710549079,542048.234119638,0.0,1.0
2024-11-27,37.79,37.85,37.2312,37.7,433992,36.4941530012141,36.5520955569186,35.9545146657529,36.4072391676573,449402.337943132,0.0,1.0
2024-11-29,37.63,37.76,36.85,37.44,431440,36.3396395193354,36.4651817233618,35.586386295177,36.1561547596045,446759.720645047,0.0,1.0
2024-12-02,38.73,38.97,37.48,37.49,510189,37.4019197072512,37.6336899300691,36.1947831300742,36.2044402226916,528304.967356238,0.0,1.0
2024-12-03,38.63,39.27,38.43,38.77,433848,37.305348781077,37.9234027085916,37.1122069287287,37.4405480777208,449253.22474136,0.0,1.0
2024-12-04,40.04,40.22,38.55,38.61,559393,38.6669988401326,38.8408265072461,37.2280920401377,37.2860345958422,579256.119995352,0.0,1.0
2024-12-05,39.22,40.77,39.06,40.51,437913,37.8751172455045,39.371966601204,37.7206037636259,39.1208821931512,453462.566166407,0.0,1.0
2024-12-06,40.12,40.26,38.84,38.87,599381,38.7442555810719,38.8794548777158,37.5081477260427,37.537119003895,620664.027721002,0.0,1.0
2024-12-09,40.47,40.8795,39.73,39.91,462789,39.0822538226815,39.4777117653647,38.3676289689927,38.5414566361062,479221.87177267,0.0,1.0
2024-12-10,44.98,45.5215,43.0701,43.91,2823771,43.437602593136,43.9605341583691,41.5931944741358,42.4042936830725,2924038.43669012,0.0,1.0
2024-12-11,49.99,50.0,44.94,45.13,2996915,48.2758059944613,48.2854630870787,43.3989742226663,43.5824589823972,3103330.49368846,0.0,1.0
2024-12-12,47.74,49.4393,47.64,49.24,1383531,46.4825804663334,48.1371227576287,46.3852143572711,47.9430721022676,1420957.470032,0.3931,1.0
2024-12-13,46.68,48.14,46.57,47.34,851262,45.4504997102732,46.8720449025825,45.3433969903047,46.0931160300842,874289.840888554,0.0,1.0
2024-12-16,50.06,51.22,48.13,48.22,2428294,48.7414741965783,49.8709210617008,46.8623082916763,46.9499377898323,2493982.78660463,0.0,1.0
2024-12-17,49.35,52.44,49.15,50.2,1960147,48.0501748222361,51.0587875922606,47.8554426041115,48.8777867492655,2013171.74823753,0.0,1.0
2024-12-18,45.8,50.1,45.5,49.32,1068426,44.5936779505251,48.7804206402032,44.3015796233382,48.0209649895174,1097328.434185,0.0,1.0
2024-12-19,45.83,48.0,45.8,47.355,600536,44.6228877832438,46.7357323498953,44.5936779505251,46.1077209464436,616781.348031333,0.0,1.0
2024-12-20,47.26,47.92,44.2593,44.39,803849,46.0152231428344,46.6578394626455,43.0935583082025,43.2208158127469,825594.252190775,0.0,1.0
2024-12-23,48.47,48.68,46.28,47.5,636851,47.5246801950161,47.7305845243116,45.3773921895057,46.573598293032,649518.688886141,0.34029,1.0
2024-12-24,49.13,49.15,48.01,48.79,411600,48.1718080870877,48.191418023211,47.0736516641783,47.8384391729902,419787.190952885,0.0,1.0
2024-12-26,48.91,49.48,48.3016,48.78,356952,47.9560987897305,48.5149819692468,47.3595645328572,47.8286342049285,364052.1802357,0.0,1.0
2024-12-27,47.41,48.65,46.39,48.59,677763,46.4853535804768,47.7011696201265,45.4852468381843,47.6423398117564,691244.474980079,0.0,1.0
2024-12-30,46.67,47.31,45.645,45.78,543126,45.7597859439117,46.3873038998599,44.7547767175884,44.8871437864212,553929.392306794,0.0,1.0
2024-12-31,45.73,46.96,45.35,46.63,315211,44.8381189461127,46.0441300177007,44.4655301597685,45.7205660716649,321480.904391278,0.0,1.0
2025-01-02,45.73,46.94,44.837,46.38,675234,44.8381189461127,46.0245200815773,43.9625352982037,45.4754418701227,688665.170300973,0.0,1.0
2025-01-03,46.81,47.5,46.0,46.68,490577,45.8970554967754,46.573598293032,45.1028530837784,45.7695909119734,500335.133080887,0.0,1.0
2025-01-06,49.31,49.98,47.85,47.85,698196,48.3482975121981,49.0052303723314,46.9167721751912,46.9167721751912,712083.910530954,0.0,1.0
2025-01-07,48.59,51.347,48.1518,49.47,769555,47.6423398117564,50.3455695063646,47.2126861112931,48.5051770011852,784862.32199647,0.0,1.0
2025-01-08,47.77,48.945,47.03,47.18,521759,46.8383324306977,47.9904161779464,46.1127647941326,46.2598393150579,532137.378436313,0.0,1.0
2025-01-10,46.79,48.99,45.979,47.805,479157,45.877445560652,48.034538534224,45.0822626508488,46.8726498189136,488687.976325101,0.0,1.0
2025-01-13,46.28,46.37,44.58,45.98,407310,45.3773921895057,45.465636902061,43.7105476190183,45.083243147655,415411.857985957,0.0,1.0
2025-01-14,45.64,46.75,45.0,46.49,303121,44.7498742335575,45.8382256884052,44.1223562776093,45.5832965188013,309150.420575388,0.0,1.0
2025-01-15,48.47,48.83,46.692,47.25,443421,47.5246801950161,47.8776590452369,45.7813568736474,46.3284740914898,452241.146743244,0.0,1.0
2025-01-16,47.12,48.39,47.07,47.8,373319,46.2010095066878,47.4462404505225,46.1519846663793,46.8677473348828,380744.738433771,0.0,1.0
2025-01-17,48.55,49.16,47.47,48.84,358258,47.6031199395096,48.2012229912727,46.544183388847,47.8874640132986,365384.158057334,0.0,1.0
2025-01-21,49.6,51.66,49.48,50.14,952679,48.6326415859871,50.6524650066955,48.5149819692468,49.1621098613185,971628.866107395,0.0,1.0
2025-01-22,49.68,50.75,49.3,50.005,449462,48.7110813304807,49.7602129130816,48.3384925441364,49.0297427924856,458402.309086651,0.0,1.0
2025-01-23,49.5,50.65,48.11,49.71,643864,48.5345919053702,49.6621632324647,47.1717013447952,48.7404962346657,656671.185412266,0.0,1.0
2025-01-24,50.57,50.9,49.5,49.67,538006,49.5837234879712,49.907287434007,48.5345919053702,48.701276362419,548707.549698245,0.0,1.0
2025-01-27,46.33,48.8404,45.8,46.73,1117554,45.4264170298142,47.8878562120211,44.9067537225446,45.8186157522818,1139783.41690515,0.0,1.0
2025-01-28,47.97,48.07,45.75,46.73,547286,47.0344317919315,47.1324814725484,44.8577288822361,45.8186157522818,558172.139426241,0.0,1.0
2025-01-29,47.99,48.64,47.05,48.08,443202,47.0540417280549,47.6913646520648,46.1323747302559,47.1422864406101,452017.790584792,0.0,1.0
2025-01-30,50.7,50.95,49.11,49.38,701964,49.7111880727731,49.9563122743154,48.1521981509643,48.4169322886299,715926.860325683,0.0,1.0
2025-01-31,52.28,52.98,51.24,51.28,960722,51.2603730265203,51.9467207908387,50.2406563481045,50.2798762203512,979831.850502035,0.0,1.0
2025-02-03,50.79,52.06,50.04,50.44,1087028,49.7994327853284,51.0446637291631,49.0640601807015,49.4562589031692,1108650.22013395,0.0,1.0
2025-02-04,53.3,53.715,51.59,51.8,4239170,52.2604797688128,52.667385943373,50.5838302302636,50.7897345595592,4323491.90056302,0.0,1.0
2025-02-05,45.59,46.31,43.88,45.45,5787818,44.7008493932491,45.4068070936908,43.0241998546999,44.5635798403854,5902944.26619666,0.0,1.0
2025-02-06,45.64,45.9152,44.34,44.58,2214236,44.7498742335575,45.0197069546153,43.4752283855377,43.7105476190183,2258279.66605139,0.0,1.0
2025-02-07,42.67,45.414,41.67,45.37,3786140,41.8377987192353,44.5282819553633,40.8573019130662,44.4851400958919,3861450.61990854,0.0,1.0
2025-02-10,43.1,43.9499,42.92,43.52,1214030,42.259412345888,43.0927365814511,42.0829229207776,42.671221004479,1238178.43399546,0.0,1.0
2025-02-11,42.61,43.365,42.14,42.52,904777,41.7789689108652,42.5192439995228,41.3181354119657,41.6907241983099,922774.040983426,0.0,1.0
2025-02-12,41.81,42.47,41.06,41.69,833663,40.9945714659299,41.6416993580015,40.2591988613031,40.8769118491896,850245.502845857,0.0,1.0
2025-02-13,42.92,43.0076,41.58,42.01,1128942,42.0829229207776,42.168814440998,40.769057200511,41.1906708271637,1151397.93714463,0.0,1.0
2025-02-14,42.44,43.0,42.06,42.3851,799006,41.6122844538164,42.1613626652711,41.2396956674722,41.5584551791577,814899.135798107,0.0,1.0
2025-02-18,41.81,42.8299,40.885,42.68,1559742,40.9945714659299,41.9945801585418,40.0876119202235,41.847603687297,1590767.03787958,0.0,1.0
2025-02-19,42.45,42.535,41.67,42.013,835857,41.6220894218781,41.7054316504025,40.8573019130662,41.1936123175822,852483.143994912,0.0,1.0
2025-02-20,42.1,42.45,41.2994,42.19,1018930,41.2789155397189,41.6220894218781,40.4939297966999,41.3671602522741,1039197.67365798,0.0,1.0
2025-02-21,39.84,42.4,39.59,42.4,1656543,39.0629927577768,41.5730645815697,38.8178685562345,41.5730645815697,1689493.51958859,0.0,1.0
2025-02-24,39.69,41.34,39.48,40.89,1318880,38.9159182368514,40.5337379670304,38.7100139075559,40.0925144042543,1345114.01944592,0.0,1.0
2025-02-25,37.95,39.4,37.63,39.12,1314689,37.2098537941172,38.6315741630624,36.8960948161431,38.357035057335,1340839.6557013,0.0,1.0
2025-02-26,36.76,38.228,36.2905,37.79,1890624,36.043062594776,37.4824319062322,35.5827193442796,37.0529743051301,1928230.65623932,0.0,1.0
2025-02-27,34.93,37.5125,34.73,37.29,1741339,34.2487534394865,36.7808864414182,34.0526540782527,36.5627259020456,1775976.20822815,0.0,1.0
2025-02-28,35.63,35.7801,34.2452,34.89,1327578,34.9351012038049,35.0822737744109,33.5773092266219,34.2095335672397,1353985.03253365,0.0,1.0
2025-03-03,34.25,36.925,33.83,36.39,1131419,33.5820156112915,36.2048445677938,33.1702069527005,35.6802787764934,1153924.20748475,0.0,1.0
2025-03-04,35.86,36.81,33.8,33.8,1905423,35.1606154692238,36.0920874350844,33.1407920485154,33.1407920485154,1943324.02513853,0.0,1.0
2025-03-05,36.72,37.04,35.1,35.77,730952,36.0038427225292,36.3176017005033,34.4154378965353,35.0723707566686,745491.464532053,0.0,1.0
2025-03-06,36.43,37.48,35.611,35.611,1050571,35.7194986487401,36.7490202952177,34.9164717644877,34.9164717644877,1071468.04904413,0.0,1.0
2025-03-07,37.01,37.49,35.5204,35.97,708687,36.2881867963182,36.7588252632794,34.8276387538487,35.2684701179024,722783.588422807,0.0,1.0
2025-03-10,33.7,34.79,32.8,34.715,1221273,33.0427423678985,34.1114838866228,32.1602952423463,34.0379466261602,1245565.50548252,0.0,1.0
2025-03-11,32.95,34.05,31.89,33.32,904150,32.3073697632717,33.3859162500577,31.2680431487325,32.6701535815543,922134.569242106,0.0,1.0
2025-03-12,34.15,34.3699,32.75,34.0,1266465,33.4839659306746,33.6995771783512,32.1112704020379,33.3368914097492,1291656.42563204,0.0,1.0
2025-03-13,32.4,33.74,32.14,33.74,1022626,31.7680965198787,33.0819622401453,31.5131673502747,33.0819622401453,1042967.19129102,0.0,1.0
2025-03-14,33.42,33.605,32.26,32.62,1208384,32.7682032621712,32.9495951713125,31.630826967015,31.9838058172359,1232420.12865017,0.0,1.0
2025-03-17,32.93,33.74,32.69,33.4,724932,32.2877598271483,33.0819622401453,32.0524405936677,32.7485933260478,739351.719902471,0.0,1.0
2025-03-18,31.49,32.89,29.91,32.67,1229296,30.8758444262648,32.2485399549016,29.3266594725176,32.0328306575444,1253748.09205447,0.0,1.0
2025-03-19,32.74,33.5,31.61,31.99,979774,32.1014654339762,32.8466430066647,30.9935040430051,31.3660928293494,999262.81639619,0.0,1.0
2025-03-20,32.29,33.11,31.5697,31.79,684789,31.6602418712001,32.4642492522588,30.9539900217165,31.1699934681155,698410.23009095,0.0,1.0
2025-03-21,32.72,32.8,31.545,31.56,601517,32.0818554978528,32.1602952423463,30.9297717506041,30.9444792026967,613481.855540346,0.0,1.0
2025-03-24,34.12,34.27,33.2,33.97,862247,33.4545510264895,33.6016255474149,32.552493964814,33.3074765055642,879398.071033899,0.0,1.0
2025-03-25,35.14,35.16,34.23,34.51,707582,34.6675824552097,34.6873135778364,33.7698163756923,34.0460520924669,717224.268872071,0.21716,1.0
2025-03-26,32.85,34.73,32.7805,34.5,873562,32.4083689144462,34.2630944413612,32.3398032633182,34.0361865311535,885466.089816337,0.0,1.0
2025-03-27,31.71,32.96,31.6456,32.62,900327,31.2836949247211,32.5168900888933,31.2201607098629,32.1814610042385,912595.818323226,0.0,1.0
2025-03-28,28.62,31.49,28.3507,31.05,2069759,28.2352364788874,31.0666525758268,27.9695569127181,30.6325678780382,2097963.749101,0.0,1.0
2025-03-31,28.69,29.0,27.2602,28.1,1106553,28.304295408081,28.6101278087957,26.8937174514942,27.7222272905917,1121632.07429414,0.0,1.0
2025-04-01,29.58,29.97,28.35,28.41,899302,29.1823303649716,29.5670872561934,27.9688663234262,28.0280596913064,911556.850577306,0.0,1.0
2025-04-02,29.54,30.096,28.7,28.885,1555904,29.1428681197181,29.6913933287419,28.3141609693944,28.4966738536919,1577106.41146204,0.0,1.0
2025-04-03,27.17,27.94,27.075,27.28,1605657,26.8047300884476,27.5643783095777,26.7110072559705,26.9132512628947,1627537.39903548,0.0,1.0
2025-04-04,25.29,27.25,25.24,26.16,2063376,24.9500045615325,26.8836545789546,24.9006767549656,25.8083083957964,2091493.76751837,0.0,1.0
2025-04-07,25.71,27.69,23.6,23.85,1894865,25.3643581366944,27.3177392767432,23.2827246995717,23.5293637324061,1920686.45646197,0.0,1.0
2025-04-08,24.99,27.61,24.43,27.29,1383782,24.6540377221312,27.2388147862362,24.101566288582,26.9231168242081,1402638.8930588,0.0,1.0
2025-04-09,29.72,30.05,24.7001,24.91,1639929,29.3204482233589,29.6460117467004,24.3680350996564,24.5751132316242,1662276.42595078,0.0,1.0
2025-04-10,27.57,29.36,26.5,29.0,1125855,27.1993525409827,28.9652880160773,26.1437374804513,28.6101278087957,1141197.10398366,0.0,1.0
2025-04-11,29.06,29.24,27.62,27.71,694958,28.669321176676,28.8469012803168,27.2486803475496,27.33747039937,704428.240750607,0.0,1.0
2025-04-14,29.84,30.78,29.262,30.21,979915,29.4388349591194,30.366197722577,28.8686055152062,29.8038607277144,993268.369505974,0.0,1.0
2025-04-15,28.78,30.01,28.38,29.79,858870,28.3930854599014,29.6065495014469,27.9984630073663,29.3895071525526,870573.880915788,0.0,1.0
2025-04-16,27.67,28.59,27.0,27.53,645402,27.2980081541165,28.2056397949472,26.6370155461201,27.1598902957292,654196.937709794,0.0,1.0
2025-04-17,26.85,28.095,25.9,27.98,831870,26.4890321264195,27.717294509935,25.5518038016486,27.6038405548312,843205.95004764,0.0,1.0
2025-04-21,25.59,25.97,25.02,25.92,524119,25.2459714009339,25.6208627308422,24.6836344060713,25.5715349242753,531261.205877143,0.0,1.0
2025-04-22,26.89,27.15,25.895,26.03,677195,26.528494371673,26.7849989658208,25.5468710209919,25.6800560987225,686423.183120574,0.0,1.0
2025-04-23,28.25,29.0399,27.75,28.35,1564328,27.8702107102924,28.6494913984361,27.3769326446235,27.9688663234262,1585645.2058929,0.0,1.0
2025-04-24,29.68,29.81,28.46,28.589,3654769,29.2809859781054,29.4092382751793,28.0773874978733,28.2046532388159,3704572.79003891,0.0,1.0
2025-04-25,30.63,32.19,30.33,31.81,4218324,30.2182143028763,31.7572418677632,29.922247463475,31.3823505378549,4275807.39301665,0.0,1.0
2025-04-28,30.15,31.09,29.3804,30.81,1415187,29.7446673598342,30.6720301232917,28.9854137611566,30.3957944065171,1434471.85116673,0.0,1.0
2025-04-29,29.97,30.1756,28.98,30.06,1188903,29.5670872561934,29.7699231967964,28.590396686169,29.6558773080138,1205104.26344199,0.0,1.0
2025-04-30,29.43,29.6,28.19,29.03,1351401,29.034346945271,29.2020614875984,27.8110173424121,28.6397244927358,1369816.63493133,0.0,1.0
2025-05-01,30.34,30.59,29.481,30.08,1172259,29.9321130247883,30.1787520576228,29.0846613079692,29.6756084306405,1188233.45450238,0.0,1.0
2025-05-02,31.34,31.7,30.58,31.155,1149171,30.9186691561261,31.2738293634077,30.1688864963094,30.7361562718286,1164830.83272891,0.0,1.0
2025-05-05,31.44,31.86,30.9,30.9,733135,31.0173247692599,31.4316783444218,30.4845844583375,30.4845844583375,743125.4813711,0.0,1.0
2025-05-06,31.02,31.62,30.265,30.51,511989,30.602971194098,31.1949048729007,29.858121314938,30.0998275671158,518965.909527861,0.0,1.0
2025-05-07,26.51,31.65,25.215,31.37,11566612,26.1536030417646,31.2245015568408,24.8760128516822,30.9482658400663,11724231.0220256,0.0,1.0
2025-05-08,27.52,28.11,27.06,27.65,5568854,27.1500247344158,27.7320928519051,26.6962089140004,27.2782770314897,5644741.15877072,0.0,1.0
2025-05-09,26.96,27.77,26.76,27.43,3533808,26.5975533008666,27.3966637672502,26.4002420745991,27.0612346825954,3581963.44612254,0.0,1.0
2025-05-12,28.95,29.17,28.182,28.61,4619375,28.5608000022288,28.7778423511231,27.8031248933614,28.225370917574,4682323.54274264,0.0,1.0
2025-05-13,29.29,29.73,28.12,29.0,4238608,28.8962290868837,29.3303137846723,27.7419584132185,28.6101278087957,4296367.80448811,0.0,1.0
2025-05-14,31.48,32.08,29.3702,29.5,5155148,31.0567870145134,31.6487206933161,28.975350888617,29.1034058744646,5225397.55848413,0.0,1.0
2025-05-15,30.93,31.78,30.33,31.66,2811456,30.5141811422776,31.3527538539147,29.922247463475,31.2343671181542,2849767.90543852,0.0,1.0
2025-05-16,31.75,32.92,31.52,32.21,3323450,31.3231571699746,32.4774278436398,31.0962492597669,31.77697299039,3368738.88310172,0.0,1.0
2025-05-19,31.83,31.885,30.99,31.01,2224091,31.4020816604816,31.4563422477052,30.5733745101579,30.5931056327847,2254398.84194334,0.0,1.0
2025-05-20,30.89,32.6,30.4789,31.82,3843621,30.4747188970241,32.1617298816117,30.0691456714312,31.3922160991683,3895998.2893097,0.0,1.0
2025-05-21,32.59,34.31,30.72,30.73,6208380,32.1518643202984,33.8487408661993,30.3070043546967,30.3168699160101,6292982.02382195,0.0,1.0
2025-05-22,33.49,35.75,33.42,33.88,5909879,33.0397648385024,35.2693816953257,32.9707059093087,33.4245217297241,5990413.33004146,0.0,1.0
2025-05-23,32.47,33.072,32.27,32.78,2632166,32.0334775845378,32.6273843756032,31.8361663582703,32.3393099852525,2668034.70820332,0.0,1.0
2025-05-27,34.2,34.27,33.16,33.25,2574022,33.7402196917522,33.8092786209458,32.7142013151609,32.8029913669813,2609098.3758923,0.0,1.0
2025-05-28,33.95,35.1,33.78,34.29,1729882,33.4935806589177,34.6281202099562,33.3258661165903,33.8290097435726,1753455.22170569,0.0,1.0
2025-05-29,33.76,34.756,33.3,34.61,1947109,33.3061349939636,34.288744900776,32.8523191735482,34.1447077056007,1973642.38906477,0.0,1.0
2025-05-30,33.6,33.85,31.9803,33.53,2178403,33.1482860129495,33.394925045784,31.5503610470217,33.0792270837559,2208088.24840616,0.0,1.0
2025-06-02,32.61,32.93,31.98,32.14,1728553,32.1715954429251,32.4872934049532,31.5500650801823,31.7079140611963,1752108.11133074,0.0,1.0
2025-06-03,31.51,32.38,31.167,32.04,2960372,31.0863836984535,31.9446875327174,30.7479949454047,31.6092584480626,3000713.19407412,0.0,1.0
2025-06-04,32.21,32.26,31.5601,31.73,1413701,31.77697299039,31.8263007969569,31.1358101606336,31.3034260473479,1432965.60134192,0.0,1.0
2025-06-05,32.27,33.29,32.05,33.06,2304732,31.8361663582703,32.8424536122348,31.6191240093759,32.6155457020271,2336138.74242994,0.0,1.0
2025-06-06,34.3,34.61,33.17,33.17,2088411,33.838875304886,34.1447077056007,32.7240668764743,32.7240668764743,2116869.92119555,0.0,1.0
2025-06-09,35.32,35.48,34.67,34.76,1412846,34.8451625588505,35.0030115398645,34.2039010734809,34.2926911253013,1432098.95019776,0.0,1.0
2025-06-10,36.36,37.34,34.8531,35.5,2983503,35.8711809354418,36.8380059441528,34.3845395011289,35.0227426624913,3024159.40181156,0.0,1.0
2025-06-11,35.81,37.03,35.57,36.8,1531589,35.328575063206,36.5321735434381,35.0918015916849,36.3052656332304,1552460.06927467,0.0,1.0
2025-06-12,35.14,35.54,34.79,35.25,1066379,34.6675824552097,35.0622049077448,34.3222878092415,34.7761036296569,1080910.62041647,0.0,1.0
2025-06-13,34.7,35.67,33.815,33.815,1386255,34.2334977574211,35.1904572048187,33.3603955811871,33.3603955811871,1405145.59280091,0.0,1.0
2025-06-16,35.53,35.58,34.69,34.79,1391585,35.0523393464314,35.1016671529983,34.2236321961077,34.3222878092415,1410548.2250797,0.0,1.0
2025-06-17,35.16,35.73,34.64,35.08,1098318,34.6873135778364,35.249650572699,34.1743043895408,34.6083890873294,1113284.85537936,0.0,1.0
2025-06-18,34.11,35.4,34.07,35.18,1665275,33.6514296399318,34.9240870493575,33.6119673946783,34.7070447004632,1687967.81764649,0.0,1.0
2025-06-20,31.5,34.48,31.0,34.29,3732365,31.0765181371402,34.0164554085268,30.5832400714713,33.8290097435726,3783226.19609982,0.0,1.0
2025-06-23,30.89,31.71,29.75,31.27,4699239,30.4747188970241,31.2836949247211,29.350044907299,30.8496102269325,4763275.85499648,0.0,1.0
2025-06-24,31.24,31.77,31.0,31.33,3257579,31.0751764208015,31.6023801180815,30.8364426710899,31.1647015769434,3274857.28743532,0.25864,1.0
2025-06-25,32.68,33.3,31.55,31.57,3444708,32.5075789190715,33.1243077724933,31.3835408475124,31.4034353266551,3462978.82473049,0.0,1.0
2025-06-26,33.75,33.81,32.4,33.43,2619054,33.5719335532027,33.6316169906306,32.2290562110746,33.2536218869205,2632945.53350406,0.0,1.0
2025-06-27,35.64,35.7191,33.02,33.78,3316459,35.451961832182,35.5306444971912,32.8457850644964,33.6017752719167,3334049.58855348,0.0,1.0
2025-06-30,34.75,36.73,34.1001,36.58,4936469,34.5666575103346,36.5362109454558,33.9201864105946,36.3870023518861,4962652.16556484,0.0,1.0
2025-07-01,34.58,34.63,33.6739,34.52,2772458,34.3975544376222,34.4472906354788,33.496235060065,34.3378710001943,2787163.19248385,0.0,1.0
2025-07-02,35.65,35.74,34.27,34.47,2634877,35.4619090717534,35.5514342278952,34.0891900109113,34.2881348023377,2648852.45912553,0.0,1.0
2025-07-03,35.91,36.015,34.98,35.79,1692992,35.7205373006077,35.8249833161065,34.795444020475,35.6011704257518,1701971.67552028,0.0,1.0
2025-07-07,34.84,35.83,34.43,35.76,2386208,34.6561826664765,35.6409593840371,34.2483458440524,35.5713287070379,2398864.512,0.0,1.0
2025-07-08,33.9,35.3,33.3,35.3,2907179,33.7211421467725,35.1137556867572,33.1243077724933,35.1137556867572,2922598.75632453,0.0,1.0
2025-07-09,34.72,35.85,33.2754,34.25,4706597,34.5368157916207,35.6608538631798,33.0998375631479,34.0692955317687,4731560.91823749,0.0,1.0
2025-07-10,35.12,35.45,33.99,34.35,2372527,34.9347053744734,35.262964280327,33.8106673029144,34.1687679274819,2385110.94760466,0.0,1.0
2025-07-11,36.1,36.6052,34.67,34.81,2577090,35.9095348524627,36.4120693956058,34.4870795937641,34.6263409477625,2590758.95530905,0.0,1.0
2025-07-14,36.67,37.53,35.922,36.415,2252319,36.4765275080279,37.3319901111614,35.7324739880932,36.2228728989593,2264265.3611099,0.0,1.0
2025-07-15,36.84,37.73,36.69,37.145,2824182,36.6456305807404,37.5309349025878,36.4964219871706,36.9490213876656,2839161.53798377,0.0,1.0
2025-07-16,37.19,37.76,36.85,37.27,2170459,36.9937839657365,37.5607766213017,36.6555778203117,37.0733618823071,2181971.173448,0.0,1.0
2025-07-17,37.46,37.63,36.22,36.96,2316308,37.2623594341622,37.4314625068746,36.0289017273186,36.7649974555962,2328593.76050273,0.0,1.0
2025-07-18,38.0,38.56,37.48,38.2,1815434,37.7995103710134,38.3565557870073,37.2822539133048,37.9984551624398,1825063.11121168,0.0,1.0
2025-07-21,40.12,40.1516,38.5,38.51,4592899,39.9083251601331,39.9397584371785,38.2968723495794,38.3068195891507,4617259.86095943,0.0,1.0
2025-07-22,40.6,40.73,38.96,40.63,3558140,40.3857926595564,40.5151067739836,38.7544453698601,40.4156343782704,3577012.47113734,0.0,1.0
2025-07-23,40.18,41.04,39.67,40.75,6125273,39.968008597561,40.8234712006945,39.4606993794237,40.5350012531262,6157761.61424812,0.0,1.0
2025-07-24,40.9,43.33,40.4228,42.87,6333374,40.684209846696,43.1013890625266,40.2095275743526,42.6438160422459,6366966.38760053,0.0,1.0
2025-07-25,41.32,41.8,40.5,40.8,2507059,41.1019939086914,41.5794614081147,40.2863202638432,40.5847374509828,2520356.50898422,0.0,1.0
2025-07-28,41.0,41.66,40.31,41.495,3068246,40.7836822424092,41.4402000541163,40.0973227119882,41.2760706011895,3084520.06006432,0.0,1.0
2025-07-29,42.38,42.43,40.815,40.96,2848788,42.1564013032513,42.2061375011079,40.5996583103398,40.7438932841239,2863898.04887564,0.0,1.0
2025-07-30,42.75,43.15,41.93,42.28,1883604,42.5244491673901,42.9223387502429,41.7087755225419,42.0569289075381,1893594.686742,0.0,1.0
2025-07-31,40.72,42.445,40.34,42.355,3054673,40.5051595344123,42.2210583604648,40.1271644307021,42.131533204323,3070875.06850391,0.0,1.0
2025-08-01,39.43,40.18,38.911,39.41,1795319,39.2219656297121,39.968008597561,38.7057038959606,39.2020711505694,1804841.42070571,0.0,1.0
2025-08-04,41.91,42.015,39.91,40.03,1486021,41.6888810433993,41.7933270588981,39.6994331291354,39.8188000039912,1493902.89571854,0.0,1.0
2025-08-05,41.73,43.12,41.43,41.72,1318927,41.5098307311155,42.8924970315289,41.2114135439759,41.4998834915442,1325922.62460717,0.0,1.0
2025-08-06,42.33,42.58,41.33,41.74,1441302,42.1066651053947,42.3553460946776,41.1119411482627,41.5197779706868,1448946.70492875,0.0,1.0
2025-08-07,42.51,42.939,41.6,42.66,1223584,42.2857154176784,42.712451995288,41.3805166166884,42.4349240112482,1230073.92274731,0.0,1.0
2025-08-08,44.64,45.12,42.78,42.78,2920952,44.4044774463694,44.8819449457928,42.554290886104,42.554290886104,2936444.80869037,0.0,1.0
2025-08-11,44.4,44.61,43.58,44.5,1582321,44.1657436966578,44.3746357276555,43.3500700518096,44.265216092371,1590713.67353238,0.0,1.0
2025-08-12,45.43,45.935,44.23,44.56,2069425,45.1903093725037,45.6926449708553,43.9966406239453,44.3248995297989,2080401.28636967,0.0,1.0
2025-08-13,44.76,45.96,42.7933,45.8,2252398,44.5238443212253,45.7175130697836,42.5675207147339,45.5583572366425,2264344.78012804,0.0,1.0
2025-08-14,45.19,45.89,44.49,44.7,1540726,44.951575622792,45.6478823927843,44.2552688527996,44.4641608837973,1548898.05252338,0.0,1.0
2025-08-15,45.66,46.755,44.49,45.61,2542562,45.419095882644,46.5083186157035,44.2552688527996,45.3693596847874,2556047.81785986,0.0,1.0
2025-08-18,45.42,46.2228,45.005,45.77,917509,45.1803621329323,45.9789265257179,44.7675516907226,45.5285155179285,922375.492639623,0.0,1.0
2025-08-19,44.56,45.36,43.84,45.22,1240792,44.3248995297989,45.1206786955044,43.6086982806639,44.9814173415059,1247373.19444638,0.0,1.0
2025-08-20,43.53,44.325,42.32,44.14,1179271,43.300333853953,44.0911393998729,42.0967178658234,43.9071154678035,1185525.88539254,0.0,1.0
2025-08-21,43.72,44.91,43.64,43.75,1302305,43.4893314058081,44.6730529147951,43.4097534892375,43.519173124522,1309212.461068,0.0,1.0
2025-08-22,46.46,47.54,44.37,45.24,2563572,46.2148750483495,47.289176922052,44.1359019779438,45.0013118206486,2577169.25547013,0.0,1.0
2025-08-25,47.56,48.4713,46.11,46.72,2203007,47.3090714011947,48.215563343329,45.8667216633534,46.4735032772038,2214691.80892344,0.0,1.0
2025-08-26,46.92,47.185,46.3,47.185,1274539,46.6724480686302,46.9360499172702,46.0557192152084,46.9360499172702,1281299.18945036,0.0,1.0
2025-08-27,47.02,47.698,46.27,46.27,1268623,46.7719204643434,47.4463433072789,46.0258774964945,46.0258774964945,1275351.81082579,0.0,1.0
2025-08-28,48.9,49.16,46.81,46.965,1310294,48.6420015037515,48.9006297326058,46.5630284333457,46.7172106467012,1317243.83494085,0.0,1.0
2025-08-29,49.48,50.243,48.17,48.31,1963257,49.218941398888,49.9779157781796,47.9158530150452,48.0551143690436,1973670.16841599,0.0,1.0
2025-09-02,48.73,48.85,46.3326,47.405,2148841,48.472898431039,48.5922653058949,46.0881472162109,47.1548891878392,2160238.51098923,0.0,1.0
2025-09-03,57.5,57.84,54.87,55.56,4795569,57.1966275350861,57.5348336805109,54.5805035278291,55.2668630582501,4821004.82814043,0.0,1.0
2025-09-04,58.35,58.425,55.33,57.12,1341871,58.0421428986482,58.1167471954331,55.0380765481098,56.8186324313759,1348988.32020593,0.0,1.0
2025-09-05,59.73,60.12,58.19,58.33,1484466,59.4148619594903,59.8028043027717,57.8829870655071,58.0222484195056,1492339.64795633,0.0,1.0
2025-09-08,59.35,61.38,59.1336,60.24,910493,59.0368668557801,61.056156488758,58.8216085914568,59.9221711776276,915322.27958519,0.0,1.0
2025-09-09,62.16,62.59,58.92,59.51,2112410,61.8320411753209,62.2597724768876,58.6091355542134,59.1960226889213,2123614.2799764,0.0,1.0
2025-09-10,61.9,63.08,61.22,61.795,1388059,61.5734129464666,62.7471872158822,60.8970006556169,61.4689669309677,1395421.30261159,0.0,1.0
2025-09-11,62.51,63.46,60.366,62.32,887813,62.180194560317,63.1251823195924,60.0475063962262,61.991197008462,892521.984249595,0.0,1.0
2025-09-12,62.61,63.33,61.34,62.68,743918,62.2796669560302,62.9958682051652,61.0163675304727,62.3492976330295,747863.761263904,0.0,1.0
2025-09-15,68.35,68.725,64.77,64.9,2476429,67.9893824699675,68.362403953892,64.4282707034352,64.5575848178624,2489564.04663284,0.0,1.0
2025-09-16,68.05,69.03,67.105,68.56,1815948,67.6909652828279,68.6657947608172,66.7509511433383,68.1982745009652,1825579.83748164,0.0,1.0
2025-09-17,67.12,68.24,65.4505,68.08,1047095,66.7658720026953,67.879962834683,65.1051803562635,67.7208070015419,1052648.82030093,0.0,1.0
2025-09-18,68.51,69.5125,67.27,68.235,1065456,68.1485383031086,69.1457490701334,66.915080596265,67.8749892148974,1071107.2075433,0.0,1.0
2025-09-19,69.87,70.57,68.3601,69.11,1023383,69.5013628848081,70.1976696548004,67.9994291819346,68.7453726773878,1028811.05120932,0.0,1.0
2025-09-22,68.61,70.42,67.5,69.64,1482385,68.2480106988218,70.0484610612306,67.1438671064054,69.2725763746677,1490247.61027585,0.0,1.0
2025-09-23,67.79,69.191,67.16,68.66,613759,67.79,69.191,67.16,68.66,613759,0.35956,1.0
2025-09-24,65.35,68.12,64.94,67.94,961366,65.35,68.12,64.94,67.94,961366,0.0,1.0
2025-09-25,64.62,65.03,61.94,63.675,1098159,64.62,65.03,61.94,63.675,1098159,0.0,1.0
2025-09-26,65.03,66.51,64.712,65.38,595619,65.03,66.51,64.712,65.38,595619,0.0,1.0
2025-09-29,63.69,67.37,63.02,65.69,1029384,63.69,67.37,63.02,65.69,1029384,0.0,1.0
2025-09-30,63.15,63.2475,61.18,63.05,991866,63.15,63.2475,61.18,63.05,991866,0.0,1.0
2025-10-01,64.04,64.784,60.8518,61.81,953419,64.04,64.784,60.8518,61.81,953419,0.0,1.0
2025-10-02,64.49,65.06,62.76,64.3,1207038,64.49,65.06,62.76,64.3,1207038,0.0,1.0
2025-10-03,64.29,64.75,62.36,63.95,1059805,64.29,64.75,62.36,63.95,1059805,0.0,1.0
2025-10-06,66.87,67.38,63.83,64.02,1438633,66.87,67.38,63.83,64.02,1438633,0.0,1.0
2025-10-07,64.41,66.9,64.29,65.58,932954,64.41,66.9,64.29,65.58,932954,0.0,1.0
2025-10-08,63.73,64.41,63.365,64.12,792303,63.73,64.41,63.365,64.12,792303,0.0,1.0
2025-10-09,62.11,63.72,60.92,63.64,1966370,62.11,63.72,60.92,63.64,1966370,0.0,1.0
2025-10-10,59.52,63.38,59.18,62.04,2163355,59.52,63.38,59.18,62.04,2163355,0.0,1.0
2025-10-13,63.3,63.45,61.23,61.27,1347196,63.3,63.45,61.23,61.27,1347196,0.0,1.0
2025-10-14,63.99,64.85,61.4541,61.88,1458715,63.99,64.85,61.4541,61.88,1458715,0.0,1.0
2025-10-15,66.89,67.44,64.281,64.92,1353842,66.89,67.44,64.281,64.92,1353842,0.0,1.0
2025-10-16,67.11,70.02,66.41,67.35,1449825,67.11,70.02,66.41,67.35,1449825,0.0,1.0
2025-10-17,68.06,68.47,65.15,66.76,1023943,68.06,68.47,65.15,66.76,1023943,0.0,1.0
2025-10-20,69.74,70.19,68.57,68.85,957775,69.74,70.19,68.57,68.85,957775,0.0,1.0
2025-10-21,66.37,68.75,63.01,68.665,3906396,66.37,68.75,63.01,68.665,3906396,0.0,1.0
2025-10-22,66.99,69.5,65.7752,68.365,1989380,66.99,69.5,65.7752,68.365,1989380,0.0,1.0
2025-10-23,67.73,68.8,67.125,67.78,1052539,67.73,68.8,67.125,67.78,1052539,0.0,1.0
2025-10-24,71.41,72.32,68.91,69.57,1538372,71.41,72.32,68.91,69.57,1538372,0.0,1.0
2025-10-27,76.58,76.97,73.84,74.065,1692886,76.58,76.97,73.84,74.065,1692886,0.0,1.0
2025-10-28,75.52,77.29,74.96,76.63,1876031,75.52,77.29,74.96,76.63,1876031,0.0,1.0
2025-10-29,79.8,79.9025,75.605,75.66,4436371,79.8,79.9025,75.605,75.66,4436371,0.0,1.0
2025-10-30,83.32,89.05,82.61,88.43,4627879,83.32,89.05,82.61,88.43,4627879,0.0,1.0
2025-10-31,83.36,86.05,80.76,84.37,2294995,83.36,86.05,80.76,84.37,2294995,0.0,1.0
2025-11-03,84.75,85.75,82.47,83.77,1631843,84.75,85.75,82.47,83.77,1631843,0.0,1.0
2025-11-04,80.96,83.17,80.1216,80.43,1615166,80.96,83.17,80.1216,80.43,1615166,0.0,1.0
2025-11-05,84.96,86.05,80.945,81.74,1981804,84.96,86.05,80.945,81.74,1981804,0.0,1.0
2025-11-06,85.2,87.31,83.09,85.44,2185856,85.2,87.31,83.09,85.44,2185856,0.0,1.0
2025-11-07,81.48,84.445,79.33,84.15,1724431,81.48,84.445,79.33,84.15,1724431,0.0,1.0
2025-11-10,88.13,88.48,83.86,84.82,1800673,88.13,88.48,83.86,84.82,1800673,0.0,1.0
2025-11-11,88.89,89.1884,86.39,86.65,801589,88.89,89.1884,86.39,86.65,801589,0.0,1.0
2025-11-12,86.05,89.185,84.16,89.15,1191299,86.05,89.185,84.16,89.15,1191299,0.0,1.0
2025-11-13,80.98,83.59,80.29,83.34,1418406,80.98,83.59,80.29,83.34,1418406,0.0,1.0
2025-11-14,79.76,81.01,76.47,76.74,2219932,79.76,81.01,76.47,76.74,2219932,0.0,1.0
2025-11-17,84.74,89.8645,83.88,85.125,3347228,84.74,89.8645,83.88,85.125,3347228,0.0,1.0
2025-11-18,84.29,86.93,80.73,86.43,2693127,84.29,86.93,80.73,86.43,2693127,0.0,1.0
2025-11-19,89.36,95.75,85.82,85.82,4993492,89.36,95.75,85.82,85.82,4993492,0.0,1.0
2025-11-20,87.24,98.25,86.785,96.42,5169801,87.24,98.25,86.785,96.42,5169801,0.0,1.0
2025-11-21,93.35,95.85,89.7808,91.23,5136866,93.35,95.85,89.7808,91.23,5136866,0.0,1.0
2025-11-24,105.08,105.54,99.48,100.41,5408350,105.08,105.54,99.48,100.41,5408350,0.0,1.0
2025-11-25,108.17,111.615,104.36,110.38,7697683,108.17,111.615,104.36,110.38,7697683,0.0,1.0
2025-11-26,105.89,108.8,103.6301,106.145,3971228,105.89,108.8,103.6301,106.145,3971228,0.0,1.0