date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-03-17,41.6197,41.6197,41.6197,41.6197,5,38.7378655774756,38.7378655774756,38.7378655774756,38.7378655774756,5.37196608274154,0.0,1.0
2022-03-18,41.9469,41.9469,41.73,41.73,23064,39.0424095702711,39.0424095702711,38.8405281765139,38.8405281765139,24779.8051464702,0.0,1.0
2022-03-21,41.8185,41.8185,41.8185,41.8185,67,38.9229002528049,38.9229002528049,38.9229002528049,38.9229002528049,71.9843455087366,0.0,1.0
2022-03-22,42.0933,42.12,42.05,42.12,2302779,39.1786725303727,39.2035237669486,39.1383707122552,39.2035237669486,2474090.1368099,0.0,1.0
2022-03-23,41.6767,41.83,41.6767,41.76,3040903,38.7909187791545,38.9336039689331,38.7909187791545,38.8684509142397,3267125.5553814,0.0,1.0
2022-03-24,42.018,42.018,41.84,41.84,3319524,39.1085864586811,39.1085864586811,38.942911548175,38.942911548175,3566474.06776931,0.0,1.0
2022-03-25,42.251,42.251,42.06,42.06,5459511,39.3254530550177,39.3254530550177,39.1476782914972,39.1476782914972,5865661.58407088,0.0,1.0
2022-03-28,42.3468,42.3468,42.08,42.08,66566,39.4146196641553,39.4146196641553,39.166293449981,39.166293449981,71518.0588527547,0.0,1.0
2022-03-29,42.8779,42.89,42.66,42.8,21725,39.9089451976934,39.9202073685762,39.7061330460121,39.8364391553989,23341.192629512,0.0,1.0
2022-03-30,42.7493,42.92,42.74,42.92,14524,39.7892497286424,39.9481301063019,39.7805936799474,39.9481301063019,15604.4870771476,0.0,1.0
2022-03-31,42.34,42.758,42.34,42.756,12508,39.4082905102708,39.7973473225829,39.4082905102708,39.7954858067345,13438.5103525862,0.0,1.0
2022-04-01,42.4583,42.4583,42.21,42.41,21948,39.5183991727027,39.5183991727027,39.2872919801259,39.4734435649642,23580.7823168022,0.0,1.0
2022-04-04,42.5833,42.5833,42.39,42.39,24586,39.6347439132266,39.6347439132266,39.4548284064804,39.4548284064804,26415.0316220567,0.0,1.0
2022-04-05,42.3996,42.66,42.35,42.66,6088,39.4637636825526,39.7061330460121,39.4175980895127,39.7061330460121,6540.9059023461,0.0,1.0
2022-04-06,42.4007,42.41,42.21,42.26,3054,39.4647875162692,39.4734435649642,39.2872919801259,39.3338298763355,3281.19688333853,0.0,1.0
2022-04-07,42.6455,42.691,42.33,42.34,11253,39.6926370561113,39.734986541662,39.3989829310289,39.4082905102708,12090.1468658181,0.0,1.0
2022-04-08,42.6833,42.85,42.6833,42.85,7724,39.7278197056458,39.8829770516085,39.7278197056458,39.8829770516085,8298.61320461912,0.0,1.0
2022-04-11,42.2491,42.47,42.2491,42.47,15305,39.3236846149618,39.5292890404157,39.3236846149618,39.5292890404157,16443.5881792718,0.0,1.0
2022-04-12,42.0757,42.48,42.06,42.48,9483,39.162291190907,39.5385966196576,39.1476782914972,39.5385966196576,10188.4708725276,0.0,1.0
2022-04-13,42.3304,42.3304,42.16,42.16,6490,39.3993552341985,39.3993552341985,39.2407540839163,39.2407540839163,6972.81197539853,0.0,1.0
2022-04-14,42.0341,42.26,42.0341,42.26,13043,39.1235716612606,39.3338298763355,39.1235716612606,39.3338298763355,14013.3107234396,0.0,1.0
2022-04-18,41.8514,42.0351,41.8514,42.0351,31586,38.9535221885108,39.1245024191848,38.9535221885108,39.1245024191848,33935.7841378948,0.0,1.0
2022-04-19,42.27,42.28,42.08,42.1,10483,39.3431374555774,39.3524450348193,39.166293449981,39.1849086084648,11262.8640890759,0.0,1.0
2022-04-20,42.6622,42.68,42.61,42.6506,6999,39.7081807134453,39.7247482044959,39.6595951498025,39.6973839215247,7519.67812262161,0.0,1.0
2022-04-21,42.22,42.8,42.21,42.8,11235,39.2965995593678,39.8364391553989,39.2872919801259,39.8364391553989,12070.8077879202,0.0,1.0
2022-04-22,41.4052,41.75,41.4052,41.75,3236,38.5382180027365,38.8591433349978,38.5382180027365,38.8591433349978,3476.73644875033,0.0,1.0
2022-04-25,41.48,41.48,40.83,40.95,15702,38.607838695466,38.607838695466,38.0028460447415,38.1145369956445,16870.1222862416,0.0,1.0
2022-04-26,40.7553,41.02,40.7553,41.02,7592,37.9333184278044,38.1796900503379,37.9333184278044,38.1796900503379,8156.79330003476,0.0,1.0
2022-04-27,40.77,41.09,40.68,40.76,15674,37.94700056929,38.2448431050313,37.8632323561128,37.9376929900481,16840.0392761782,0.0,1.0
2022-04-28,41.25,41.25,40.82,40.98,14061,38.393764372902,38.393764372902,37.9935384654996,38.1424597333703,15107.0430178858,0.0,1.0
2022-04-29,40.12,40.836,40.08,40.836,14554,37.3420079185655,38.0084305922867,37.3047776015979,38.0084305922867,15636.7188736441,0.0,1.0
2022-05-02,39.9916,39.9916,39.5,39.5006,913,37.2224986010993,37.2224986010993,36.7649380055667,36.7654964603213,980.921006708606,0.0,1.0
2022-05-03,40.1607,40.29,40.05,40.29,72273,37.3798897660801,37.5002367656781,37.2768548638721,37.5002367656781,77649.6209395959,0.0,1.0
2022-05-04,41.0508,41.0508,40.0692,40.0692,24118,38.208357394403,38.208357394403,37.2947254160166,37.2947254160166,25912.2155967121,0.0,1.0
2022-05-05,39.8078,40.05,39.65,40.049,29360,37.0514252946329,37.2768548638721,36.9045516941955,37.2759241059479,31544.1848378583,0.0,1.0
2022-05-06,39.6392,39.6392,39.31,39.341,37776,36.8944995086142,36.8944995086142,36.5880939999704,36.6169474956203,40586.2781483289,0.0,1.0
2022-05-09,38.9476,39.19,38.88,39.0,24798,36.2507873282433,36.4764030490674,36.187868092568,36.299559043471,26642.802983965,0.0,1.0
2022-05-10,38.909,39.11,38.75,39.04,8215,36.2148600723695,36.401942415132,36.0668695624231,36.3367893604386,8826.14027394436,0.0,1.0
2022-05-11,38.5,39.17,38.48,38.82,13775,35.8341800813752,36.4577878905835,35.8155649228914,36.1320226171165,14799.7665579529,0.0,1.0
2022-05-12,38.4572,38.4572,38.17,38.17,12880,35.7943436422198,35.7943436422198,35.527029966392,35.527029966392,13838.1846291422,0.0,1.0
2022-05-13,39.1361,39.19,38.9607,39.19,18114,36.4262351969534,36.4764030490674,36.2629802570502,36.4764030490674,19461.5587245561,0.0,1.0
2022-05-16,39.2448,39.4,39.2448,39.28,17133,36.5274085833131,36.6718622131476,36.5274085833131,36.5601712622446,18407.5789791221,0.0,1.0
2022-05-17,39.7,39.7,39.46,39.65,9439,36.9510895904051,36.9510895904051,36.7277076885991,36.9045516941955,10141.1975709995,0.0,1.0
2022-05-18,38.3257,39.05,38.31,39.05,18075,35.6719489751886,36.3460969396805,35.6573360757788,36.3460969396805,19419.6573891107,0.0,1.0
2022-05-19,38.2138,38.38,38.11,38.16,28339,35.5677971634716,35.7224891304722,35.4711844909405,35.5177223871501,30447.2293637625,0.0,1.0
2022-05-20,38.2625,38.29,37.66,38.04,260052,35.6131250743797,35.638720917295,35.0523434250543,35.4060314362471,279398.104749821,0.0,1.0
2022-05-23,38.8757,38.8757,38.58,38.58,1386,36.183865833494,36.183865833494,35.9086407153105,35.9086407153105,1489.10899813595,0.0,1.0
2022-05-24,39.0057,39.0057,38.71,38.77,24433,36.3048643636389,36.3048643636389,36.0296392454554,36.0854847209069,26250.6494599248,0.0,1.0
2022-05-25,39.1652,39.17,38.91,38.96,13367,36.4533202525474,36.4577878905835,36.2157908302937,36.2623287265033,14361.4141256012,0.0,1.0
2022-05-26,39.6799,39.71,39.55,39.59,13127,36.9323813561288,36.960397169647,36.8114759017763,36.848706218744,14103.5597536296,0.0,1.0
2022-05-27,40.2605,40.2605,40.2,40.2,1831,37.4727794069144,37.4727794069144,37.4164685525008,37.4164685525008,1967.21397949995,0.0,1.0
2022-05-31,39.9398,40.04,39.77,40.01,31176,37.1742853406262,37.2675472846302,37.0162426450985,37.2396245469044,33495.2829191101,0.0,1.0
2022-06-01,39.6039,40.06,39.42,40.06,16479,36.8616437538903,37.286162443114,36.6904773716314,37.286162443114,17704.9258154995,0.0,1.0
2022-06-02,40.16,40.16,39.43,39.49,21979,37.3792382355332,37.3792382355332,36.6997849508733,36.7556304263248,23614.0885065153,0.0,1.0
2022-06-03,39.7055,39.769,39.65,39.65,7482,36.9562087589881,37.0153118871743,36.9045516941955,36.9045516941955,8038.61004621445,0.0,1.0
2022-06-06,39.7757,39.94,39.745,39.94,23323,37.0215479652664,37.174471492211,36.9929736969937,37.174471492211,25058.0729895562,0.0,1.0
2022-06-07,39.976,39.976,39.35,39.35,13704,37.2079787774819,37.2079787774819,36.625324316938,36.625324316938,14723.484639578,0.0,1.0
2022-06-08,39.41,39.78,39.39,39.67,72563,36.6811697923895,37.0255502243404,36.6625546339057,36.9231668526793,77961.1949723949,0.0,1.0
2022-06-09,38.744,39.385,38.744,39.2358,15816,36.0612850148779,36.6579008442847,36.0612850148779,36.5190317619953,16992.6031129281,0.0,1.0
2022-06-10,38.0404,38.21,37.98,38.19,156631,35.4064037394167,35.5642602833596,35.3501859607956,35.5456451248758,168283.283901178,0.0,1.0
2022-06-13,36.9426,37.39,36.9,37.39,18465,34.3846176902392,34.8010387855226,34.3449674026687,34.8010387855226,19838.6707435645,0.0,1.0
2022-06-14,36.61,36.8,36.58,36.6275,29114,34.0750476046531,34.2518916102495,34.0471248669274,34.0913358683265,31279.8841065875,0.0,1.0
2022-06-15,37.1085,37.41,36.7,36.96,5703,34.5390304298626,34.8196539440064,34.1588158178304,34.4008128781202,6127.26451397501,0.0,1.0
2022-06-16,36.3173,36.57,36.3173,36.3575,2903,33.8026147602423,34.0378172876855,33.8026147602423,33.8400312287948,3118.96350763974,0.0,1.0
2022-06-17,36.301,36.4,36.19,36.19,37444,33.7874434060779,33.8795884405729,33.6841292764927,33.6841292764927,40229.5796004349,0.0,1.0
2022-06-21,37.0187,37.0238,36.77,36.77,22083,34.4554483682702,34.4601952336836,34.2239688725238,34.2239688725238,23725.8254010363,0.0,1.0
2022-06-22,37.1095,37.2522,36.81,36.81,7459,34.5399611877868,34.672780343569,34.2611991894914,34.2611991894914,8013.89900223383,0.0,1.0
2022-06-23,37.36,37.36,37.0301,37.07,37322,34.7731160477968,34.7731160477968,34.466059008606,34.5031962497813,40098.503628016,0.0,1.0
2022-06-24,37.96,37.96,37.54,37.54,219300,35.6157963496221,35.6157963496221,35.2217332709382,35.2217332709382,233734.153190943,0.30537,1.0
2022-06-27,37.9164,38.08,37.9,37.9199,10385,35.574888849073,35.7283858006747,35.5595016240959,35.5781727080621,11068.5325165889,0.0,1.0
2022-06-28,37.4157,38.05,37.4157,38.05,5522,35.1051093645563,35.7002384379115,35.1051093645563,35.7002384379115,5885.45368864745,0.0,1.0
2022-06-29,37.4599,37.51,37.34,37.43,17001,35.1465798123606,35.1935859081751,35.0340841858506,35.11852627414,18119.9924231611,0.0,1.0
2022-06-30,37.2663,37.49,36.98,36.98,6614,34.9649354979959,35.1748209996663,34.696315832693,34.696315832693,7049.32826814817,0.0,1.0
2022-07-01,37.6336,37.6336,37.6336,37.6336,101,35.3095530427592,35.3095530427592,35.3095530427592,35.3095530427592,107.647740411697,0.0,1.0
2022-07-05,37.35,37.4,36.9,37.03,21831,35.043466640105,35.0903789113769,34.621256198658,34.7432281039649,23267.8992171066,0.0,1.0
2022-07-06,37.5791,37.67,37.35,37.45,26276,35.2584186670728,35.3437051762451,35.043466640105,35.1372911826488,28005.4656144333,0.0,1.0
2022-07-07,37.895,37.895,37.72,37.72,6537,35.5548103969687,35.5548103969687,35.390617447517,35.390617447517,6967.2601888244,0.0,1.0
2022-07-08,37.8704,37.95,37.77,37.77,2068,35.5317295595029,35.6064138953677,35.4375297187889,35.4375297187889,2204.1141304098,0.0,1.0
2022-07-11,37.5345,37.69,37.5345,37.572,7869,35.2165729210983,35.3624700847539,35.2165729210983,35.2517571245522,8386.93137920442,0.0,1.0
2022-07-12,37.4,37.7861,37.4,37.77,4552,35.0903789113769,35.4526354701385,35.0903789113769,35.4375297187889,4851.60905301036,0.0,1.0
2022-07-13,37.3534,37.44,37.2,37.2,3448,35.0466566745515,35.1279087283944,34.9027298262893,34.9027298262893,3674.94464296567,0.0,1.0
2022-07-14,37.0489,37.0489,36.71,36.71,1704,34.7609609425057,34.7609609425057,34.4429895678248,34.4429895678248,1816.15593724289,0.0,1.0
2022-07-15,37.5,37.55,37.34,37.37,189463,35.1842034539207,35.2311157251926,35.0340841858506,35.0622315486138,201933.305362588,0.0,1.0
2022-07-18,37.3006,37.75,37.261,37.71,65311,34.9971173160884,35.4187648102802,34.959962797241,35.3812349932627,69609.7185547363,0.0,1.0
2022-07-19,38.0647,38.0647,37.86,37.88,8419,35.7140306456655,35.7140306456655,35.5219718070783,35.5407367155871,8973.13194580276,0.0,1.0
2022-07-20,38.0183,38.17,37.91,38.02,15705,35.6704960579252,35.8128278889641,35.5688840783502,35.6720910751484,16738.6907244129,0.0,1.0
2022-07-21,38.3055,38.3055,37.94,37.98,21036,35.9399601441109,35.9399601441109,35.5970314411134,35.6345612581309,22420.572943569,0.0,1.0
2022-07-22,38.1714,38.44,38.015,38.44,7560,35.8141414325597,36.0661541538323,35.6673998480212,36.0661541538323,8057.59324269734,0.0,1.0
2022-07-25,38.3002,38.35,38.18,38.33,50837,35.9349874433561,35.9817120655429,35.8222103432185,35.9629471570341,54183.0512802916,0.0,1.0
2022-07-26,38.0121,38.049,37.99,37.99,28430,35.6646789362874,35.6993001924861,35.6439437123853,35.6439437123853,30301.2401970748,0.0,1.0
2022-07-27,38.66,38.73,38.17,38.17,19576,36.2725681474286,36.3382453272093,35.8128278889641,35.8128278889641,20864.4768940534,0.0,1.0
2022-07-28,39.0607,39.0607,38.55,38.57,44261,36.6485230894016,36.6485230894016,36.1693611506305,36.1881260591392,47174.2241421994,0.0,1.0
2022-07-29,39.47,39.47,39.15,39.16,20583,37.0325469420333,37.0325469420333,36.7323084058932,36.7416908601476,21937.7568405343,0.0,1.0
2022-08-01,39.45,39.58,39.37,39.46,14117,37.0137820335246,37.1357539388315,36.9387223994895,37.0231644877789,15046.1698157617,0.0,1.0
2022-08-02,39.0832,39.46,39.0832,39.24,53339,36.669633611474,37.0231644877789,36.669633611474,36.8167504941826,56849.7309487081,0.0,1.0
2022-08-03,39.4596,39.4596,39.13,39.21,9631,37.0227891896088,37.0227891896088,36.7135434973844,36.7886031314195,10264.9048307431,0.0,1.0
2022-08-04,39.4113,39.47,39.36,39.42,15864,36.9774719355601,37.0325469420333,36.9293399452352,36.9856346707614,16908.1559791205,0.0,1.0
2022-08-05,39.364,39.364,38.99,38.99,9976,36.9330929269369,36.9330929269369,36.5821891378231,36.5821891378231,10632.6124588821,0.0,1.0
2022-08-08,39.435,39.64,39.36,39.63,42231,36.999708352143,37.1920486643578,36.9293399452352,37.1826662101034,45010.6111418454,0.0,1.0
2022-08-09,39.3644,39.47,39.36,39.46,8523,36.9334682251071,37.0325469420333,36.9293399452352,37.0231644877789,9083.97714385046,0.0,1.0
2022-08-10,40.01,40.1,39.95,40.08,9486,37.5391994717698,37.6236415600592,37.4829047462435,37.6048766515504,10110.3610450036,0.0,1.0
2022-08-11,39.9761,40.1767,39.9761,40.155,1898,37.5073929518474,37.6956049841903,37.5073929518474,37.6752450584583,2022.92486437031,0.0,1.0
2022-08-12,40.4202,40.4202,40.16,40.16,3603,37.9240677452844,37.9240677452844,37.6799362855855,37.6799362855855,3840.1466208252,0.0,1.0
2022-08-15,40.5157,40.5157,40.47,40.47,12789,38.0136701834137,38.0136701834137,37.9707923674712,37.9707923674712,13630.7619022297,0.0,1.0
2022-08-16,40.7461,40.875,40.37,40.37,12494,38.2298419294346,38.3507817647736,37.8769678249274,37.8769678249274,13316.3452346906,0.0,1.0
2022-08-17,40.5706,40.69,40.44,40.45,5024,38.0651798572703,38.1772063610675,37.9426450047081,37.9520274589625,5354.67572107294,0.0,1.0
2022-08-18,40.588,40.65,40.515,40.56,1077,38.0815053276729,38.13967654405,38.0130134116159,38.0552344557606,1147.88729132077,0.0,1.0
2022-08-19,40.2755,40.41,40.23,40.41,15409,37.7883036322235,37.9144976419449,37.7456134653661,37.9144976419449,16423.2082376618,0.0,1.0
2022-08-22,39.5796,39.9,39.5796,39.9,22173,37.1353786406613,37.4359924749716,37.1353786406613,37.4359924749716,23632.4093876096,0.0,1.0
2022-08-23,39.4143,39.57,39.4143,39.57,6023,36.9802866718364,37.1263714845771,36.9802866718364,37.1263714845771,6419.42911385796,0.0,1.0
2022-08-24,39.41,39.47,39.41,39.4567,2791,36.9762522165071,37.0325469420333,36.9762522165071,37.020068277875,2974.70142068363,0.0,1.0
2022-08-25,39.7423,39.7423,39.45,39.61,4811,37.2880311713801,37.2880311713801,37.0137820335246,37.1639013015946,5127.65622891758,0.0,1.0
2022-08-26,38.6917,39.74,38.6917,39.69,9369,36.302310527415,37.2858732069016,36.302310527415,37.2389609356297,9985.66019719993,0.0,1.0
2022-08-29,38.5626,38.62,38.43,38.43,2657,36.181183042991,36.2350383304111,36.0567716995779,36.0567716995779,2831.88164627604,0.0,1.0
2022-08-30,38.26,38.64,38.13,38.64,8860,35.8972699772535,36.2538032389199,35.7752980719466,36.2538032389199,9443.15821829345,0.0,1.0
2022-08-31,37.9805,38.39,37.9805,38.39,8389,35.6350303808436,36.0192418825604,35.6350303808436,36.0192418825604,8941.15736944286,0.0,1.0
2022-09-01,38.0106,38.0106,37.65,37.65,4527,35.6632715681493,35.6632715681493,35.3249402677364,35.3249402677364,4824.96357271043,0.0,1.0
2022-09-02,37.6777,38.43,37.6777,38.43,11866,35.350929666021,36.0567716995779,35.350929666021,36.0567716995779,12647.0107695564,0.0,1.0
2022-09-06,37.6,37.63,37.52,37.63,8265,35.2780279964645,35.3061753592276,35.2029683624295,35.3061753592276,8808.99578715523,0.0,1.0
2022-09-07,38.18,38.18,37.62,37.63,20067,35.8222103432185,35.8222103432185,35.2967929049732,35.3061753592276,21387.7941271438,0.0,1.0
2022-09-08,38.2808,38.29,38.0,38.29,24770,35.9167854821026,35.9254173400166,35.6533261666396,35.9254173400166,26400.3418811658,0.0,1.0
2022-09-09,38.7975,38.87,38.69,38.72,6717,36.4015768934264,36.4695996867706,36.3007155101918,36.3288628729549,7159.10764698386,0.0,1.0
2022-09-12,39.1278,39.17,39.12,39.121,21047,36.7114793574485,36.751073314402,36.7041610431301,36.7050992885555,22432.2969549009,0.0,1.0
2022-09-13,37.7798,38.18,37.7798,38.18,761,35.4467245239582,35.8222103432185,35.4467245239582,35.8222103432185,811.08842032972,0.0,1.0
2022-09-14,37.7052,37.91,37.54,37.82,6609,35.3767314152205,35.5688840783502,35.2217332709382,35.4844419900608,7043.99917208821,0.0,1.0
2022-09-15,37.42,37.76,37.31,37.62,33043,35.1091438198857,35.4281472645345,35.0059368230875,35.2967929049732,35217.8642220169,0.0,1.0
2022-09-16,37.322,37.322,37.1,37.189,14110,35.0171957681928,35.0171957681928,34.8089052837455,34.8924091266095,15038.7090812777,0.0,1.0
2022-09-19,37.453,37.453,37.22,37.22,6580,35.1401059189251,35.1401059189251,34.9214947347981,34.9214947347981,7013.09041494028,0.0,1.0
2022-09-20,37.0341,37.09,36.84,36.915,2802,34.7470749102092,34.7995228294912,34.5649614731317,34.6353298800395,2986.4254320156,0.0,1.0
2022-09-21,36.61,37.36,36.61,37.305,17713,34.349165025281,35.0528490943594,34.349165025281,35.0012455959603,18878.8557021029,0.0,1.0
2022-09-22,36.45,36.63,36.31,36.63,7449,34.1990457572109,34.3679299337897,34.0676913976496,34.3679299337897,7939.28731016568,0.0,1.0
2022-09-23,35.799,35.96,35.72,35.905,17697,33.5882479852509,33.7393054987464,33.5141265966413,33.6877020003473,18861.8025947109,0.0,1.0
2022-09-26,35.3289,35.598,35.28,35.53,6222,33.2963598333971,33.5499779882553,33.2502731452791,33.4858901601975,6601.81524046117,0.159,1.0
2022-09-27,35.12,35.68,35.12,35.68,9993,33.0994782557313,33.6272603691485,33.0994782557313,33.6272603691485,10603.011844733,0.0,1.0
2022-09-28,35.75,35.77,35.41,35.41,3757,33.6932331333256,33.7120824945191,33.3727939930366,33.3727939930366,3986.34198945879,0.0,1.0
2022-09-29,35.2134,35.2393,35.055,35.23,2157,33.1875047725048,33.2119146952504,33.0382178318526,33.2031497422954,2288.67172511648,0.0,1.0
2022-09-30,34.8243,35.4,34.8243,35.15,5279,32.8207904504859,33.3633693124399,32.8207904504859,33.1277522975216,5601.25082841441,0.0,1.0
2022-10-03,35.6167,35.75,35.4,35.51,36128,33.5676021409711,33.6932331333256,33.3633693124399,33.467040799004,38333.3945688494,0.0,1.0
2022-10-04,36.5614,36.5614,36.5,36.5,2445,34.4579517169446,34.4579517169446,34.4000841780807,34.4000841780807,2594.2523726981,0.0,1.0
2022-10-05,36.3803,36.43,36.21,36.21,1904,34.2872707513378,34.3341114139036,34.1267684407754,34.1267684407754,2020.22761456735,0.0,1.0
2022-10-06,35.8425,36.065,35.84,36.01,11968,33.7804114288454,33.9901105721228,33.7780552586962,33.9382748288407,12698.5735772805,0.0,1.0
2022-10-07,35.06,35.31,35.06,35.31,6862,33.0429301721509,33.2785471870693,33.0429301721509,33.2785471870693,7280.88334619809,0.0,1.0
2022-10-10,35.047,35.047,35.047,35.047,71,33.0306780873752,33.0306780873752,33.0306780873752,33.0306780873752,75.33411798019,0.0,1.0
2022-10-11,34.9624,35.3,34.885,35.3,4396,32.9509452895268,33.2691225064726,32.8779982617081,33.2691225064726,4664.3490512805,0.0,1.0
2022-10-12,34.8154,35.01,34.8154,35.01,4294,32.8124024847548,32.9958067691673,32.8124024847548,32.9958067691673,4556.12257192868,0.0,1.0
2022-10-13,35.55,35.55,34.84,34.84,5291,33.5047395213909,33.5047395213909,32.8355871990228,32.8355871990228,5613.98335539698,0.0,1.0
2022-10-14,34.8838,35.22,34.8838,35.18,7624,32.8768673000365,33.1937250616987,32.8768673000365,33.1560263393118,8089.39880959111,0.0,1.0
2022-10-17,35.6557,35.72,35.58,35.58,8076,33.6043583952984,33.6649590915354,33.5330135631811,33.5330135631811,8568.99065926782,0.0,1.0
2022-10-18,35.9811,36.04,35.89,35.91,3832,33.9110375019161,33.9665488706309,33.8251786616799,33.8440280228734,4065.92028309984,0.0,1.0
2022-10-19,35.7446,35.86,35.63,35.85,4372,33.6881438058034,33.7969046198897,33.5801369661648,33.787479939293,4638.88399731536,0.0,1.0
2022-10-20,35.5098,35.75,35.5098,35.75,1292,33.4668523053921,33.6932331333256,33.4668523053921,33.6932331333256,1370.86873845641,0.0,1.0
2022-10-21,36.16,36.16,35.65,35.66,11461,34.0796450377917,34.0796450377917,33.5989863273583,33.608411007955,12160.624312267,0.0,1.0
2022-10-24,36.5646,36.65,36.2,36.2,13836,34.4609676147356,34.5414543870317,34.1173437601787,34.1173437601787,14680.6036109001,0.0,1.0
2022-10-25,37.133,37.133,36.97,37.05,2078,34.996666459854,34.996666459854,34.8430441661272,34.9184416109011,2204.84925581458,0.0,1.0
2022-10-26,37.152,37.38,37.08,37.08,4134,35.0145733529878,35.2294560705933,34.9467156526913,34.9467156526913,4386.35554549444,0.0,1.0
2022-10-27,37.0383,37.21,37.0383,37.19,1727,34.9074147346029,35.0692365004488,34.9074147346029,35.0503871392554,1832.42284157448,0.0,1.0
2022-10-28,37.8899,37.8899,37.59,37.59,3148,35.7100205342208,35.7100205342208,35.4273743631248,35.4273743631248,3340.1662450935,0.0,1.0
2022-10-31,37.6098,37.66,37.6098,37.62,7080,35.4460352307063,35.4933471273019,35.4460352307063,35.455648404915,7512.19091971472,0.0,1.0
2022-11-01,37.5527,37.5527,37.5238,37.54,1653,35.3922203044989,35.3922203044989,35.3649829775744,35.3802509601411,1753.90559184865,0.0,1.0
2022-11-02,36.86,37.7594,36.86,37.4,5532,34.7393726795631,35.5870284524334,34.7393726795631,35.2483054317868,5869.69493896355,0.0,1.0
2022-11-03,36.5242,36.68,36.5242,36.6,2872,34.4228919051248,34.5697284288219,34.4228919051248,34.494330984048,3047.31812449445,0.0,1.0
2022-11-04,37.0557,37.0557,36.73,36.77,2034,34.9238136788412,34.9238136788412,34.6168518318056,34.6545505541925,2158.16332354516,0.0,1.0
2022-11-07,37.3595,37.3595,37.14,37.1625,8945,35.21013547537,35.21013547537,35.0032637362717,35.0244692676144,9491.03782158874,0.0,1.0
2022-11-08,37.6225,37.86,37.31,37.86,5364,35.4580045750641,35.6818407392366,35.1634833064162,35.6818407392366,5691.4395612076,0.0,1.0
2022-11-09,37.121,37.52,37.121,37.52,8779,34.9853568431379,35.3614015989476,34.9853568431379,35.3614015989476,9314.90453166322,0.0,1.0
2022-11-10,38.6683,38.6683,38.31,38.31,5960,36.4436376718706,36.4436376718706,36.1059513660896,36.1059513660896,6323.82173467511,0.0,1.0
2022-11-11,38.6717,38.691,38.38,38.405,5326,36.4468420632735,36.4650316968252,36.1719241302668,36.1954858317586,5651.11989242947,0.0,1.0
2022-11-14,38.4,38.67,38.4,38.67,16276,36.1907734914602,36.4452398675721,36.1907734914602,36.4452398675721,17269.5507640222,0.0,1.0
2022-11-15,38.5774,38.79,38.24,38.79,15862,36.3579673252463,36.5583360347329,36.0399786019125,36.5583360347329,16830.2785831236,0.0,1.0
2022-11-16,38.6338,38.7022,38.61,38.7,8016,36.4111225238119,36.4755873390936,36.3886917839917,36.4735139093623,8505.32802435498,0.0,1.0
2022-11-17,38.5372,38.575,38.29,38.3,7050,36.3200801092474,36.3557054019031,36.0871020048962,36.0965266854929,7480.35960225831,0.0,1.0
2022-11-18,38.8017,38.8017,38.68,38.68,18977,36.5693629110311,36.5693629110311,36.4546645481688,36.4546645481688,20135.430379015,0.0,1.0
2022-11-21,38.8711,38.88,38.8,38.8,4923,36.6347701943724,36.6431581601035,36.5677607153296,36.5677607153296,5223.51919459825,0.0,1.0
2022-11-22,39.3332,39.3332,39.08,39.08,2741,37.0702846847475,37.0702846847475,36.8316517720382,36.8316517720382,2908.32137160142,0.0,1.0
2022-11-23,39.5505,39.5505,39.5505,39.5505,272,37.2750829941145,37.2750829941145,37.2750829941145,37.2750829941145,288.603944938193,0.0,1.0
2022-11-25,39.6684,39.7,39.48,39.48,3142,37.38619997835,37.4159819690357,37.2086389959076,37.2086389959076,3333.79998160222,0.0,1.0
2022-11-28,39.2086,39.45,39.2086,39.45,3234,36.9528531645122,37.1803649541174,36.9528531645122,37.1803649541174,3431.41602180189,0.0,1.0
2022-11-29,39.1266,39.23,39.06,39.16,8859,36.875570783619,36.9730219809892,36.8128024108447,36.9070492168121,9399.78804488032,0.0,1.0
2022-11-30,39.9302,39.9302,39.09,39.09,6073,37.6329381163726,37.6329381163726,36.8410764526349,36.8410764526349,6443.71969709427,0.0,1.0
2022-12-01,40.0509,40.0509,39.96,39.96,4685,37.7466940111751,37.7466940111751,37.6610236645508,37.6610236645508,4970.99074277733,0.0,1.0
2022-12-02,40.0525,40.1,39.89,39.99,9440,37.7482019600706,37.7929691929051,37.5950509003737,37.689297706341,10016.2545596196,0.0,1.0
2022-12-05,39.4938,39.75,39.39,39.75,14236,37.2216450551311,37.4631053720194,37.123816870537,37.4631053720194,15105.0211769857,0.0,1.0
2022-12-06,39.1475,39.41,39.06,39.41,3524,36.8952683660661,37.1426662317304,36.8128024108447,37.1426662317304,3739.11875721394,0.0,1.0
2022-12-07,39.184,39.184,39.11,39.11,3919,36.9296684502442,36.9296684502442,36.8599258138284,36.8599258138284,4158.23110372345,0.0,1.0
2022-12-08,39.4007,39.4007,39.3454,39.35,2864,37.1339012787755,37.1339012787755,37.0817827950755,37.08611814815,3038.82977317273,0.0,1.0
2022-12-09,39.1893,39.46,39.1893,39.414,348865,36.9346635309605,37.1897896347141,36.9346635309605,37.1464361039691,370161.085481113,0.0,1.0
2022-12-12,39.5296,39.5296,39.14,39.14,8234,37.2553854116674,37.2553854116674,36.8881998556186,36.8881998556186,8736.63559787161,0.0,1.0
2022-12-13,39.7,39.91,39.5772,39.91,28159,37.4159819690357,37.6139002615671,37.3002468913078,37.6139002615671,29877.9356085095,0.0,1.0
2022-12-14,39.633,39.96,39.36,39.96,69172,37.3528366090376,37.6610236645508,37.0955428287468,37.6610236645508,73394.5297031789,0.0,1.0
2022-12-15,38.7607,38.93,38.665,38.93,69576,36.5307217205845,36.6902815630872,36.4405275272737,36.6902815630872,73823.1914449253,0.0,1.0
2022-12-16,38.4812,38.555,38.26,38.39,13277,36.2673018979057,36.3368560407096,36.058827963106,36.1813488108635,14087.4800622955,0.0,1.0
2022-12-19,38.2684,38.48,38.2684,38.48,14351,36.0667446948072,36.2661709362341,36.0667446948072,36.2661709362341,15227.0412272353,0.0,1.0
2022-12-20,38.379,38.379,38.25,38.25,2129,36.1709816622071,36.1709816622071,36.0494032825092,36.0494032825092,2258.96249549049,0.0,1.0
2022-12-21,38.7948,38.86,38.691,38.691,3562,36.5628598814193,36.62430879891,36.4650316968252,36.4650316968252,3779.43842599207,0.0,1.0
2022-12-22,38.4881,38.4881,38.25,38.441,5281,36.2738049275175,36.2738049275175,36.0494032825092,36.2294146819069,5603.37291624484,0.0,1.0
2022-12-23,38.6926,38.6926,38.44,38.45,5308,36.4665396457207,36.4665396457207,36.2284722138472,36.2378968944439,5632.02110195561,0.0,1.0
2022-12-27,38.5106,38.55,38.5106,38.55,1175,36.4815625865919,36.518886688681,36.4815625865919,36.518886688681,1240.35133891526,0.19794,1.0
2022-12-28,38.09,38.48,38.09,38.48,45849,36.0831230602298,36.4525748321775,36.0831230602298,36.4525748321775,48399.0370535537,0.0,1.0
2022-12-29,38.5749,38.625,38.53,38.57,6850,36.5424747633515,36.5899351063632,36.4999404439657,36.5378329333962,7230.98440133575,0.0,1.0
2022-12-30,38.37,38.38,38.26,38.26,15126,36.3483704862435,36.3578436086012,36.2441661403096,36.2441661403096,15967.2802999423,0.0,1.0
2023-01-03,38.33,38.515,38.12,38.515,26786,36.310477996813,36.4857307604292,36.1115424273027,36.4857307604292,28275.7880546248,0.0,1.0
2023-01-04,38.5708,38.76,38.44,38.71,19322,36.5385907831848,36.7178222581913,36.414682342747,36.6704566464031,20396.6541025707,0.0,1.0
2023-01-05,38.1656,38.25,38.15,38.24,38643,36.1547398652535,36.2346930179519,36.1399617943756,36.2252198955943,40792.2525869807,0.0,1.0
2023-01-06,38.9943,39.04,38.4,38.4,15007,36.9397775150307,36.9830696842051,36.3767898533164,36.3767898533164,15841.6617388096,0.0,1.0
2023-01-09,38.9,39.34,38.9,39.161,21612,36.8504459711982,37.2672633549341,36.8504459711982,37.0976944647324,22814.0196907545,0.0,1.0
2023-01-10,38.9555,38.9555,38.8277,38.8404,12948,36.903021800283,36.903021800283,36.7819552965525,36.7939861619467,13668.1439457658,0.0,1.0
2023-01-11,39.2482,39.2482,39.06,39.1,16088,37.180300091691,37.180300091691,37.0020159289203,37.0399084183509,16982.7849706116,0.0,1.0
2023-01-12,39.3703,39.4662,39.3703,39.46,1310,37.2959669156777,37.3868141590874,37.2959669156777,37.3809408232257,1382.85979062042,0.0,1.0
2023-01-13,39.5068,39.5068,39.291,39.37,20458,37.4252750358594,37.4252750358594,37.2208450553817,37.295682722007,21595.8363332156,0.0,1.0
2023-01-17,39.4639,39.56,39.4639,39.51,34756,37.3846353409452,37.4756720468021,37.3846353409452,37.4283064350139,36689.0647960329,0.0,1.0
2023-01-18,38.9599,39.64,38.9599,39.64,12888,36.9071899741204,37.5514570256631,36.9071899741204,37.5514570256631,13604.806856119,0.0,1.0
2023-01-19,38.7686,38.851,38.76,38.76,13915,36.7259691434189,36.8040276716458,36.7178222581913,36.7178222581913,14688.926707239,0.0,1.0
2023-01-20,39.1703,39.1703,38.68,38.68,32243,37.106504468525,37.106504468525,36.6420372793302,36.6420372793302,34036.2963579955,0.0,1.0
2023-01-23,39.37,39.41,39.18,39.38,355126,37.295682722007,37.3335752114375,37.1156933972119,37.3051558443646,374877.454964783,0.0,1.0
2023-01-24,39.4225,39.4225,39.29,39.29,6924,37.3454166143846,37.3454166143846,37.2198977431459,37.2198977431459,7309.10014523339,0.0,1.0
2023-01-25,39.4317,39.455,39.01,39.15,14833,37.3541318869536,37.3762042620469,36.9546503171321,37.087274030139,15657.984178834,0.0,1.0
2023-01-26,39.558,39.558,39.32,39.51,13979,37.4737774223305,37.4737774223305,37.2483171102188,37.4283064350139,14756.4862695288,0.0,1.0
2023-01-27,39.4827,39.5375,39.44,39.48,12403,37.4024448109775,37.4543575214974,37.3619945785104,37.399887067941,13092.8320481412,0.0,1.0
2023-01-30,39.27,39.45,39.27,39.45,39950,37.2009514984307,37.3714677008681,37.2009514984307,37.3714677008681,42171.9455231187,0.0,1.0
2023-01-31,39.6902,39.6902,39.33,39.33,39040,37.5990120998984,37.5990120998984,37.2577902325765,37.2577902325765,41211.33299681,0.0,1.0
2023-02-01,39.966,40.14,39.5142,39.64,10805,37.860280814522,38.0251131435448,37.4322851464041,37.5514570256631,11405.9542272165,0.0,1.0
2023-02-02,40.1386,40.23,39.98,40.02,44179,38.0237869064148,38.1103712447636,37.8735431858227,37.9114356752532,46636.1547250529,0.0,1.0
2023-02-03,39.7733,39.99,39.7,39.95,46883,37.6777337466904,37.8830163081803,37.6082957598089,37.8451238187498,49490.5462317991,0.0,1.0
2023-02-06,39.583,39.655,39.47,39.56,50684,37.4974602282246,37.5656667091996,37.3904139455833,37.4756720468021,53502.9508609199,0.0,1.0
2023-02-07,39.87,39.87,39.39,39.51,45771,37.7693388398887,37.7693388398887,37.3146289667223,37.4283064350139,48316.698837013,0.0,1.0
2023-02-08,39.5705,39.72,39.55,39.56,27365,37.4856188252776,37.6272420045242,37.4661989244444,37.4756720468021,28886.9909697157,0.0,1.0
2023-02-09,39.41,39.89,39.41,39.89,30222,37.3335752114375,37.788285084604,37.3335752114375,37.788285084604,31902.8920550612,0.0,1.0
2023-02-10,39.6,39.6,39.39,39.39,23609,37.5135645362326,37.5135645362326,37.3146289667223,37.3146289667223,24922.08915783,0.0,1.0
2023-02-13,39.9647,39.9647,39.66,39.66,41302,37.8590493086155,37.8590493086155,37.5704032703784,37.5704032703784,43599.1412764919,0.0,1.0
2023-02-14,39.8855,40.02,39.64,40.0,24148,37.7840221795431,37.9114356752532,37.5514570256631,37.892489430538,25491.0673464899,0.0,1.0
2023-02-15,39.9002,39.9002,39.65,39.65,26794,37.7979476694088,37.7979476694088,37.5609301480208,37.5609301480208,28284.232999911,0.0,1.0
2023-02-16,39.6525,39.92,39.55,39.55,42176,37.5632984286102,37.8167044516769,37.4661989244444,37.4661989244444,44521.7515490126,0.0,1.0
2023-02-17,39.776,39.776,39.54,39.55,29425,37.680291489727,37.680291489727,37.4567258020868,37.4661989244444,31061.5643809203,0.0,1.0
2023-02-21,39.2434,39.46,39.2434,39.4,58246,37.1757529929593,37.3809408232257,37.1757529929593,37.3241020890799,61485.5353927303,0.0,1.0
2023-02-22,39.12,39.31,39.03,39.29,59942,37.0588546630661,37.2388439878612,36.9735965618474,37.2198977431459,63275.8637934114,0.0,1.0
2023-02-23,39.1738,39.3,38.96,39.18,36655,37.1098200613502,37.2293708655035,36.907284705344,37.1156933972119,38693.6836833521,0.0,1.0
2023-02-24,38.8102,38.84,38.71,38.74,32549,36.7653773324266,36.7936072370524,36.6704566464031,36.698876013476,34359.3155151938,0.0,1.0
2023-02-27,38.9236,39.19,38.91,39.08,69752,36.8728025399622,37.1251665195696,36.8599190935558,37.0209621736356,73631.4779506528,0.0,1.0
2023-02-28,38.68,38.89,38.68,38.8,54662,36.6420372793302,36.8409728488405,36.6420372793302,36.7557147476218,57702.1999044986,0.0,1.0
2023-03-01,38.55,38.72,38.46,38.68,60261,36.518886688681,36.6799297687608,36.4336285874623,36.6420372793302,63612.6059866998,0.0,1.0
2023-03-02,38.7747,38.7747,38.42,38.42,57023,36.731747748057,36.731747748057,36.3957360980317,36.3957360980317,60194.5143820977,0.0,1.0
2023-03-03,39.15,39.1522,38.87,38.87,34768,37.087274030139,37.0893581170577,36.8220266041253,36.8220266041253,36701.7322139623,0.0,1.0
2023-03-06,39.2221,39.38,39.2,39.25,50727,37.1555752423376,37.3051558443646,37.1346396419272,37.1820052537154,53548.3424418334,0.0,1.0
2023-03-07,38.6993,39.06,38.65,38.99,30577,36.6603204054804,37.0020159289203,36.6136179122573,36.9357040724169,32277.6365021378,0.0,1.0
2023-03-08,38.7538,38.79,38.63,38.73,29460,36.7119489223296,36.7462416252642,36.594671667542,36.6894028911184,31098.5110165476,0.0,1.0
2023-03-09,38.358,38.91,38.32,38.85,25837,36.3370027394144,36.8599190935558,36.3010048744554,36.80308035941,27274.0064200455,0.0,1.0
2023-03-10,37.9843,38.49,37.97,38.33,40552,35.9829921569096,36.4620479545352,35.9694455919382,36.310477996813,42807.4276559076,0.0,1.0
2023-03-13,37.9,38.26,37.71,37.71,102742,35.9031337354347,36.2441661403096,35.7231444106397,35.7231444106397,108456.32107475,0.0,1.0
2023-03-14,38.32,38.42,37.98,38.21,50295,36.3010048744554,36.3957360980317,35.9789187142958,36.1968005285214,53092.3153963769,0.0,1.0
2023-03-15,37.95,37.99,37.57,37.67,43240,35.9504993472229,35.9883918366534,35.5905206976328,35.6852519212091,45644.9292720815,0.0,1.0
2023-03-16,38.4,38.4,37.82,37.85,35312,36.3767898533164,36.3767898533164,35.8273487565736,35.8557681236466,37275.9884934261,0.0,1.0
2023-03-17,37.99,38.31,37.95,38.28,38136,35.9883918366534,36.2915317520977,35.9504993472229,36.2631123850248,40257.0541794658,0.0,1.0
2023-03-20,38.48,38.53,38.31,38.31,50900,36.4525748321775,36.4999404439657,36.2915317520977,36.2915317520977,53730.9643836482,0.0,1.0
2023-03-21,38.76,38.86,38.61,38.86,26185,36.7178222581913,36.8125534817676,36.5757254228268,36.8125534817676,27641.3615399966,0.0,1.0
2023-03-22,38.33,38.93,38.33,38.72,28723,36.310477996813,36.8788653382711,36.310477996813,36.6799297687608,30320.5204320536,0.0,1.0
2023-03-23,38.34,38.78,38.25,38.6,25743,36.3199511191706,36.7367685029066,36.2346930179519,36.5662523004691,27174.7783129323,0.0,1.0
2023-03-24,38.62,38.64,38.16,38.22,44923,36.5851985451844,36.6041447898997,36.1494349167332,36.206273650879,47421.5346366724,0.0,1.0
2023-03-27,38.7,38.795,38.585,38.68,40470,36.817488978516,36.9078678274296,36.7080830035152,36.7984618524289,42539.2671649583,0.16521,1.0
2023-03-28,38.77,38.8,38.64,38.75,1269668,36.8840839198208,36.9126246089514,36.7604076002547,36.8650567937337,1334587.25630833,0.0,1.0
2023-03-29,39.06,39.0931,38.94,38.94,162819,37.1599772480836,37.1914671417577,37.045814491561,37.045814491561,171144.080566626,0.0,1.0
2023-03-30,39.35,39.41,39.19,39.31,42323,37.4358705763463,37.4929519546076,37.2836535676496,37.3978163241722,44487.0127062647,0.0,1.0
2023-03-31,39.68,39.68,39.41,39.41,82335,37.7498181567833,37.7498181567833,37.4929519546076,37.4929519546076,86544.861923075,0.0,1.0
2023-04-03,39.95,39.99,39.72,39.72,62086,38.006684358959,38.0447386111332,37.7878724089575,37.7878724089575,65260.5125081197,0.0,1.0
2023-04-04,39.86,40.08,39.765,40.06,47077,37.9210622915671,38.1303606785251,37.8306834426534,38.111333552438,49484.0889628056,0.0,1.0
2023-04-05,39.9,39.95,39.76,39.76,45960,37.9591165437413,38.006684358959,37.8259266611316,37.8259266611316,48309.9757573878,0.0,1.0
2023-04-06,40.06,40.07,39.87,39.93,75875,38.111333552438,38.1208471154815,37.9305758546106,37.9876572328719,79754.5563662271,0.0,1.0
2023-04-10,40.04,40.09,39.845,40.03,64029,38.0923064263509,38.1398742415686,37.9067919470018,38.0827928633073,67302.8598296298,0.0,1.0
2023-04-11,40.095,40.1936,40.06,40.08,35726,38.1446310230904,38.2384347546997,38.111333552438,38.1303606785251,37552.7022173289,0.0,1.0
2023-04-12,40.16,40.4,40.153,40.27,32551,38.2064691828734,38.4347946959185,38.1998096887429,38.3111183763524,34215.3616379184,0.0,1.0
2023-04-13,40.48,40.4957,40.17,40.31,34233,38.5109032002668,38.5258394942452,38.215982745917,38.3491726285266,35983.3637968376,0.0,1.0
2023-04-14,40.32,40.51,40.2093,40.51,40941,38.3586861915701,38.5394438893975,38.2533710486781,38.5394438893975,43034.3498146914,0.0,1.0
2023-04-17,40.4,40.4,40.24,40.24,51395,38.4347946959185,38.4347946959185,38.2825776872218,38.2825776872218,54022.8721508039,0.0,1.0
2023-04-18,40.5,40.5261,40.4024,40.51,31839,38.5299303263539,38.5547607258976,38.4370779510489,38.5394438893975,33466.9564434176,0.0,1.0
2023-04-19,40.3899,40.45,40.34,40.44,47213,38.4251859972445,38.4823625111362,38.3777133176572,38.4728489480926,49627.0427640024,0.0,1.0
2023-04-20,40.3748,40.49,40.2,40.2,15458,38.4108205170487,38.5204167633104,38.2445234350476,38.2445234350476,16248.3813154417,0.0,1.0
2023-04-21,40.4795,40.5024,40.3345,40.43,60454,38.5104275221146,38.5322135814844,38.3724808579833,38.4633353850491,63545.0668937582,0.0,1.0
2023-04-24,40.54,40.541,40.44,40.52,61173,38.5679845785281,38.5689359348324,38.4728489480926,38.548957452441,64300.8300044971,0.0,1.0
2023-04-25,40.16,40.47,40.16,40.47,23422,38.2064691828734,38.5013896372233,38.2064691828734,38.5013896372233,24619.5877325835,0.0,1.0
2023-04-26,39.9875,40.25,39.9155,40.25,26997,38.0423602203723,38.2920912502653,37.9738625664588,38.2920912502653,28377.3806684551,0.0,1.0
2023-04-27,40.58,40.64,40.11,40.11,40509,38.6060388307023,38.6631202089635,38.1589013676557,38.1589013676557,42580.2612697133,0.0,1.0
2023-04-28,40.74,40.748,40.46,40.46,33359,38.758255839399,38.7658666898338,38.4918760741797,38.4918760741797,35064.67539797,0.0,1.0
2023-05-01,40.8,40.96,40.68,40.68,55098,38.8153372176602,38.9675542263569,38.7011744611377,38.7011744611377,57915.2098407432,0.0,1.0
2023-05-02,40.41,40.6,40.206,40.6,31450,38.444308258962,38.6250659567894,38.2502315728737,38.6250659567894,33058.0665267591,0.0,1.0
2023-05-03,40.29,40.72,40.29,40.47,42180,38.3301455024395,38.7392287133119,38.3301455024395,38.5013896372233,44336.7009888298,0.0,1.0
2023-05-04,40.1,40.24,39.9901,40.24,32743,38.1493878046121,38.2825776872218,38.0448337467636,38.2825776872218,34417.1787690198,0.0,1.0
2023-05-05,40.59,40.6501,40.38,40.38,27645,38.6155523937458,38.6727289076375,38.4157675698314,38.4157675698314,29058.5134859223,0.0,1.0
2023-05-08,40.59,40.635,40.56,40.6006,50009,38.6155523937458,38.6583634274418,38.5870117046152,38.625636770572,52566.004735666,0.0,1.0
2023-05-09,40.52,40.62,40.49,40.49,27017,38.548957452441,38.6440930828764,38.5204167633104,38.5204167633104,28398.4032862782,0.0,1.0
2023-05-10,40.6034,40.6499,40.305,40.6499,29169,38.6283005682242,38.6725386363766,38.3444158470048,38.6725386363766,30660.4369640393,0.0,1.0
2023-05-11,40.47,40.47,40.32,40.42,27126,38.5013896372233,38.5013896372233,38.3586861915701,38.4538218220056,28512.9765534139,0.0,1.0
2023-05-12,40.5,40.56,40.06,40.06,37042,38.5299303263539,38.5870117046152,38.111333552438,38.111333552438,38935.9904700862,0.0,1.0
2023-05-15,40.55,40.62,40.48,40.62,47842,38.5774981415716,38.6440930828764,38.5109032002668,38.6440930828764,50288.2040945377,0.0,1.0
2023-05-16,40.28,40.43,40.27,40.41,34484,38.3206319393959,38.4633353850491,38.3111183763524,38.444308258962,36247.1976505171,0.0,1.0
2023-05-17,40.48,40.55,40.21,40.21,41056,38.5109032002668,38.5774981415716,38.2540369980911,38.2540369980911,43155.229867174,0.0,1.0
2023-05-18,40.53,40.55,40.262,40.3942,26977,38.5584710154845,38.5774981415716,38.3035075259176,38.4292768293532,28356.3580506321,0.0,1.0
2023-05-19,40.6085,40.72,40.5,40.6459,21340,38.6331524853764,38.7392287133119,38.5299303263539,38.6687332111592,22431.1332172031,0.0,1.0
2023-05-22,40.5,40.59,40.4618,40.59,4370,38.5299303263539,38.6155523937458,38.4935885155276,38.6155523937458,4593.44199433823,0.0,1.0
2023-05-23,40.12,40.35,40.0668,40.28,45314,38.1684149306992,38.3872268807008,38.1178027753076,38.3206319393959,47630.9452017031,0.0,1.0
2023-05-24,39.75,39.8642,39.75,39.81,24774,37.8164130980881,37.9250579880454,37.8164130980881,37.8734944763494,26040.7166974222,0.0,1.0
2023-05-25,39.74,39.84,39.5884,39.75,28943,37.8068995350446,37.90203516548,37.6626739193044,37.8164130980881,30422.8813826387,0.0,1.0
2023-05-26,40.04,40.0599,39.94,40.035,27295,38.0923064263509,38.1112384168075,37.9971707959154,38.0875496448291,28690.6176740187,0.0,1.0
2023-05-30,39.8407,40.03,39.8051,40.03,58618,37.902701114893,38.0827928633073,37.868832830458,38.0827928633073,61615.1905776015,0.0,1.0
2023-05-31,39.62,39.7,39.5,39.54,26162,37.692736778522,37.7688452828704,37.5785740219995,37.6166282741737,27499.6863743425,0.0,1.0
2023-06-01,39.96,40.045,39.79,39.8,30013,38.0161979220025,38.0970632078727,37.8544673502623,37.8639809133058,31547.5914361724,0.0,1.0
2023-06-02,40.445,40.4833,40.35,40.36,39400,38.4776057296144,38.5140426760712,38.3872268807008,38.3967404437443,41414.5571114248,0.0,1.0
2023-06-05,40.3,40.4882,40.3,40.48,47792,38.339659065483,38.5187043219625,38.339659065483,38.5109032002668,50235.64754998,0.0,1.0
2023-06-06,40.3884,40.3884,40.26,40.3114,25556,38.423758962788,38.423758962788,38.3016048133088,38.3505045273527,26862.7010543038,0.0,1.0
2023-06-07,40.19,40.33,40.1664,40.28,31302,38.235009872004,38.3681997546137,38.2125578632213,38.3206319393959,32902.4991548685,0.0,1.0
2023-06-08,40.47,40.4744,40.2609,40.2609,28570,38.5013896372233,38.5055756049624,38.3024610339828,38.3024610339828,30030.8095602387,0.0,1.0
2023-06-09,40.49,40.59,40.45,40.54,27431,38.5204167633104,38.6155523937458,38.4823625111362,38.5679845785281,28833.5714752155,0.0,1.0
2023-06-12,40.71,40.73,40.5145,40.53,40761,38.7297151502683,38.7487422763554,38.5437249927671,38.5584710154845,42845.1462542839,0.0,1.0
2023-06-13,40.95,40.99,40.89,40.93,38568,38.9580406633134,38.9960949154876,38.9009592850521,38.9390135372263,40540.0162099855,0.0,1.0
2023-06-14,40.9,41.1,40.8,40.9551,33051,38.9104728480957,39.1007441089666,38.8153372176602,38.9628925804656,34740.9270834949,0.0,1.0
2023-06-15,41.48,41.5161,41.01,41.01,30727,39.4622595046212,39.4966034672084,39.0151220415747,39.0151220415747,32298.0988924556,0.0,1.0
2023-06-16,41.42,41.63,41.41,41.57,42546,39.40517812636,39.6049629502744,39.3956645633164,39.5478815720131,44721.4148949918,0.0,1.0
2023-06-20,41.1,41.21,41.07,41.14,7589,39.1007441089666,39.2053933024456,39.0722034198359,39.1387983611407,7977.03233295944,0.0,1.0
2023-06-21,41.12,41.2,40.99,41.01,85657,39.1197712350536,39.195879739402,38.9960949154876,39.0151220415747,90036.7187434851,0.0,1.0
2023-06-22,41.08,41.1,40.99,41.02,31835,39.0817169828795,39.1007441089666,38.9960949154876,39.0246356046182,33462.7519198529,0.0,1.0
2023-06-23,40.83,40.9299,40.77,40.84,23222,38.8438779067909,38.9389184015959,38.7867965285296,38.8533914698344,24409.3615543529,0.0,1.0
2023-06-26,40.49,40.59,40.4699,40.54,51897,38.818999939432,38.9148729943578,38.7997294553919,38.8669364668949,54130.9547715965,0.31385,1.0
2023-06-27,40.83,40.875,40.55,40.55,30171,39.1449683261795,39.1881112008961,38.8765237723874,38.8765237723874,31469.7388368083,0.0,1.0
2023-06-28,40.81,40.851,40.7,40.7,34132,39.1257937151944,39.1651016677139,39.0203333547761,39.0203333547761,35601.2437764058,0.0,1.0
2023-06-29,40.9,40.9,40.815,40.848,19729,39.2120794646275,39.2120794646275,39.1305873679407,39.1622254760662,20578.2532070992,0.0,1.0
2023-06-30,41.37,41.43,41.14,41.14,36496,39.6626828227785,39.720206655734,39.4421747964493,39.4421747964493,38067.0043614117,0.0,1.0
2023-07-03,41.31,41.3229,41.191,41.21,2948,39.6051589898231,39.6175266139085,39.4910700544614,39.5092859348973,3074.89940972824,0.0,1.0
2023-07-05,41.14,41.18,41.09,41.1515,84339,39.4421747964493,39.4805240184196,39.3942382689864,39.4532001977658,87969.4509216655,0.0,1.0
2023-07-06,40.82,40.88,40.651,40.7354,28728,39.1353810206869,39.1929048536424,38.9733555578624,39.0542724162198,29964.6235558592,0.0,1.0
2023-07-07,40.7,41.0,40.7,40.8,29255,39.0203333547761,39.3079525195533,39.0203333547761,39.1162064097018,30514.308762415,0.0,1.0
2023-07-10,40.89,40.92,40.65,40.65,31948,39.202492159135,39.2312540756127,38.9723968273132,38.9723968273132,33323.2314592937,0.0,1.0
2023-07-11,41.11,41.11,40.91,40.93,32443,39.4134128799716,39.4134128799716,39.2216667701201,39.2408413811053,33839.5391960018,0.0,1.0
2023-07-12,41.4,41.51,41.3948,41.485,24115,39.6914447392562,39.7969050996745,39.6864593404001,39.7729368359431,25153.0526681128,0.0,1.0
2023-07-13,41.63,41.6924,41.6,41.6,37621,39.9119527655854,39.9717775518591,39.8831908491077,39.8831908491077,39240.4310357484,0.0,1.0
2023-07-14,41.58,41.66,41.57,41.6414,38491,39.8640162381226,39.9407146820632,39.85442893263,39.922882293847,40147.8809972353,0.0,1.0
2023-07-17,41.65,41.73,41.58,41.58,63469,39.9311273765706,40.0078258205112,39.8640162381226,39.8640162381226,66201.0823053058,0.0,1.0
2023-07-18,41.85,41.89,41.7487,41.7487,33175,40.1228734864221,40.1612227083924,40.0257540817823,40.0257540817823,34603.0488187701,0.0,1.0
2023-07-19,41.96,42.08,41.84,42.04,33288,40.2283338468404,40.3433815127513,40.1132861809295,40.305032290781,34720.9130091701,0.0,1.0
2023-07-20,41.94,42.03,41.8876,41.97,36405,40.2091592358552,40.2954449852884,40.1589217550741,40.237921152333,37972.0871815321,0.0,1.0
2023-07-21,41.99,42.08,41.99,41.99,30294,40.2570957633181,40.3433815127513,40.2570957633181,40.2570957633181,31598.0334865357,0.0,1.0
2023-07-24,42.0233,42.09,42.0,42.0,53381,40.2890214906084,40.3529688182438,40.2666830688107,40.2666830688107,55678.834935788,0.0,1.0
2023-07-25,42.1,42.11,41.96,41.99,30133,40.3625561237364,40.372143429229,40.2283338468404,40.2570957633181,31430.103091364,0.0,1.0
2023-07-26,42.08,42.18,41.945,42.18,31745,40.3433815127513,40.439254567677,40.2139528886015,40.439254567677,33111.4931349467,0.0,1.0
2023-07-27,41.87,42.255,41.81,42.255,22399,40.1420480974072,40.5111593588713,40.0845242644518,40.5111593588713,23363.1858475247,0.0,1.0
2023-07-28,42.01,42.14,41.9936,42.13,26124,40.2762703743032,40.4009053457067,40.2605471932954,40.3913180402141,27248.5319469948,0.0,1.0
2023-07-31,41.99,42.0212,41.9344,42.0212,53763,40.2570957633181,40.2870081564549,40.2037903447794,40.2870081564549,56077.2784820961,0.0,1.0
2023-08-01,41.775,41.8099,41.7,41.8046,31994,40.0509686952278,40.0844283913968,39.9790639040335,40.0793471194858,33371.2115721998,0.0,1.0
2023-08-02,41.43,41.62,41.4,41.54,29255,39.720206655734,39.9023654600929,39.6914447392562,39.8256670161523,30514.308762415,0.0,1.0
2023-08-03,41.32,41.42,41.17,41.25,26836,39.6147462953156,39.7106193502414,39.470936712927,39.5476351568676,27991.1806511082,0.0,1.0
2023-08-04,41.17,41.6199,41.135,41.39,37973,39.470936712927,39.9022695870379,39.437381143703,39.6818574337637,39607.5832040741,0.0,1.0
2023-08-07,41.5025,41.5025,41.29,41.29,7268,39.7897146205551,39.7897146205551,39.5859843788379,39.5859843788379,7580.85783918075,0.0,1.0
2023-08-08,41.31,41.3543,41.09,41.2557,63071,39.6051589898231,39.6476307531552,39.3942382689864,39.5530999209984,65785.9500240738,0.0,1.0
2023-08-09,41.2678,41.4445,41.2,41.2301,32373,39.5647005606444,39.7341082486982,39.4996986294048,39.5285564189374,33766.5259807097,0.0,1.0
2023-08-10,41.327,41.7255,41.327,41.6,38078,39.6214574091604,40.0035115330395,39.6214574091604,39.8831908491077,39717.1030270122,0.0,1.0
2023-08-11,41.32,41.3641,41.21,41.21,31932,39.6147462953156,39.6570263125379,39.5092859348973,39.5092859348973,33306.5427243698,0.0,1.0
2023-08-14,41.3657,41.41,41.22,41.2514,38719,39.6585602814167,39.7010320447488,39.5188732403899,39.5489773796366,40385.6954699008,0.0,1.0
2023-08-15,40.99,41.31,40.941,41.31,32365,39.2983652140607,39.6051589898231,39.2513874171471,39.6051589898231,33758.1816132478,0.0,1.0
2023-08-16,40.77,41.1174,40.77,41.03,41775,39.0874444932241,39.4205074860361,39.0874444932241,39.336714436031,43573.2438403654,0.0,1.0
2023-08-17,40.52,40.82,40.47,40.82,27138,38.8477618559097,39.1353810206869,38.7998253284469,39.1353810206869,28306.1805227968,0.0,1.0
2023-08-18,40.45,40.52,40.26,40.26,41015,38.7806507174617,38.8477618559097,38.5984919131028,38.5984919131028,42780.5289314802,0.0,1.0
2023-08-21,40.53,40.61,40.31,40.5,39953,38.8573491614023,38.9340476053429,38.6464284405657,38.8285872449246,41672.8141509065,0.0,1.0
2023-08-22,40.42,40.55,40.42,40.53,30707,38.751888800984,38.8765237723874,38.751888800984,38.8573491614023,32028.8114567588,0.0,1.0
2023-08-23,40.81,40.8476,40.71,40.71,21788,39.1257937151944,39.1618419838465,39.0299206602686,39.0299206602686,22725.8847826183,0.0,1.0
2023-08-24,40.46,40.91,40.46,40.88,40555,38.7902380229543,39.2216667701201,38.7902380229543,39.1929048536424,42300.7278024181,0.0,1.0
2023-08-25,40.68,40.81,40.39,40.62,43044,39.0011587437909,39.1257937151944,38.7231268845063,38.9436349108355,44896.8691290171,0.0,1.0
2023-08-28,40.92,40.9437,40.82,40.94,40794,39.2312540756127,39.2539759896301,39.1353810206869,39.2504286865978,42550.0157803439,0.0,1.0
2023-08-29,41.34,41.348,41.04,41.04,24189,39.6339209063008,39.6415907506949,39.3463017415236,39.3463017415236,25230.2380671358,0.0,1.0
2023-08-30,41.49,41.53,41.42,41.5204,46878,39.7777304886894,39.8160797106597,39.7106193502414,39.8068758973868,48895.9072351562,0.0,1.0
2023-08-31,41.34,41.51,41.34,41.5,41817,39.6339209063008,39.7969050996745,39.6339209063008,39.787317794182,43617.0517695406,0.0,1.0
2023-09-01,41.44,41.54,41.3101,41.54,28900,39.7297939612265,39.8256670161523,39.605254862878,39.8256670161523,30144.0274562911,0.0,1.0
2023-09-05,41.12,41.33,41.12,41.33,62118,39.4230001854642,39.6243336008082,39.4230001854642,39.6243336008082,64791.9272501691,0.0,1.0
2023-09-06,40.9772,41.04,40.89,40.98,35461,39.2860934630302,39.3463017415236,39.202492159135,39.2887779085681,36987.4518210221,0.0,1.0
2023-09-07,41.03,41.07,40.9774,41.01,32799,39.336714436031,39.3750636580013,39.2862852091401,39.3175398250458,34210.8635480585,0.0,1.0
2023-09-08,41.08,41.1571,41.02,41.06,26776,39.3846509634939,39.4585690888416,39.3271271305384,39.3654763525087,27928.5978951436,0.0,1.0
2023-09-11,41.31,41.3743,41.18,41.18,42546,39.6051589898231,39.6668053641403,39.4805240184196,39.4805240184196,44377.4322545107,0.0,1.0
2023-09-12,41.1625,41.2907,41.1484,41.2303,26857,39.4637462338076,39.5866554902224,39.4502281330631,39.5287481650473,28013.0846156958,0.0,1.0
2023-09-13,41.1818,41.24,41.1119,41.19,24592,39.4822497334083,39.5380478513751,39.4152344680152,39.4901113239122,25650.5855780315,0.0,1.0
2023-09-14,41.51,41.5714,41.33,41.45,27028,39.7969050996745,39.8557711553989,39.6243336008082,39.7393812667191,28191.445470195,0.0,1.0
2023-09-15,41.26,41.5124,41.2181,41.5124,27604,39.5572224623602,39.7992060529928,39.5170516523463,39.7992060529928,28792.2399274553,0.0,1.0
2023-09-18,41.295,41.41,41.2266,41.2266,50768,39.5907780315842,39.7010320447488,39.525200862015,39.525200862015,52953.3559135289,0.0,1.0
2023-09-19,41.25,41.3093,41.15,41.25,23788,39.5476351568676,39.6044878784386,39.4517621019419,39.5476351568676,24811.9766481056,0.0,1.0
2023-09-20,41.23,41.5827,41.23,41.37,26859,39.5284605458825,39.8666048106056,39.5284605458825,39.6626828227785,28015.1707075613,0.0,1.0
2023-09-21,40.69,40.896,40.69,40.896,22182,39.0107460492835,39.2082445424305,39.0107460492835,39.2082445424305,23136.8448801193,0.0,1.0
2023-09-22,40.639,40.87,40.6281,40.6959,23747,38.9618507912714,39.1833175481498,38.9514006282845,39.0164025595241,24769.2117648631,0.0,1.0
2023-09-25,40.52,40.54,40.28,40.28,39153,39.0025201411709,39.021771138279,38.7715081758727,38.7715081758727,40676.3346126785,0.16142,1.0
2023-09-26,40.0348,40.2498,40.0266,40.2326,28903,38.5354909513264,38.7424391702394,38.5275980425121,38.7258833127263,30027.5355479848,0.0,1.0
2023-09-27,39.9095,40.0578,39.67,40.0099,31374,38.4148834544437,38.5576295980008,38.1843527640732,38.5115234599267,32594.6753029953,0.0,1.0
2023-09-28,40.1162,40.22,39.95,39.95,29096,38.6138425095567,38.7137551845482,38.4538667235878,38.4538667235878,30228.0446425688,0.0,1.0
2023-09-29,39.97,40.08,39.81,40.0243,63594,38.4731177206959,38.5789982047909,38.3191097438305,38.5253841778446,66068.2661190376,0.0,1.0
2023-10-02,39.7195,39.91,39.5694,39.91,4204,38.231998981916,38.4153647293714,38.0875202486191,38.4153647293714,4367.56597736318,0.0,1.0
2023-10-03,39.38,39.54,39.2206,39.54,58940,37.9052133060046,38.0592212828701,37.7517828590525,38.0592212828701,61233.1918900538,0.0,1.0
2023-10-04,39.6,39.6,39.3301,39.4703,30348,38.1169742741946,38.1169742741946,37.8571820682197,37.9921315579481,31528.7564893002,0.0,1.0
2023-10-05,39.6537,39.6735,39.42,39.43,18052,38.1686632014301,38.1877216885672,37.943715300221,37.9533407987751,18754.3532405709,0.0,1.0
2023-10-06,39.9733,40.0741,39.49,39.49,31305,38.4762941352188,38.573319160644,38.0110937900996,38.0110937900996,32522.9907044135,0.0,1.0
2023-10-09,40.166,40.232,39.9,39.9596,2851,38.6617774923561,38.7253057828131,38.4057392308173,38.4631072021997,2961.9245008236,0.0,1.0
2023-10-10,40.342,40.59,40.34,40.59,50704,38.8311862669081,39.0698986310495,38.8292611671972,39.0698986310495,52676.751978169,0.0,1.0
2023-10-11,40.58,40.58,40.3,40.425,34980,39.0602731324954,39.0602731324954,38.7907591729809,38.911077904907,36340.9747593159,0.0,1.0
2023-10-12,40.228,40.47,40.1852,40.3,25201,38.7214555833914,38.9543926484004,38.6802584495799,38.7907591729809,26181.5009979852,0.0,1.0
2023-10-13,40.11,40.46,40.053,40.46,38249,38.6078747004532,38.9447671498463,38.5530093586949,38.9447671498463,39737.1624805338,0.0,1.0
2023-10-16,40.5,40.5007,40.23,40.23,48874,38.9832691440627,38.9839429289615,38.7233806831023,38.7233806831023,50775.5517549115,0.0,1.0
2023-10-17,40.4498,40.59,40.19,40.19,24469,38.9349491413211,39.0698986310495,38.6848786888859,38.6848786888859,25421.0209086822,0.0,1.0
2023-10-18,40.11,40.34,40.0554,40.31,25322,38.6078747004532,38.8292611671972,38.5553194783479,38.800384671535,26307.2087723098,0.0,1.0
2023-10-19,39.7331,40.14,39.64,40.04,27292,38.2450896599495,38.6367511961155,38.155476268411,38.5404962105746,28353.8560071827,0.0,1.0
2023-10-20,39.38,39.64,39.38,39.64,14062,37.9052133060046,38.155476268411,37.9052133060046,38.155476268411,14609.113409534,0.0,1.0
2023-10-23,39.29,39.4484,39.21,39.21,45158,37.8185838190178,37.9710517161146,37.7415798305851,37.7415798305851,46914.9725037504,0.0,1.0
2023-10-24,39.47,39.5099,39.25,39.42,30869,37.9918427929914,38.0302485322223,37.7800818248015,37.943715300221,32070.0271539544,0.0,1.0
2023-10-25,39.3,39.5,39.1555,39.34,34668,37.8282093175719,38.0207192886537,37.6891208634653,37.8667113117883,36016.8357048589,0.0,1.0
2023-10-26,38.96,39.2623,38.95,39.12,34464,37.5009423667329,37.791921188023,37.4913168681788,37.6549503435983,35804.8986307908,0.0,1.0
2023-10-27,38.6984,39.03,38.61,39.03,46090,37.2491393245579,37.5683208566115,37.1640499173398,37.5683208566115,47883.2340382181,0.0,1.0
2023-10-30,39.18,39.3,38.94,38.94,67406,37.7127033349229,37.8282093175719,37.4816913696247,37.4816913696247,70028.5804638778,0.0,1.0
2023-10-31,39.46,39.46,39.2281,39.26,39972,37.9822172944374,37.9822172944374,37.759001982968,37.7897073233556,41527.1996306282,0.0,1.0
2023-11-01,39.7338,39.8229,39.42,39.43,29552,38.2457634448483,38.3315266369653,37.943715300221,37.9533407987751,30701.7863375444,0.0,1.0
2023-11-02,40.26,40.3229,40.01,40.01,34497,38.7522571787645,38.8128015646697,38.5116197149123,38.5116197149123,35839.182569243,0.0,1.0
2023-11-03,40.64,40.7728,40.6101,40.62,38134,39.1180261238199,39.2458527446182,39.0892458831432,39.0987751267118,39617.6881495641,0.0,1.0
2023-11-06,40.6849,40.744,40.615,40.69,52376,39.1612446123278,39.2181313087825,39.0939623774347,39.1661536165904,54413.8048597464,0.0,1.0
2023-11-07,40.63,40.7817,40.6017,40.62,30588,39.1084006252658,39.2544194383314,39.0811604643578,39.0987751267118,31778.0942234979,0.0,1.0
2023-11-08,40.6721,40.69,40.36,40.64,28808,39.1489239741786,39.1661536165904,38.8485121643054,39.1180261238199,29928.8393615315,0.0,1.0
2023-11-09,40.52,40.83,40.52,40.74,22578,39.0025201411709,39.3009105963476,39.0025201411709,39.2142811093608,23456.4473446493,0.0,1.0
2023-11-10,41.0,41.0,40.51,40.65,27304,39.4645440717672,39.4645440717672,38.9928946426168,39.127651622374,28366.3228938925,0.0,1.0
2023-11-13,40.99,41.09,40.81,40.81,7000,39.4549185732131,39.551173558754,39.2816595992395,39.2816595992395,7272.35058076647,0.0,1.0
2023-11-14,41.58,41.6693,41.4,41.4,76999,40.0228229879043,40.1087786899924,39.8495640139307,39.8495640139307,79994.8174812055,0.0,1.0
2023-11-15,41.52,41.5868,41.465,41.58,37017,39.9650699965798,40.0293683269211,39.9121297545323,40.0228229879043,38457.228778319,0.0,1.0
2023-11-16,41.5049,41.53,41.36,41.49,37209,39.9505354937631,39.9746954951339,39.8110620197144,39.9361935009175,38656.6989656771,0.0,1.0
2023-11-17,41.6693,41.727,41.5874,41.62,37727,40.1087786899924,40.1643178166495,40.0299458568344,40.0613249821207,39194.8529086538,0.0,1.0
2023-11-20,41.87,41.9588,41.58,41.58,60142,40.3019624459729,40.3874368731333,40.0228229879043,40.0228229879043,62481.958375494,0.0,1.0
2023-11-21,41.89,41.92,41.76,41.81,51632,40.3212134430811,40.3500899387434,40.196081961878,40.2442094546484,53640.8578837336,0.0,1.0
2023-11-22,42.1,42.1,41.94,42.06,41254,40.523348912717,40.523348912717,40.3693409358516,40.4848469185006,42859.0786941343,0.0,1.0
2023-11-24,42.21,42.21,42.06,42.06,59940,40.629229396812,40.629229396812,40.4848469185006,40.4848469185006,62272.0991158775,0.0,1.0
2023-11-27,42.15,42.19,42.09,42.16,63324,40.5714764054875,40.6099783997038,40.5137234141629,40.5811019040415,65787.7611680651,0.0,1.0
2023-11-28,42.07,42.24,42.055,42.07,38175,40.4944724170547,40.6581058924743,40.4800341692236,40.4944724170547,39660.2833458229,0.0,1.0
2023-11-29,42.11,42.1913,41.9797,42.17,41093,40.5329744112711,40.6112297145158,40.4075541651113,40.5907274025956,42691.8146307767,0.0,1.0
2023-11-30,42.31,42.31,42.0097,42.03,35167,40.7254843823529,40.7254843823529,40.4364306607736,40.4559704228384,36535.2504105449,0.0,1.0
2023-12-01,42.59,42.59,42.27,42.27,49085,40.9949983418674,40.9949983418674,40.6869823881365,40.6869823881365,50994.7611795603,0.0,1.0
2023-12-04,42.49,42.49,42.3071,42.46,76746,40.8987433563265,40.8987433563265,40.7226929877722,40.8698668606642,79731.973953072,0.0,1.0
2023-12-05,42.37,42.4881,42.35,42.4881,35054,40.7832373736774,40.8969145116012,40.7639863765692,40.8969145116012,36417.8538940269,0.0,1.0
2023-12-06,42.43,42.69,42.4278,42.58,41876,40.840990365002,41.0912533274083,40.8388727553201,40.9853728433133,43505.2789885967,0.0,1.0
2023-12-07,42.5593,42.64,42.5311,42.5944,37537,40.9654480613063,41.0431258346378,40.9383041553838,40.9992335612312,38997.4605357473,0.0,1.0
2023-12-08,42.6302,42.6593,42.4792,42.52,34310,41.0336928460548,41.0617030468472,40.8883478178881,40.9276198519888,35644.906918014,0.0,1.0
2023-12-11,42.8471,42.8607,42.63,42.65,50978,41.242469909693,41.2555605877266,41.0335003360838,41.0527513331919,52961.4125580448,0.0,1.0
2023-12-12,43.09,43.09,42.88,42.9662,40770,41.4762732695719,41.4762732695719,41.274137799936,41.3571095974722,42356.2475968356,0.0,1.0
2023-12-13,43.5209,43.5209,42.98,43.03,38587,41.8910360022676,41.8910360022676,41.3703927854769,41.4185202782473,40088.3131228623,0.0,1.0
2023-12-14,43.31,43.5685,43.27,43.5685,40087,41.6880342377618,41.9368533753851,41.6495322435455,41.9368533753851,41646.673961598,0.0,1.0
2023-12-15,43.11,43.28,43.0105,43.28,45890,41.4955242666801,41.6591577420996,41.3997505560669,41.6591577420996,47675.4525930533,0.0,1.0
2023-12-18,43.3182,43.3491,43.16,43.1669,85708,41.6959271465762,41.7256699371083,41.5436517594505,41.5502933534528,89042.6605109047,0.0,1.0
2023-12-19,43.5,43.51,43.3748,43.47,37075,41.8709187102895,41.8805442088436,41.7504074683923,41.8420422146273,38517.4853974168,0.0,1.0
2023-12-20,43.05,43.5496,43.05,43.46,48417,41.4377712753555,41.9186611831178,41.4377712753555,41.8324167160732,50300.7711527101,0.0,1.0
2023-12-21,43.4,43.405,43.1816,43.29,39061,41.7746637247486,41.7794764740257,41.5644428363273,41.6687832406537,40580.7551479028,0.0,1.0
2023-12-22,43.6,43.7186,43.57,43.6001,38659,41.9671736958304,42.0813321086819,41.9382972001682,41.967269950816,40163.1144431216,0.0,1.0
2023-12-26,43.4387,43.4627,43.3,43.3,3202,42.0608971752516,42.0841359354402,41.9265965069948,41.9265965069948,3306.88898100443,0.25867,1.0
2023-12-27,43.63,43.63,43.45,43.45,89488,42.2461294595885,42.2461294595885,42.0718387581738,42.0718387581738,92419.3882361414,0.0,1.0
2023-12-28,43.5468,43.7,43.5362,43.61,48553,42.1655684242679,42.3139091768054,42.1553046385179,42.226763826098,50143.4668003461,0.0,1.0
2023-12-29,43.65,43.65,43.46,43.52,5694,42.265495093079,42.265495093079,42.081521574919,42.1396184753906,5880.52025541513,0.0,1.0
2024-01-02,43.3944,43.445,43.33,43.3874,165095,42.0180022970701,42.0669973498011,41.9556449572306,42.0112243253484,170503.071929709,0.0,1.0
2024-01-03,43.29,43.4085,43.2318,43.26,6494,41.9169136902495,42.0316550686809,41.8605596967921,41.8878652400137,6706.72612199962,0.0,1.0
2024-01-04,43.22,43.4976,43.22,43.26,118870,41.8491339730327,42.1179289658812,41.8491339730327,41.8878652400137,122763.864201123,0.0,1.0
2024-01-05,43.25,43.5,43.17,43.22,28780,41.8781824232685,42.1202528419001,41.8007198893064,41.8491339730327,29722.7560503771,0.0,1.0
2024-01-08,43.71,43.71,43.32,43.4099,99249,42.3235919935506,42.3235919935506,41.9459621404853,42.0330106630253,102500.132565805,0.0,1.0
2024-01-09,43.5,43.5515,43.46,43.5,43255,42.1202528419001,42.1701193481382,42.081521574919,42.1202528419001,44671.9184488903,0.0,1.0
2024-01-10,43.79,43.79,43.64,43.65,36185,42.4010545275127,42.4010545275127,42.2558122763338,42.265495093079,37370.3241029499,0.0,1.0
2024-01-11,43.83,43.83,43.4691,43.4691,30945,42.4397857944938,42.4397857944938,42.0903329381572,42.0903329381572,31958.6756768214,0.0,1.0
2024-01-12,43.975,44.02,43.85,43.96,37645,42.5801866373001,42.6237593126538,42.4591514279843,42.5656624121822,38878.1498094666,0.0,1.0
2024-01-16,43.8,43.89,43.69,43.71,129179,42.410737344258,42.4978826949654,42.3042263600601,42.3235919935506,133410.559549398,0.0,1.0
2024-01-17,43.61,43.66,43.45,43.53,30688,42.226763826098,42.2751779098243,42.0718387581738,42.1493012921359,31693.2570421811,0.0,1.0
2024-01-18,43.95,43.95,43.62,43.67,32167,42.555979595437,42.555979595437,42.2364466428433,42.2848607265696,33220.7051380292,0.0,1.0
2024-01-19,44.22,44.29,43.95,43.96,33676,42.8174156475591,42.885195364776,42.555979595437,42.5656624121822,34779.1359538742,0.0,1.0
2024-01-22,44.39,44.44,44.08,44.34,57880,42.9820235322286,43.0304376159549,42.6818562131254,42.9336094485023,59775.9944473881,0.0,1.0
2024-01-23,44.43,44.43,44.25,44.32,41857,43.0207547992097,43.0207547992097,42.8464640977949,42.9142438150118,43228.1236970339,0.0,1.0
2024-01-24,44.37,44.64,44.34,44.5516,28294,42.9626578987381,43.2240939508602,42.9336094485023,43.1384978508321,29220.835986427,0.0,1.0
2024-01-25,44.595,44.595,44.37,44.56,29752,43.1805212755065,43.1805212755065,42.9626578987381,43.1466314168981,30726.5961782773,0.0,1.0
2024-01-26,44.6,44.88,44.5671,44.59,34640,43.1853626838792,43.4564815527466,43.1535062167872,43.1756798671339,35774.7140231085,0.0,1.0
2024-01-29,44.81,44.827,44.55,44.565,58828,43.3887018355297,43.4051626239967,43.1369486001528,43.1514728252707,60755.0483992907,0.0,1.0
2024-01-30,44.91,44.92,44.75,44.79,43922,43.4855300029824,43.4952128197276,43.3306049350581,43.3693362020392,45360.7675901551,0.0,1.0
2024-01-31,44.43,44.82,44.43,44.7754,41359,43.0207547992097,43.398384652275,43.0207547992097,43.3551992895911,42713.810545085,0.0,1.0
2024-02-01,44.87,44.87,44.42,44.49,37994,43.4467987360013,43.4467987360013,43.0110719824644,43.0788516996813,39238.582118764,0.0,1.0
2024-02-02,44.92,45.04,44.72,44.76,43416,43.4952128197276,43.6114066206708,43.3015564848223,43.3402877518034,44838.1923795405,0.0,1.0
2024-02-05,44.7039,44.7901,44.56,44.76,59560,43.2859671498625,43.3694330302066,43.1466314168981,43.3402877518034,61511.0267672154,0.0,1.0
2024-02-06,44.74,44.78,44.6285,44.7125,30447,43.3209221183129,43.3596533852939,43.2129587116032,43.2942943722634,31444.3625248725,0.0,1.0
2024-02-07,44.93,45.0,44.89,44.89,46141,43.5048956364729,43.5726753536897,43.4661643694918,43.4661643694918,47652.4561125938,0.0,1.0
2024-02-08,44.76,44.87,44.6,44.87,589446,43.3402877518034,43.4467987360013,43.1853626838792,43.4467987360013,608754.679043454,0.0,1.0
2024-02-09,44.92,44.92,44.68,44.745,102355,43.4952128197276,43.4952128197276,43.2628252178413,43.3257635266855,105707.87684282,0.0,1.0
2024-02-12,44.87,45.0245,44.81,44.82,71348,43.4467987360013,43.5963982547156,43.3887018355297,43.398384652275,73685.170211338,0.0,1.0
2024-02-13,44.4,44.56,44.2,44.47,49908,42.9917063489739,43.1466314168981,42.7980500140686,43.0594860661907,51542.8529868735,0.0,1.0
2024-02-14,44.85,44.85,44.5,44.6,69013,43.4274331025108,43.4274331025108,43.0885345164265,43.1853626838792,71273.6818382445,0.0,1.0
2024-02-15,45.0,45.0822,44.8443,44.86,44686,43.5726753536897,43.6522681073358,43.421913896966,43.437115919256,46149.7941927433,0.0,1.0
2024-02-16,44.99,45.14,44.8949,45.0564,50573,43.5629925369445,43.7082347881234,43.470908949697,43.627286440133,52229.6366134719,0.0,1.0
2024-02-20,44.97,45.11,44.8911,45.055,91210,43.5436269034539,43.6791863378876,43.4672294793338,43.6259308457887,94197.7963639646,0.0,1.0
2024-02-21,45.04,45.04,44.7978,44.89,64271,43.6114066206708,43.6114066206708,43.3768887991005,43.4661643694918,66376.3465640649,0.0,1.0
2024-02-22,45.66,45.66,45.3,45.37,43613,44.2117412588772,44.2117412588772,43.8631598560477,43.9309395732645,45041.6455741868,0.0,1.0
2024-02-23,45.8175,45.8876,45.6907,45.83,55499,44.3642456226151,44.4321221679994,44.2414675062852,44.3763491435467,57316.999236966,0.0,1.0
2024-02-26,45.6935,45.8057,45.6451,45.7906,99072,44.2441786949738,44.3528198988557,44.1973138619267,44.3381988455703,102317.334517824,0.0,1.0
2024-02-27,45.78,45.78,45.5701,45.66,80727,44.3279350598204,44.3279350598204,44.1246927363373,44.2117412588772,83371.4012397079,0.0,1.0
2024-02-28,45.75,45.7912,45.6374,45.69,63453,44.2988866095846,44.3387798145751,44.1898580930329,44.240789709113,65531.5510654822,0.0,1.0
2024-02-29,45.7911,45.7999,45.64,45.7999,66884,44.3386829864076,44.3472038651434,44.1923756253867,44.3472038651434,69074.9414757965,0.0,1.0
2024-03-01,46.06,46.1022,45.83,45.83,86159,44.5990539286878,44.6399154153528,44.3763491435467,44.3763491435467,88981.3390738166,0.0,1.0
2024-03-04,46.06,46.16,46.0,46.05,72574,44.5990539286878,44.6958820961404,44.5409570282162,44.5893711119425,74951.3307018787,0.0,1.0
2024-03-05,45.81,46.01,45.77,45.8846,46437,44.3569835100562,44.5506398449614,44.3182522430751,44.4292173229758,47958.1522832301,0.0,1.0
2024-03-06,46.04,46.31,46.04,46.18,43107,44.5796882951972,44.8411243473194,44.5796882951972,44.7152477296309,44519.0703635722,0.0,1.0
2024-03-07,46.4792,46.5348,46.34,46.34,40505,45.0049576066492,45.0587940677529,44.8701727975552,44.8701727975552,41831.8357825061,0.0,1.0
2024-03-08,46.3724,46.65,46.28,46.54,40565,44.9015451238098,45.1703401166584,44.8120758970836,45.0638291324605,41893.8012225,0.0,1.0
2024-03-11,46.308,46.37,46.06,46.18,73085,44.8391877839703,44.899221247791,44.5990539286878,44.7152477296309,75479.0696991596,0.0,1.0
2024-03-12,46.6374,46.87,46.395,46.56,40796,45.1581397675593,45.3833620850542,44.9234282896541,45.083194765951,42132.3681664762,0.0,1.0
2024-03-13,46.64,46.6972,46.4,46.6972,38990,45.1606572999131,45.216043011696,44.9282696980268,45.216043011696,40267.2084226617,0.0,1.0
2024-03-14,46.49,46.63,46.2943,46.63,34625,45.0154150487341,45.1509744831678,44.8259223250293,45.1509744831678,35759.2226631101,0.0,1.0
2024-03-15,46.3,46.44,46.2,46.44,39191,44.8314415305741,44.9670009650078,44.7346133631215,44.9670009650078,40474.7926466411,0.0,1.0
2024-03-18,46.36,46.53,46.36,46.49,67618,44.8895384310457,45.0541463157152,44.8895384310457,45.0154150487341,69832.9853583878,0.0,1.0
2024-03-19,46.674,46.674,46.48,46.5446,39012,45.193578876847,45.193578876847,45.0057322319889,45.0682832281633,40289.9290839928,0.0,1.0
2024-03-20,46.92,46.92,46.59,46.62,26163,45.4317761687805,45.4317761687805,45.1122432161868,45.1412916664226,27020.0301093126,0.0,1.0
2024-03-21,47.018,47.1249,46.94,47.06,36192,45.5266677728841,45.630177083891,45.451141802271,45.5673356032142,37377.5534042824,0.0,1.0
2024-03-22,46.7555,46.877,46.7272,46.877,30312,45.4180653002692,45.5360898093426,45.3905748179089,45.5360898093426,31204.6034244352,0.15034,1.0
2024-03-25,46.56,46.65,46.5,46.58,53928,45.2281575511017,45.3155831133783,45.1698738429173,45.2475854538298,55516.0284201946,0.0,1.0
2024-03-26,46.52,46.7,46.4917,46.59,29779,45.1893017456454,45.3641528701986,45.1618112632851,45.2572994051939,30655.9080686281,0.0,1.0
2024-03-27,46.87,46.92,46.66,46.92,25639,45.5292900433878,45.5778598002081,45.3252970647424,45.5778598002081,26393.9966745544,0.0,1.0
2024-03-28,46.94,47.007,46.8511,46.92,53595,45.5972877029363,45.6623711770755,45.5109306753097,45.5778598002081,55173.2225037147,0.0,1.0
2024-04-01,46.69,47.36,46.6405,46.85,77620,45.3544389188346,46.0052736602271,45.3063548595824,45.5098621406597,79905.6914028983,0.0,1.0
2024-04-02,46.4,46.51,46.35,46.51,37971,45.0727343292766,45.1795877942813,45.0241645724562,45.1795877942813,39089.1395034715,0.0,1.0
2024-04-03,46.44,46.62,46.3,46.3,34488,45.1115901347329,45.2864412592861,44.9755948156359,44.9755948156359,35503.5749175877,0.0,1.0
2024-04-04,45.99,46.73,45.99,46.705,43247,44.6744623233498,45.3932947242908,44.6744623233498,45.3690098458807,44520.5029129238,0.0,1.0
2024-04-05,46.3,46.42,46.05,46.05,33504,44.9755948156359,45.0921622320047,44.7327460315342,44.7327460315342,34490.5988760978,0.0,1.0
2024-04-08,46.29,46.4099,46.29,46.3701,54359,44.9658808642718,45.082351141127,44.9658808642718,45.043689614698,55959.7201619448,0.0,1.0
2024-04-09,46.29,46.29,46.0001,46.17,31036,44.9658808642718,44.9658808642718,44.6842734142275,44.849313447903,31949.9231947998,0.0,1.0
2024-04-10,45.74,45.8459,45.5919,45.8,34537,44.4316135392481,44.5344842841936,44.2877499195462,44.4898972474325,35554.0178302229,0.0,1.0
2024-04-11,45.7899,45.9219,45.417,45.64,43173,44.4800861565548,44.6083103145605,44.1178529101887,44.3344740256074,44444.3238203727,0.0,1.0
2024-04-12,45.17,45.62,45.17,45.51,56527,43.8779183114962,44.3150461228793,43.8779183114962,44.2081926578745,58191.561684252,0.0,1.0
2024-04-15,44.89,45.55,44.89,45.55,67908,43.6059276733023,44.2470484633308,43.6059276733023,44.2470484633308,69907.700229168,0.0,1.0
2024-04-16,44.8,44.9235,44.73,44.78,32227,43.5185021110257,43.6384694103719,43.4505044514772,43.4990742082975,33175.9948059934,0.0,1.0
2024-04-17,44.75,44.97,44.6817,44.97,31878,43.4699323542053,43.6836392842148,43.4035860663887,43.6836392842148,32816.7177343674,0.0,1.0
2024-04-18,44.76,44.9001,44.66,44.835,26298,43.4796463055694,43.61573876418,43.3825067919287,43.5525009407999,27072.4023771376,0.0,1.0
2024-04-19,44.7583,44.8867,44.657,44.7952,37772,43.4779949338375,43.6027220693521,43.3795926065195,43.5138394143709,38884.2795113409,0.0,1.0
2024-04-22,45.16,45.3769,44.96,44.98,49303,43.8682043601321,44.0788999652188,43.6739253328508,43.6933532355789,50754.8351357524,0.0,1.0
2024-04-23,45.4,45.4776,45.32,45.32,28580,44.1013391928698,44.1767194554549,44.0236275819572,44.0236275819572,29421.6008798613,0.0,1.0
2024-04-24,45.4297,45.48,45.2371,45.3129,33294,44.130189628421,44.1790508037823,43.9430989251491,44.0167306764887,34274.4149648042,0.0,1.0
2024-04-25,45.1,45.1543,44.7919,44.94,32826,43.8099206519477,43.8626674078546,43.5106338104208,43.6544974301226,33792.6336767785,0.0,1.0
2024-04-26,45.2981,45.4324,45.2901,45.32,36513,44.0023540284699,44.1328123952893,43.9945828673787,44.0236275819572,37588.205490776,0.0,1.0
2024-04-29,45.4151,45.465,45.28,45.39,58795,44.1160072594295,44.1644798767362,43.9847717765009,44.0916252415057,60526.3479262228,0.0,1.0
2024-04-30,44.88,45.335,44.88,45.28,43472,43.5962137219382,44.0381985090033,43.5962137219382,43.9847717765009,44752.128532167,0.0,1.0
2024-05-01,44.7882,45.2466,44.6901,44.6901,11082,43.5070396484161,43.952327178945,43.4117457855346,43.4117457855346,11408.3338331219,0.0,1.0
2024-05-02,45.06,45.165,44.85,45.05,73560,43.7710648464914,43.8730613358142,43.567071867846,43.7613508951274,75726.1357845557,0.0,1.0
2024-05-03,45.49,45.6006,45.3981,45.54,50064,44.1887647551464,44.296201057233,44.0994935421106,44.2373345119667,51538.2444523925,0.0,1.0
2024-05-06,45.8,45.8,45.65,45.66,62939,44.4898972474325,44.4898972474325,44.3441879769715,44.3539019283355,64792.377109083,0.0,1.0
2024-05-07,45.9808,46.089,45.84,45.99,36143,44.6655254880948,44.7706304418541,44.5287530528888,44.6744623233498,37207.3100280206,0.0,1.0
2024-05-08,45.9989,46.04,45.82,45.82,32572,44.6831077400638,44.7230320801701,44.5093251501606,44.5093251501606,33531.1540888329,0.0,1.0
2024-05-09,46.235,46.26,46.0335,46.0335,28022,44.9124541317695,44.9367390101796,44.7167180117835,44.7167180117835,28847.1693441383,0.0,1.0
2024-05-10,46.352,46.39,46.25,46.3829,39767,45.0261073627291,45.0630203779125,44.9270250588156,45.056123472444,40938.02666863,0.0,1.0
2024-05-13,46.2941,46.4303,46.24,46.3797,49081,44.9698635843311,45.1021676019097,44.9173111074515,45.0530150080075,50526.2978580992,0.0,1.0
2024-05-14,46.402,46.402,46.2015,46.3,34338,45.0746771195494,45.0746771195494,44.8799123946998,44.9755948156359,35349.1578380923,0.0,1.0
2024-05-15,46.71,46.78,46.4505,46.4505,31430,45.3738668215627,45.4418644811112,45.1217897836651,45.1217897836651,32355.5253902744,0.0,1.0
2024-05-16,46.71,46.8753,46.71,46.74,36862,45.3738668215627,45.5344384376107,45.3738668215627,45.4030086756549,37947.482562402,0.0,1.0
2024-05-17,46.8359,46.8459,46.6701,46.7448,37552,45.4961654692363,45.5058794206004,45.3351081556201,45.4076713723097,38657.8011280809,0.0,1.0
2024-05-20,46.75,46.9624,46.75,46.83,3387,45.412722627019,45.6190469539918,45.412722627019,45.4904342379315,3486.73765500666,0.0,1.0
2024-05-21,46.83,46.83,46.69,46.69,63240,45.4904342379315,45.4904342379315,45.3544389188346,45.3544389188346,65102.2407152705,0.0,1.0
2024-05-22,46.66,46.8597,46.5906,46.72,31222,45.3252970647424,45.5192846734828,45.2578822422757,45.3835807729268,32141.400373374,0.0,1.0
2024-05-23,46.3611,46.68,46.31,46.58,29759,45.0349470584704,45.3447249674705,44.985308767,45.2475854538298,30635.3191246953,0.0,1.0
2024-05-24,46.6,46.65,46.35,46.35,34970,45.2670133565579,45.3155831133783,45.0241645724562,45.0241645724562,35999.7684663664,0.0,1.0
2024-05-28,46.3342,46.65,46.2526,46.65,84163,45.008816529301,45.3155831133783,44.9295506861702,45.3155831133783,86641.3644104888,0.0,1.0
2024-05-29,45.94,46.1445,45.94,45.98,36373,44.6258925665294,44.8245428719246,44.6258925665294,44.6647483719857,37444.0828832469,0.0,1.0
2024-05-30,46.0,46.1668,45.95,46.0999,30789,44.6841762747139,44.8462049834665,44.6356065178935,44.7812186488409,31695.6497372306,0.0,1.0
2024-05-31,46.52,46.52,45.8356,46.11,42987,45.1893017456454,45.1893017456454,44.5244789142886,44.7910297397186,44252.8466417984,0.0,1.0
2024-06-03,46.51,46.68,46.28,46.68,56167,45.1795877942813,45.3447249674705,44.9561669129078,45.3447249674705,57820.960693463,0.0,1.0
2024-06-04,46.54,46.54,46.34,46.375,38821,45.2087296483735,45.2087296483735,45.0144506210922,45.0484494508664,39964.1696206122,0.0,1.0
2024-06-05,46.9,46.9,46.64,46.76,36172,45.55843189748,45.55843189748,45.3058691620142,45.422436578383,37237.163996723,0.0,1.0
2024-06-06,46.8757,47.02,46.81,46.83,8691,45.5348269956653,45.6749993138488,45.4710063352034,45.4904342379315,8946.92558596483,0.0,1.0
2024-06-07,46.67,46.9064,46.66,46.745,62963,45.3350110161064,45.564648826353,45.3252970647424,45.4078656513369,64817.0838418023,0.0,1.0
2024-06-10,46.7255,46.7255,46.595,46.6618,52593,45.388923446177,45.388923446177,45.2621563808759,45.3270455759879,54141.7164126853,0.0,1.0
2024-06-11,46.6759,46.7139,46.38,46.38,32200,45.3407422474112,45.3776552625947,45.0533064265484,45.0533064265484,33148.1997316842,0.0,1.0
2024-06-12,47.02,47.1499,46.8904,47.11,42419,45.6749993138488,45.8011835420681,45.5491065041705,45.7624248761254,43668.1206341091,0.0,1.0
2024-06-13,46.85,47.17,46.6101,46.92,47332,45.5098621406597,45.8207085843098,45.2768244474357,45.5778598002081,48725.7947111825,0.0,1.0
2024-06-14,46.72,46.8,46.51,46.6,32693,45.3835807729268,45.4612923838393,45.1795877942813,45.2670133565579,33655.7171996258,0.0,1.0
2024-06-17,47.0807,47.1,46.75,46.75,61521,45.7339629986287,45.7527109247614,45.412722627019,45.412722627019,63332.620984253,0.0,1.0
2024-06-18,47.2689,47.29,47.09,47.09,41277,45.9167795633005,45.9372760006787,45.7429969733973,45.7429969733973,42492.4919355506,0.0,1.0
2024-06-20,47.36,47.4,47.1415,47.295,63849,46.0052736602271,46.0441294656834,45.7930238229222,45.9421329763607,65729.174058022,0.0,1.0
2024-06-21,47.16,47.36,47.11,47.28,33097,45.8109946329458,46.0052736602271,45.7624248761254,45.9275620493146,34071.6138670668,0.0,1.0
2024-06-24,47.0811,47.2972,47.0811,47.15,42859,46.0454311351662,46.2567774645491,46.0454311351662,46.1128155039514,43822.9986157934,0.32024,1.0
2024-06-25,46.98,47.0651,46.895,46.9617,55400,45.9465550875002,46.0297830959708,45.8634248792747,45.9286576426705,56646.0748807709,0.0,1.0
2024-06-26,46.8438,46.92,46.6518,46.92,35505,45.8133511538494,45.8878749405175,45.6255746835045,45.8878749405175,36303.5900476853,0.0,1.0
2024-06-27,46.92,46.92,46.7516,46.92,36606,45.8878749405175,45.8878749405175,45.7231793279859,45.8878749405175,37429.3540990162,0.0,1.0
2024-06-28,46.83,47.03,46.63,47.03,31650,45.7998547200433,45.9954552099859,45.6042542301008,45.9954552099859,32361.8821295379,0.0,1.0
2024-07-01,46.76,46.82,46.635,46.82,12514,45.7313945485635,45.7900746955462,45.6091442423494,45.7900746955462,12795.4689721654,0.0,1.0
2024-07-02,46.8759,46.929,46.57,46.57,71371,45.8447450324852,45.8966769625649,45.545574083118,45.545574083118,72976.2998251893,0.0,1.0
2024-07-03,47.03,47.05,46.83,46.99,47315,45.9954552099859,46.0150152589801,45.7998547200433,45.9563351119974,48379.2244220879,0.0,1.0
2024-07-05,47.11,47.22,46.8605,47.1,94612,46.0736954059629,46.1812756754313,45.8296837947596,46.0639153814658,96740.0439823012,0.0,1.0
2024-07-08,47.18,47.49,47.12,47.3,56379,46.1421555774428,46.4453363368537,46.08347543046,46.2595158714083,57647.0948682848,0.0,1.0
2024-07-09,47.2755,47.34,47.1014,47.34,41976,46.2355548113903,46.2986359693968,46.0652845848954,46.2986359693968,42920.1378916108,0.0,1.0
2024-07-10,47.71,47.73,47.41,47.42,35442,46.6604968757905,46.6800569247847,46.3670961408767,46.3768761653738,36239.1730311242,0.0,1.0
2024-07-11,47.6964,47.91,47.6,47.91,31940,46.6471960424744,46.856097365733,46.5529166063221,46.856097365733,32658.4049041845,0.0,1.0
2024-07-12,48.11,48.331,47.99,48.07,39260,47.0516978556755,47.267836397062,46.93433756171,47.012577757687,40143.0487331961,0.0,1.0
2024-07-15,48.0857,48.3444,48.07,48.22,60982,47.0279323961475,47.2809416298882,47.012577757687,47.1592781251439,62353.6270465554,0.0,1.0
2024-07-16,48.4751,48.4751,48.22,48.3351,28769,47.4087665500656,47.4087665500656,47.1592781251439,47.2718462071058,29416.0817372725,0.0,1.0
2024-07-17,48.52,48.569,48.31,48.31,53151,47.4526788600577,47.5006009800936,47.2472983456181,47.2472983456181,54346.4896387699,0.0,1.0
2024-07-18,48.1284,48.5789,48.08,48.3655,35831,47.0696931007502,47.5102832043458,47.0223577821842,47.3015774815771,36636.9225460812,0.0,1.0
2024-07-19,47.78,48.01,47.78,48.01,32496,46.7289570472704,46.9538976107043,46.7289570472704,46.9538976107043,33226.9106376449,0.0,1.0
2024-07-22,48.14,48.28,48.04,48.06,56845,47.0810379291669,47.2179582721267,46.9832376841956,47.0027977331899,58123.5762923722,0.0,1.0
2024-07-23,48.1,48.2456,48.09,48.09,43882,47.0419178311784,47.1843149878566,47.0321378066813,47.0321378066813,44869.0082656676,0.0,1.0
2024-07-24,47.45,47.76,47.45,47.76,36939,46.4062162388652,46.7093969982761,46.4062162388652,46.7093969982761,37769.8440436966,0.0,1.0
2024-07-25,47.57,47.95,47.56,47.79,34583,46.5235765328307,46.8952174637215,46.5137965083336,46.7387370717675,35360.8521227743,0.0,1.0
2024-07-26,48.15,48.2,47.9513,47.99,27814,47.090817953664,47.1397180761497,46.8964888669061,46.93433756171,28439.6015655913,0.0,1.0
2024-07-29,48.084,48.22,48.01,48.22,56559,47.026269791983,47.1592781251439,46.9538976107043,47.1592781251439,57831.143487031,0.0,1.0
2024-07-30,48.1966,48.1966,47.8994,48.13,26064,47.1363928678206,47.1363928678206,46.845730539766,47.0712579046698,26650.2399944479,0.0,1.0
2024-07-31,48.46,48.6152,48.4381,48.55,33266,47.393998713075,47.5457846932704,47.3725804594262,47.4820189335491,34014.229728948,0.0,1.0
2024-08-01,47.89,48.73,47.6701,48.46,42372,46.8365373167387,47.6580593744974,46.6214745780469,47.393998713075,43325.0448528524,0.0,1.0
2024-08-02,47.54,47.61,47.2523,47.61,39695,46.4942364593393,46.5626966308192,46.212865154557,46.5626966308192,40587.832895166,0.0,1.0
2024-08-05,46.25,46.61,46.01,46.1,11328,45.23261329921,45.5846941811066,44.997892711279,45.0859129317531,11582.7930730934,0.0,1.0
2024-08-06,46.56,46.85,46.46,46.62,80454,45.5357940586209,45.8194147690376,45.4379938136497,45.5944742056037,82263.5976255873,0.0,1.0
2024-08-07,46.64,47.22,46.64,46.9914,39869,45.6140342545979,46.1812756754313,45.6140342545979,45.957704315427,40765.746559954,0.0,1.0
2024-08-08,47.3,47.3,47.05,47.15,32624,46.2595158714083,46.2595158714083,46.0150152589801,46.1128155039514,33357.78965542,0.0,1.0
2024-08-09,47.3,47.444,47.12,47.1631,41214,46.2595158714083,46.4003482241669,46.08347543046,46.1256273360426,42140.9987389185,0.0,1.0
2024-08-12,47.24,47.5,47.17,47.44,48423,46.2008357244255,46.4551163613508,46.1323755529456,46.3964362143681,49512.1459197034,0.0,1.0
2024-08-13,47.838,47.85,47.548,47.6665,32122,46.7856811893537,46.7974172187502,46.502060478937,46.617953769228,32844.4985075834,0.0,1.0
2024-08-14,48.1192,48.1666,47.89,47.89,32694,47.0606954782129,47.1070527943293,46.8365373167387,46.8365373167387,33429.3641182657,0.0,1.0
2024-08-15,48.5868,48.6815,48.49,48.5197,33897,47.5180094236985,47.6106262556863,47.4233387865663,47.4523854593228,34659.4223868861,0.0,1.0
2024-08-16,48.71,48.92,48.54,48.54,35048,47.6384993255031,47.8438798399428,47.472238909052,47.472238909052,35836.3110545353,0.0,1.0
2024-08-19,49.08,49.2023,48.889,48.95,57977,48.0003602318968,48.1199699314967,47.8135617640017,47.8732199134342,59281.0376058204,0.0,1.0
2024-08-20,49.38,49.39,49.09,49.39,34376,48.2937609668106,48.3035409913077,48.0101402563939,48.3035409913077,35149.1962112162,0.0,1.0
2024-08-21,49.69,49.69,49.28,49.3533,31136,48.5969417262215,48.5969417262215,48.1959607218393,48.2676483014033,31836.3210737848,0.0,1.0
2024-08-22,49.3665,49.76,49.31,49.76,33517,48.2805579337395,48.6654018977014,48.2253007953307,48.6654018977014,34270.8753028663,0.0,1.0
2024-08-23,50.01,50.01,49.53,49.64,29007,48.9099025101296,48.9099025101296,48.4404613342675,48.5480416037359,29659.434910948,0.0,1.0
2024-08-26,49.76,49.9804,49.76,49.9,52670,48.6654018977014,48.8809536376181,48.6654018977014,48.8023222406612,53854.670829787,0.0,1.0
2024-08-27,49.92,50.1498,49.8,49.8,30020,48.8218822896554,49.0466272525994,48.7045219956899,48.7045219956899,30695.2196375585,0.0,1.0
2024-08-28,50.1399,50.3228,49.9229,49.98,32876,49.0369450283472,49.2158216763997,48.8247184967596,48.8805624366382,33615.4577216647,0.0,1.0
2024-08-29,50.047,50.3745,50.047,50.23,34689,48.9460886007689,49.2663844030498,48.9460886007689,49.1250630490663,35469.2363093693,0.0,1.0
2024-08-30,50.2852,50.2852,49.9364,50.24,36597,49.1790487842905,49.1790487842905,48.8379215298307,49.1348430735635,37420.1516680789,0.0,1.0
2024-09-03,49.72,50.27,49.72,50.27,60011,48.6262817997129,49.1641831470549,48.6262817997129,49.1641831470549,61360.7869976523,0.0,1.0
2024-09-04,49.78,49.9069,49.71,49.735,30760,48.6849619466957,48.8090704575642,48.6165017752158,48.6409518364586,31451.8639590706,0.0,1.0
2024-09-05,49.57,49.96,49.465,49.95,33077,48.479581432256,48.8610023876439,48.3768911750362,48.8512223631468,33820.9786792646,0.0,1.0
2024-09-06,49.26,49.66,49.1,49.62,46088,48.1764006728451,48.5676016527301,48.0199202808911,48.5284815547416,47124.6263376347,0.0,1.0
2024-09-09,49.5776,49.67,49.4,49.4,51786,48.4870142508738,48.5773816772273,48.3133210158048,48.3133210158048,52950.7876132779,0.0,1.0
2024-09-10,49.77,49.77,49.35,49.6,33170,48.6751819221985,48.6751819221985,48.2644208933192,48.5089215057474,33916.0704656168,0.0,1.0
2024-09-11,49.7311,49.7311,49.06,49.5,37624,48.6371376269047,48.6371376269047,47.9808001829025,48.4111212607761,38470.2512872585,0.0,1.0
2024-09-12,50.1112,50.12,49.725,49.725,24306,49.0088763580405,49.0174827795979,48.6311718119615,48.6311718119615,24852.6984846934,0.0,1.0
2024-09-13,50.39,50.42,50.17,50.23,38390,49.2815434410204,49.3108835145118,49.0663829020836,49.1250630490663,39253.4804092561,0.0,1.0
2024-09-16,50.59,50.65,50.33,50.42,58604,49.4771439309629,49.5358240779457,49.2228632940376,49.3108835145118,59922.1402944529,0.0,1.0
2024-09-17,50.3682,50.74,50.23,50.62,40965,49.2602229876166,49.6238442984198,49.1250630490663,49.5064840044543,41886.398149653,0.0,1.0
2024-09-18,50.2247,50.6121,50.2,50.43,31580,49.1198796360829,49.4987577851015,49.095722975575,49.3206635390089,32290.3076666921,0.0,1.0
2024-09-19,50.58,50.81,50.5,50.67,37290,49.4673639064658,49.6923044698997,49.3891237104888,49.5553841269399,38128.7388502517,0.0,1.0
2024-09-20,50.5668,50.69,50.38,50.4517,42119,49.4544542741296,49.5749441759342,49.2717634165232,49.3418861921676,43066.3542942813,0.0,1.0
2024-09-23,50.63,50.83,50.55,50.55,50661,49.5162640289514,49.7118645188939,49.4380238329744,49.4380238329744,51800.4837461143,0.0,1.0
2024-09-24,50.51,50.7005,50.35,50.35,27838,49.5789246459045,49.7659130669111,49.4218740035892,49.4218740035892,28360.7881784937,0.18407,1.0
2024-09-25,50.32,50.55,50.29,50.54,37728,49.3924270081551,49.6181873064833,49.362980012721,49.6083716413386,38436.5190171065,0.0,1.0
2024-09-26,50.7,50.9015,50.62,50.62,29677,49.7654222836539,49.9632079363197,49.6868969624962,49.6868969624962,30234.3239734592,0.0,1.0
2024-09-27,50.73,50.9644,50.69,50.9644,34993,49.794869279088,50.0249484700799,49.7556066185092,50.0249484700799,35650.1566466711,0.0,1.0
2024-09-30,50.82,50.82,50.479,50.6,2196,49.8832102653903,49.8832102653903,49.5484960839559,49.6672656322068,2237.2401336293,0.0,1.0
2024-10-01,50.37,50.6614,50.26,50.55,88079,49.4415053338786,49.7275338161953,49.3335330172869,49.6181873064833,89733.093683941,0.0,1.0
2024-10-02,50.3558,50.5155,50.24,50.35,37994,49.4275670893731,49.5843232617341,49.3139016869975,49.4218740035892,38707.5144066992,0.0,1.0
2024-10-03,49.96,50.365,49.92,50.15,40387,49.0390630629457,49.4365975013063,48.9998004023669,49.2255607006951,41145.4541333726,0.0,1.0
2024-10-04,50.3445,50.3445,50.0165,50.167,46420,49.4164753877596,49.4164753877596,49.0945215710133,49.2422473314411,47291.7518228925,0.0,1.0
2024-10-07,49.98,50.125,49.9,50.02,61772,49.0586943932351,49.2010215378334,48.9801690720775,49.097957053814,62932.0571650951,0.0,1.0
2024-10-08,50.34,50.34,50.03,50.03,32918,49.4120583384445,49.4120583384445,49.1077727189587,49.1077727189587,33536.1888519167,0.0,1.0
2024-10-09,50.6245,50.642,50.43,50.46,27071,49.6913140118114,49.7084914258146,49.5003993247469,49.529846320181,27579.3841791797,0.0,1.0
2024-10-10,50.4547,50.5899,50.31,50.51,25855,49.5246440176543,49.6573518104107,49.3826113430104,49.5789246459045,26340.5481124706,0.0,1.0
2024-10-11,50.71,50.9435,50.5,50.54,32400,49.7752379487986,50.0044337299275,49.5691089807598,49.6083716413386,33008.4609879732,0.0,1.0
2024-10-14,51.23,51.23,50.89,50.92,1599,50.2856525363232,50.2856525363232,49.9519199214033,49.9813669168374,1629.02867653608,0.0,1.0
2024-10-15,51.05,51.31,50.85,51.23,55921,50.1089705637186,50.3641778574809,49.9126572608245,50.2856525363232,56971.1773737175,0.0,1.0
2024-10-16,51.04,51.28,50.87,50.87,31111,50.0991548985739,50.3347308620468,49.9322885911139,49.9322885911139,31695.2540060751,0.0,1.0
2024-10-17,51.14,52.26,51.07,52.26,25986,50.1973115500209,51.2966660462279,50.128601894008,51.2966660462279,26474.0082479466,0.0,1.0
2024-10-18,51.2533,51.3698,51.11,51.22,27650,50.3085230361104,50.4228755350462,50.1678645545868,50.2758368711785,28169.2576023907,0.0,1.0
2024-10-21,50.8,51.2251,50.7973,51.07,47125,49.8635789351009,50.2808428604023,49.8609287055119,50.128601894008,48009.9914832789,0.0,1.0
2024-10-22,50.54,50.75,50.5,50.7,28878,49.6083716413386,49.8145006093774,49.5691089807598,49.7654222836539,29420.3190250213,0.0,1.0
2024-10-23,50.28,50.4927,50.28,50.48,52222,49.3531643475763,49.5619435452042,49.3531643475763,49.5494776504704,53202.7114109239,0.0,1.0
2024-10-24,50.3446,50.55,50.28,50.55,24310,49.4165735444111,49.6181873064833,49.3531643475763,49.6181873064833,24766.5335375811,0.0,1.0
2024-10-25,50.0818,50.43,50.0,50.43,28582,49.1586178644082,49.5003993247469,49.0783257235245,49.5003993247469,29118.760245625,0.0,1.0
2024-10-28,50.24,50.4427,50.24,50.3,52396,49.3139016869975,49.5128652194806,49.3139016869975,49.3727956778657,53379.9790717852,0.0,1.0
2024-10-29,50.21,50.448,50.21,50.22,30291,49.2844546915633,49.5180675220073,49.2844546915633,49.2942703567081,30859.8546847746,0.0,1.0
2024-10-30,50.07,50.3,50.061,50.24,33098,49.1470353795375,49.3727956778657,49.1382012809072,49.3139016869975,33719.5691907388,0.0,1.0
2024-10-31,49.53,49.7769,49.53,49.6924,25861,48.6169894617234,48.8593382341462,48.6169894617234,48.7763958636734,26346.6607904313,0.0,1.0
2024-11-01,49.6902,49.92,49.6902,49.72,40487,48.7742364173416,48.9998004023669,48.7742364173416,48.8034870994728,41247.3320993849,0.0,1.0
2024-11-04,49.6896,49.9084,49.49,49.73,54200,48.7736474774329,48.9884142307991,48.5777268011446,48.8133027646175,55217.8575786465,0.0,1.0
2024-11-05,50.08,50.21,49.94,50.0699,35843,49.1568510446822,49.2844546915633,49.0194317326563,49.146937222886,36516.1193577754,0.0,1.0
2024-11-06,50.74,50.83,50.42,50.58,57045,49.8046849442327,49.8930259305351,49.4905836596022,49.6476343019174,58116.2857116954,0.0,1.0
2024-11-07,51.59,51.59,50.99,51.05,46618,50.6390164815326,50.6390164815326,50.0500765728503,50.1089705637186,47493.4701955967,0.0,1.0
2024-11-08,51.2649,51.37,51.15,51.15,49346,50.3199092076783,50.4230718483491,50.2071272151656,50.2071272151656,50272.7011084112,0.0,1.0
2024-11-11,51.2803,51.414051,51.235,51.32,3620,50.3350253320011,50.4663108348781,50.2905603688956,50.3739935226256,3687.98236964392,0.0,1.0
2024-11-12,50.91,51.22,50.86,51.22,88459,49.9715512516927,50.2758368711785,49.9224729259692,50.2758368711785,90120.2299547876,0.0,1.0
2024-11-13,50.81,51.09,50.81,51.03,52902,49.8733946002456,50.1482332242974,49.8733946002456,50.0893392334292,53895.4815798074,0.0,1.0
2024-11-14,50.645,50.98,50.645,50.98,35198,49.711436125358,50.0402609077056,49.711436125358,50.0402609077056,35859.0064769963,0.0,1.0
2024-11-15,50.17,50.3246,50.12,50.25,43839,49.2451920309845,49.3969422141217,49.196113705261,49.3237173521422,44662.2815201159,0.0,1.0
2024-11-18,50.518,50.57,50.2385,50.2385,70881,49.5867771780203,49.6378186367727,49.3124293372258,49.3124293372258,72212.121089152,0.0,1.0
2024-11-19,50.34,50.5816,50.04,50.17,76230,49.4120583384445,49.6492048083406,49.1175883841034,49.2451920309845,77661.573491148,0.0,1.0
2024-11-20,50.5494,50.5494,50.21,50.21,43019,49.6175983665746,49.6175983665746,49.2844546915633,49.2844546915633,43826.8821988154,0.0,1.0
2024-11-21,50.8,51.0,50.56,50.56,40821,49.8635789351009,50.059892237995,49.628002971628,49.628002971628,41587.6045058659,0.0,1.0
2024-11-22,51.25,51.25,50.93,50.93,37775,50.3052838666127,50.3052838666127,49.9911825819821,49.9911825819821,38484.4016611323,0.0,1.0
2024-11-25,51.3631,51.46,51.2216,51.46,60316,50.4162990393993,50.5114128346515,50.2774073776017,50.5114128346515,61448.7139799564,0.0,1.0
2024-11-26,51.5747,51.5747,51.27,51.28,42213,50.6239985138612,50.6239985138612,50.3249151969021,50.3347308620468,43005.7457927565,0.0,1.0
2024-11-27,51.5758,51.7799,51.5247,51.55,43226,50.6250782370271,50.8254159626306,50.5749201881377,50.5997538209538,44037.7695884608,0.0,1.0
2024-11-29,51.846,51.869,51.56,51.79,78892,50.8902975092371,50.9128735390699,50.6095694860985,50.8353297844267,80373.5649463944,0.0,1.0
2024-12-02,51.71,52.0353,51.6201,51.75,78908,50.7568044632691,51.0761080504263,50.6685616336182,50.7960671238479,80389.8654209564,0.0,1.0
2024-12-03,51.9085,51.91,51.68,51.8,49937,50.9516454163915,50.9531177661632,50.727357467835,50.8451454495714,50874.7998875437,0.0,1.0
2024-12-04,51.82,52.26,51.68,51.84,51425,50.8647767798608,51.2966660462279,50.727357467835,50.8844081101503,52390.7440218062,0.0,1.0
2024-12-05,52.1202,52.31,51.968,52.02,50722,51.1594430475049,51.3457443719514,51.0100486240025,51.0610900827549,51674.5419207399,0.0,1.0
2024-12-06,51.84,52.125,51.84,52.125,47969,50.8844081101503,51.1641545667743,50.8844081101503,51.1641545667743,48869.8415164223,0.0,1.0
2024-12-09,51.6656,52.21,51.6656,52.21,80287,50.7132229100266,51.2475877205043,50.7132229100266,51.2475877205043,81794.7625722655,0.0,1.0
2024-12-10,51.33,51.74,51.32,51.65,44159,50.3838091877703,50.7862514587032,50.3739935226256,50.6979104724009,44988.2910113552,0.0,1.0
2024-12-11,51.4472,51.57,51.38,51.5175,46698,50.4988487832662,50.6193851512432,50.4328875134938,50.5678529092335,47574.9725684066,0.0,1.0
2024-12-12,51.16,51.47,51.16,51.34,50650,50.2169428803103,50.5212284997962,50.2169428803103,50.393624852915,51601.1897852112,0.0,1.0
2024-12-13,51.06,51.19,51.06,51.1661,55144,50.1187862288633,50.2463898757444,50.1187862288633,50.2229304360486,56179.5855778022,0.0,1.0
2024-12-16,51.01,51.25,51.01,51.16,67419,50.0697079031397,50.3052838666127,50.0697079031397,50.2169428803103,68685.1059058076,0.0,1.0
2024-12-17,50.75,50.9599,50.75,50.9328,58410,49.8145006093774,50.0205314207648,49.8145006093774,49.9939309682226,59506.9199477628,0.0,1.0
2024-12-18,49.7614,50.86,49.6429,50.79,49291,48.8441239531719,49.9224729259692,48.7278083212071,49.8537632699562,50216.6682271045,0.0,1.0
2024-12-19,49.62,49.84,49.62,49.8106,49079,48.7053304480258,48.9212750812093,48.7053304480258,48.8924170256838,50000.6869391584,0.0,1.0
2024-12-20,49.91,50.24,49.4421,49.54,81712,48.9899847372222,49.3139016869975,48.5307097651015,48.6268051268681,83246.5235879402,0.0,1.0
2024-12-23,49.77,49.8,49.46,49.64,85733,49.0612857288333,49.0908585351798,48.7557000632529,48.9331369013319,86971.4551221459,0.21264,1.0
2024-12-24,50.2297,50.2297,50.0,50.0339,38298,49.5144396980828,49.5144396980828,49.2880105774898,49.3214278486613,38851.2333438459,0.0,1.0
2024-12-26,50.2,50.3,50.05,50.05,6501,49.4851626197998,49.5837386409547,49.3372985880673,49.3372985880673,6594.91012502851,0.0,1.0
2024-12-27,49.92,50.01,49.77,50.0,83076,49.2091497605658,49.2978681796053,49.0612857288333,49.2880105774898,84276.0734574479,0.0,1.0
2024-12-30,49.46,49.72,49.295,49.46,114466,48.7557000632529,49.0119977182558,48.5930496283472,48.7557000632529,116119.517362177,0.0,1.0
2024-12-31,49.43,49.753,49.43,49.7,60915,48.7261272569064,49.044527805237,48.7261272569064,48.9922825140249,61794.9469721754,0.0,1.0
2025-01-02,49.43,49.72,49.2346,49.71,91934,48.7261272569064,49.0119977182558,48.5335097115696,49.0021401161404,93262.0316004263,0.0,1.0
2025-01-03,49.6627,49.776,49.5,49.58,76952,48.955513658134,49.0672002901026,48.7951304717149,48.8739912886389,78063.6092818328,0.0,1.0
2025-01-06,49.9,51.18,49.69,49.95,144118,49.1894345563348,50.4512076271185,48.9824249119094,49.2387225669123,146199.855006747,0.0,1.0
2025-01-07,49.76,50.06,49.53,49.96,73287,49.0514281267178,49.3471561901828,48.8247032780614,49.2485801690278,74345.6665640617,0.0,1.0
2025-01-08,49.7974,49.7974,49.5,49.5,51609,49.0882955586298,49.0882955586298,48.7951304717149,48.7951304717149,52354.5172500533,0.0,1.0
2025-01-10,48.95,49.35,48.95,49.35,88654,48.2529623553625,48.6472664399824,48.2529623553625,48.6472664399824,89934.6503959819,0.0,1.0
2025-01-13,49.08,49.142,48.747,48.747,114673,48.381111182864,48.4422283159801,48.0528530324179,48.0528530324179,116329.507578433,0.0,1.0
2025-01-14,49.3116,49.3195,49.05,49.21,52000,48.6094132478589,48.6172007535302,48.3515383765175,48.5092600103655,52751.1654363149,0.0,1.0
2025-01-15,49.83,49.927,49.64,49.91,52701,49.1204313415263,49.2160500820467,48.9331369013319,49.1992921584503,53462.291724216,0.0,1.0
2025-01-16,50.08,50.99,49.88,50.99,55067,49.3668713944138,50.2639131869241,49.1697193521038,50.2639131869241,55862.4697515682,0.0,1.0
2025-01-17,50.27,50.42,50.2,50.31,50753,49.5541658346082,49.7020298663407,49.4851626197998,49.5935962430702,51486.1519113325,0.0,1.0
2025-01-21,50.7566,50.77,50.51,50.51,111877,50.0338367535484,50.0470459403831,49.7907482853802,49.7907482853802,113493.117990742,0.0,1.0
2025-01-22,50.79,51.16,50.788,50.86,45785,50.0667611446141,50.4314924228876,50.064789624191,50.1357643594226,46446.3867211861,0.0,1.0
2025-01-23,51.04,51.11,50.78,50.8,40274,50.3132011975016,50.3822044123101,50.0569035424986,50.0766187467296,40855.7776304258,0.0,1.0
2025-01-24,51.12,51.2234,51.06,51.09,44529,50.3920620144256,50.4939896202998,50.3329164017326,50.3624892080791,45172.2431868012,0.0,1.0
2025-01-27,51.32,51.32,50.71,50.71,82478,50.5892140567355,50.5892140567355,49.9879003276901,49.9879003276901,83669.4350549303,0.0,1.0
2025-01-28,51.35,51.4341,51.1492,51.34,40275,50.618786863082,50.7016892968734,50.4208462126028,50.6089292609665,40856.792075915,0.0,1.0
2025-01-29,51.2233,51.4086,51.1711,51.3193,47142,50.4938910442787,50.6765524114788,50.4424343612358,50.5885240245874,47822.989249976,0.0,1.0
2025-01-30,51.61,51.76,51.5,51.5,46823,50.875084518085,51.0229485498174,50.7666508948145,50.7666508948145,47499.381138934,0.0,1.0
2025-01-31,51.22,51.72,51.22,51.69,51878,50.4906380355805,50.9835181413554,50.4906380355805,50.9539453350089,52627.4030866374,0.0,1.0
2025-02-03,51.09,51.2581,50.59,50.59,100576,50.3624892080791,50.5281954996406,49.8696091023042,49.8696091023042,102028.869517746,0.0,1.0
2025-02-04,51.44,51.47,51.15,51.15,54583,50.7075052821215,50.737078088468,50.4216348207721,50.4216348207721,55371.4781348149,0.0,1.0
2025-02-05,51.67,51.73,51.482,51.5499,46843,50.934230130778,50.9933757434709,50.7489072110066,50.8158403293708,47519.6700487172,0.0,1.0
2025-02-06,51.8121,51.88,51.63,51.78,44926,51.0743066568392,51.1412397752034,50.894799722316,51.0426637540484,45574.9780459977,0.0,1.0
2025-02-07,51.45,51.89,51.45,51.89,46065,50.717362884237,51.1510973773189,50.717362884237,51.1510973773189,46730.4314581508,0.0,1.0
2025-02-10,51.7338,51.8499,51.67,51.7521,67255,50.9971216322748,51.1115683928358,50.934230130778,51.0151610441462,68226.5313734492,0.0,1.0
2025-02-11,51.9665,51.99,51.7454,51.7454,50897,51.2265080335025,51.2496733984739,51.0085564507288,51.0085564507288,51632.2320617715,0.0,1.0
2025-02-12,51.9,51.9699,51.67,51.75,45115,51.1609549794344,51.2298596182217,50.934230130778,51.0130909477019,45766.7082434489,0.0,1.0
2025-02-13,52.36,52.41,52.1251,52.19,46840,51.6144046767473,51.6636926873248,51.3828496030543,51.4468254407838,47516.6267122498,0.0,1.0
2025-02-14,52.23,52.45,52.23,52.41,52608,51.4862558492458,51.7031230957868,51.4862558492458,51.6636926873248,53367.9482937241,0.0,1.0
2025-02-18,52.3,52.64,52.17,52.28,95631,51.5552590640543,51.8904175359813,51.4271102365528,51.5355438598233,97012.4365738505,0.0,1.0
2025-02-19,52.34,52.4184,52.17,52.185,52198,51.5946894725163,51.6719730731018,51.4271102365528,51.4418966397261,52952.0256431685,0.0,1.0
2025-02-20,52.29,52.38,52.17,52.27,44737,51.5454014619388,51.6341198809783,51.4271102365528,51.5256862577078,45383.2478485465,0.0,1.0
2025-02-21,51.88,52.2025,51.8501,52.13,50858,51.1412397752034,51.4591474434282,51.1117655448781,51.3876798280909,51592.6686876942,0.0,1.0
2025-02-24,51.97,52.35,51.96,52.35,92849,51.2299581942429,51.6045470746318,51.2201005921274,51.6045470746318,94190.2492230076,0.0,1.0
2025-02-25,52.3013,52.4,52.001,52.11,60176,51.5565405523293,51.6538350852093,51.2605167608009,51.3679646238599,61045.2717556862,0.0,1.0
2025-02-26,52.0707,52.4899,52.07,52.4899,48278,51.329224247546,51.7424549282276,51.3285342153979,51.7424549282276,48975.3993256617,0.0,1.0
2025-02-27,51.69,52.22,51.69,52.05,65250,50.9539453350089,51.4763982471303,50.9539453350089,51.3088190111669,66192.5681676836,0.0,1.0
2025-02-28,52.14,52.14,51.62,51.899,82000,51.3975374302064,51.3975374302064,50.8849421202005,51.1599692192229,83184.5301111118,0.0,1.0
2025-03-03,52.2,52.7282,52.01,52.46,121057,51.4566830428993,51.9773615866399,51.2693886027049,51.7129806979023,122805.72758123,0.0,1.0
2025-03-04,51.58,52.01,51.53,51.8,87287,50.8455117117385,51.2693886027049,50.796223701161,51.0623789582794,88547.9034123002,0.0,1.0
2025-03-05,52.16,52.19,51.67,51.67,59301,51.4172526344373,51.4468254407838,50.934230130778,50.934230130778,60157.6319526713,0.0,1.0
2025-03-06,51.69,52.15,51.6,51.74,52923,50.9539453350089,51.4073950323219,50.8652269159695,51.0032333455864,53687.4986228095,0.0,1.0
2025-03-07,52.2207,52.2207,51.61,51.8,54698,51.4770882792784,51.4770882792784,50.875084518085,51.0623789582794,55488.1393660683,0.0,1.0
2025-03-10,51.5,52.013,51.172,51.7,64651,50.7666508948145,51.2723458833395,50.4433215454262,50.9638029371244,65584.9153196767,0.0,1.0
2025-03-11,50.9646,51.27,50.735,51.27,57328,50.2388748775507,50.539926046158,50.0125443329789,50.539926046158,58156.1310025588,0.0,1.0
2025-03-12,50.69,50.96,50.47,50.96,61202,49.9681851234592,50.2343403805776,49.7513178769182,50.2343403805776,62086.0928275642,0.0,1.0
2025-03-13,50.31,50.7494,50.2404,50.73,50394,49.5935962430702,50.0267392800252,49.5249873323464,50.0076155319211,51121.9659807241,0.0,1.0
2025-03-14,51.06,51.1089,50.7179,50.719,66883,50.3329164017326,50.3811200760774,49.9956878333614,49.9967721695941,67849.1576514816,0.0,1.0
2025-03-17,51.5,51.6759,51.29,51.29,77112,50.7666508948145,50.9400461160261,50.559641250389,50.559641250389,78225.9205600983,0.0,1.0
2025-03-18,51.2948,51.42,51.13,51.42,51251,50.5643728994045,50.6877900778905,50.4019196165411,50.6877900778905,51991.345764934,0.0,1.0
2025-03-19,51.5966,51.79,51.2414,51.2414,44486,50.8618753312502,51.0525213561639,50.5117333041077,50.5117333041077,45128.6220307674,0.0,1.0
2025-03-20,51.37,51.6371,51.27,51.27,52031,50.638502067313,50.901798619818,50.539926046158,50.539926046158,52782.6132464788,0.0,1.0
2025-03-21,51.3009,51.3099,51.03,51.05,48045,50.5703860366949,50.5792578785989,50.3033435953861,50.3230587996171,48739.0335266875,0.0,1.0
2025-03-24,51.73,51.77,51.56,51.56,84858,50.9933757434709,51.0328061519329,50.8257965075075,50.8257965075075,86083.8153191309,0.0,1.0
2025-03-25,51.83,51.8899,51.5868,51.74,37027,51.2528081159466,51.3120410545178,51.0123164521651,51.1638103785275,37443.9856184757,0.16318,1.0
2025-03-26,51.63,51.8571,51.54,51.7891,37612,51.0550353661263,51.2796063235473,50.9660376287071,51.2123635886083,38035.5736916873,0.0,1.0
2025-03-27,51.85,51.899,51.52,51.52,44759,51.2725853909287,51.3210397146346,50.9462603537251,50.9462603537251,45263.0608015057,0.0,1.0
2025-03-28,51.3,51.72,51.23,51.72,57555,50.7287103289227,51.1440331035454,50.6594898664855,51.1440331035454,58203.1650490552,0.0,1.0
2025-03-31,51.52,51.52,50.89,50.89,71591,50.9462603537251,50.9462603537251,50.3232761917909,50.3232761917909,72397.2337594807,0.0,1.0
2025-04-01,51.75,51.75,51.31,51.34,38780,51.1736990160185,51.1736990160185,50.7385989664137,50.7682648788867,39216.7273147835,0.0,1.0
2025-04-02,51.92,51.92,51.66,51.67,40682,51.3418058533658,51.3418058533658,51.0847012785993,51.0945899160903,41140.1469989691,0.0,1.0
2025-04-03,50.8954,51.3817,50.8954,51.15,58221,50.3286160560361,50.8095004972243,50.3286160560361,50.5803807665574,58876.6653170193,0.0,1.0
2025-04-04,48.0,49.73,47.9901,49.62,348712,47.4654599568867,49.1761942428328,47.4556702057706,49.0674192304316,352639.07724066,0.0,1.0
2025-04-07,47.09,50.38,46.3,46.84,242702,46.5655939452041,49.818955679749,45.7843915834136,46.3183780079286,245435.228281397,0.0,1.0
2025-04-08,46.99,48.7401,46.56,48.62,81572,46.4667075702939,48.1973180175969,46.0414961581801,48.0785554813298,82490.636423969,0.0,1.0
2025-04-09,49.66,50.08,46.54,47.19,97480,49.1069737803957,49.5222965550184,46.0217188831981,46.6644803201142,98577.7869686718,0.0,1.0
2025-04-10,49.15,49.35,47.9,49.13,73295,48.6026532683538,48.8004260181741,47.3665735819765,48.5828759933717,74120.4236342716,0.0,1.0
2025-04-11,49.98,49.98,48.8501,49.0,54486,49.4234101801083,49.4234101801083,48.3060930299981,48.4543237059885,55099.6030034371,0.0,1.0
2025-04-14,50.42,50.675,50.25,50.49,53487,49.8585102297131,50.110670485734,49.6904033923658,49.9277306921502,54089.3526014911,0.0,1.0
2025-04-15,50.57,50.8765,50.45,50.58,47020,50.0068397920783,50.309926531178,49.8881761421861,50.0167284295694,47549.5234229273,0.0,1.0
2025-04-16,50.07,50.64,49.68,50.38,45790,49.5124079175274,50.0760602545155,49.1267510553777,49.818955679749,46305.6715766874,0.0,1.0
2025-04-17,50.3,50.54,50.01,50.08,52153,49.7398465798208,49.9771738796053,49.4530760925813,49.5222965550184,52740.3295422358,0.0,1.0
2025-04-21,49.49,50.5547,49.2224,49.95,76775,48.9388669430484,49.9917101767171,48.6742470037887,49.3937442676352,77639.6142236333,0.0,1.0
2025-04-22,50.67,50.75,50.0,50.0,42163,50.1057261669885,50.1848352669167,49.4431874550903,49.4431874550903,42637.8255227751,0.0,1.0
2025-04-23,50.8252,51.4646,50.71,51.39,36612,50.2591978208491,50.8914773020248,50.1452807169526,50.8177080663418,37024.3120280777,0.0,1.0
2025-04-24,51.33,51.33,50.7045,50.7045,40324,50.7583762413957,50.7583762413957,50.1398419663325,50.1398419663325,40778.1153233968,0.0,1.0
2025-04-25,51.35,51.4,50.97,51.2,57171,50.7781535163777,50.8275967038328,50.4023852917191,50.6298239540125,57814.8405702292,0.0,1.0
2025-04-28,51.59,51.59,51.2264,51.34,52749,51.0154808161622,51.0154808161622,50.6559299569888,50.7682648788867,53343.0414937471,0.0,1.0
2025-04-29,51.86,51.9081,51.535,51.59,38937,51.2824740284197,51.3300383747515,50.9610933099616,51.0154808161622,39375.4953959702,0.0,1.0
2025-04-30,52.09,52.09,51.1402,51.53,79003,51.5099126907131,51.5099126907131,50.5706899018162,50.9561489912161,79892.7052101557,0.0,1.0
2025-05-01,51.91,52.445,51.8,52.13,35541,51.3319172158748,51.8609593216442,51.2231422034736,51.5494672406772,35941.2507863517,0.0,1.0
2025-05-02,52.69,52.77,52.4044,52.54,50822,52.1032309401742,52.1823400401023,51.8208114534307,51.9549013778089,51394.3402679712,0.0,1.0
2025-05-05,52.65,52.77,52.561,52.65,50536,52.0636763902101,52.1823400401023,51.97566751654,52.0636763902101,51105.1194321789,0.0,1.0
2025-05-06,52.53,52.7,52.31,52.45,48684,51.9450127403179,52.1131195776652,51.7274627155155,51.8659036403897,49232.2628311737,0.0,1.0
2025-05-07,52.64,52.67,52.3301,52.56,26727,52.0537877527191,52.0834536651921,51.7473388768724,51.9746786527909,27027.990483296,0.0,1.0
2025-05-08,52.49,52.8249,52.33,52.75,42109,51.9054581903538,52.236628659928,51.7472399904975,52.1625627651203,42583.2173929401,0.0,1.0
2025-05-09,52.45,52.54,52.2336,52.54,62048,51.8659036403897,51.9549013778089,51.6519135250841,51.9549013778089,62746.7637036536,0.0,1.0
2025-05-12,52.55,53.0,52.24,53.0,79645,51.9647900152999,52.4097787023957,51.6582422530784,52.4097787023957,80541.9351981932,0.0,1.0
2025-05-13,52.9,53.0,52.8,52.8,38692,52.3108923274855,52.4097787023957,52.2120059525754,52.2120059525754,39127.7362883859,0.0,1.0
2025-05-14,52.72,52.8299,52.5645,52.77,41427,52.1328968526472,52.2415729786735,51.9791285396619,52.1823400401023,41893.5369383583,0.0,1.0
2025-05-15,53.45,53.45,52.56,52.675,48154,52.8547673894915,52.8547673894915,51.9746786527909,52.0883979839376,48696.2941494607,0.0,1.0
2025-05-16,53.65,53.65,53.24,53.37,35673,53.0525401393119,53.0525401393119,52.6471060021802,52.7756582895634,36074.7373259482,0.0,1.0
2025-05-19,53.98,54.23,53.4,53.4,67101,53.3788651765155,53.6260811137909,52.8053242020365,52.8053242020365,67856.6688898733,0.0,1.0
2025-05-20,53.96,54.0386,53.87,53.99,63438,53.3590879015335,53.4368125922129,53.2700901641143,53.3887538140065,64152.417416071,0.0,1.0
2025-05-21,53.43,53.99,53.43,53.7101,33604,52.8349901145095,53.3887538140065,52.8349901145095,53.1119708506329,33982.4369439398,0.0,1.0
2025-05-22,53.39,53.53,53.06,53.44,47612,52.7954355645454,52.9338764894197,52.4691105273418,52.8448787520005,48148.1903277842,0.0,1.0
2025-05-23,53.2783,53.4,52.8035,52.95,43911,52.6849794837708,52.8053242020365,52.2154669756972,52.3603355149406,44405.5109107647,0.0,1.0
2025-05-27,53.87,53.98,53.58,53.81,126868,53.2700901641143,53.3788651765155,52.9833196768748,53.2107583391682,128296.744738833,0.0,1.0
2025-05-28,53.56,53.81,53.475,53.6,39829,52.9635424018927,53.2107583391682,52.8794889832191,53.0030969518568,40277.5407999101,0.0,1.0
2025-05-29,53.7,53.88,53.3301,53.88,46603,53.101983326767,53.2799788016053,52.7362026259742,53.2799788016053,47127.827309202,0.0,1.0
2025-05-30,53.81,53.93,53.49,53.81,77445,53.2107583391682,53.3294219890604,52.8943219394556,53.2107583391682,78317.1595382518,0.0,1.0
2025-06-02,54.09,54.14,53.66,53.88,69067,53.4876401889167,53.5370833763718,53.0624287768029,53.2799788016053,69844.8093205299,0.0,1.0
2025-06-03,54.15,54.2189,53.8,53.955,37534,53.5469720138628,53.6151047261759,53.2008697016772,53.3541435827879,37956.6952819258,0.0,1.0
2025-06-04,54.09,54.2999,54.03,54.27,44539,53.4876401889167,53.6952026898532,53.4283083639706,53.665635663755,45040.5832355116,0.0,1.0
2025-06-05,54.01,54.26,53.915,54.13,49269,53.4085310889886,53.655747026264,53.3145890328239,53.5271947388808,49823.8509043854,0.0,1.0
2025-06-06,54.33,54.37,54.11,54.37,38425,53.7249674887011,53.7645220386652,53.5074174638987,53.7645220386652,38857.7294242021,0.0,1.0
2025-06-09,54.16,54.41,53.98,54.41,53695,53.5568606513538,53.8040765886293,53.3788651765155,53.8040765886293,54299.6950275219,0.0,1.0
2025-06-10,54.325,54.325,54.0882,54.3,39577,53.7200231699556,53.7200231699556,53.4858602341683,53.6953015762281,40022.7028606804,0.0,1.0
2025-06-11,54.098,54.43,53.99,54.33,50727,53.4955510989095,53.8238538636113,53.3887538140065,53.7249674887011,51298.2704099284,0.0,1.0
2025-06-12,54.37,54.49,54.0201,54.21,42562,53.7645220386652,53.8831856885574,53.4185186128545,53.6063038388089,43041.3189265553,0.0,1.0
2025-06-13,53.87,54.22,53.68,53.9,57875,53.2700901641143,53.6161924762999,53.082206051785,53.2997560765874,58526.7687814104,0.0,1.0
2025-06-16,54.12,54.32,53.95,54.13,67598,53.5173061013897,53.7150788512101,53.3491992640424,53.5271947388808,68359.2659366874,0.0,1.0
2025-06-17,53.63,53.919,53.49,53.89,65758,53.0327628643299,53.3185444878203,52.8943219394556,53.2898674390963,66498.5444756455,0.0,1.0
2025-06-18,53.72,54.01,53.4734,54.01,49337,53.121760601749,53.4085310889886,52.8779068012205,53.4085310889886,49892.6166975109,0.0,1.0
2025-06-20,53.53,53.78,53.3296,53.73,74442,52.9338764894197,53.1810924266951,52.7357081940997,53.13164923924,75280.340762432,0.0,1.0
2025-06-23,54.02,54.02,53.35,53.35,76372,53.4184197264796,53.4184197264796,52.7558810145814,52.7558810145814,77232.0757731986,0.0,1.0
2025-06-24,54.03,54.03,53.74,53.743,32204,53.7985686175468,53.7985686175468,53.5098107996847,53.5127979495246,32342.5355862069,0.37443,1.0
2025-06-25,53.79,54.02,53.6891,53.91,40410,53.5595966303506,53.7886114514136,53.4591288240668,53.6790826239487,40583.8362637753,0.0,1.0
2025-06-26,53.99,54.1,53.9102,53.99,56441,53.7587399530141,53.868268780479,53.6792817672713,53.7587399530141,56683.798628155,0.0,1.0
2025-06-27,54.23,54.4913,53.98,54.13,48374,53.9977119402103,54.2578926912702,53.7487827868809,53.8981402788785,48582.0959025951,0.0,1.0
2025-06-30,54.77,54.79,54.333,54.46,80221,54.5353989114018,54.5553132436681,54.100270751382,54.2267267612733,80566.095741557,0.0,1.0
2025-07-01,54.88,54.96,54.69,54.7692,10816,54.6449277388667,54.7245850679321,54.4557415823364,54.5346023381111,10862.5284095272,0.0,1.0
2025-07-02,54.67,54.7597,54.51,54.6138,82911,54.43582725007,54.5251430302846,54.2765125919392,54.3798679764016,83267.6676185567,0.0,1.0
2025-07-03,55.12,55.1393,54.73,54.73,47138,54.8838997260629,54.9031170566999,54.4955702468691,54.4955702468691,47340.7788617135,0.0,1.0
2025-07-07,54.65,55.0,54.4843,54.8,109965,54.4159129178037,54.7644137324648,54.2509226749769,54.5652704098013,110438.048867757,0.0,1.0
2025-07-08,54.7,54.8199,54.5489,54.61,36125,54.4656987484695,54.5850851704063,54.3152459681973,54.3760842532709,36280.4029950231,0.0,1.0
2025-07-09,54.88,54.97,54.65,54.74,38461,54.6449277388667,54.7345422340653,54.4159129178037,54.5055274130022,38626.4520302168,0.0,1.0
2025-07-10,54.84,55.0,54.6598,54.6598,44135,54.605099074334,54.7644137324648,54.4256709406142,54.4256709406142,44324.8605172414,0.0,1.0
2025-07-11,54.4834,54.75,54.4401,54.75,47584,54.250026530025,54.5154845791354,54.2069120006683,54.5154845791354,47788.6974703163,0.0,1.0
2025-07-14,54.7,54.73,54.33,54.45,132538,54.4656987484695,54.4955702468691,54.097283601542,54.2167695951401,133108.153692855,0.0,1.0
2025-07-15,54.17,54.72,54.17,54.72,74657,53.9379689434112,54.4856130807359,53.9379689434112,54.4856130807359,74978.1604539638,0.0,1.0
2025-07-16,54.44,54.46,54.11,54.25,44144,54.206812429007,54.2267267612733,53.8782259466122,54.0176262724766,44333.8992335584,0.0,1.0
2025-07-17,54.66,54.67,54.1806,54.4,48462,54.4258700839368,54.43582725007,53.9485235395124,54.1669837644743,48670.4744621401,0.0,1.0
2025-07-18,54.6044,54.8172,54.5,54.6798,60511,54.3705082402364,54.5823967355503,54.266555425806,54.4455852728805,60771.3070071098,0.0,1.0
2025-07-21,54.7076,54.97,54.6263,54.79,61444,54.4732661947307,54.7345422340653,54.392314434068,54.5553132436681,61708.3205986492,0.0,1.0
2025-07-22,55.07,55.07,54.62,54.62,45205,54.834113895397,54.834113895397,54.3860414194041,54.3860414194041,45399.4634571632,0.0,1.0
2025-07-23,55.56,55.56,55.1525,55.23,48413,55.3220150359226,55.3220150359226,54.9162605159957,54.9934285535278,48621.2636733025,0.0,1.0
2025-07-24,55.45,55.62,55.39,55.39,41354,55.2124862084577,55.3817580327217,55.1527432116586,55.1527432116586,41531.8971752577,0.0,1.0
2025-07-25,55.525,55.5903,55.3101,55.38,57511,55.2871649544565,55.3521852493061,55.0731854542546,55.1427860455255,57758.4015680768,0.0,1.0
2025-07-28,55.07,55.41,54.9919,55.41,57351,54.834113895397,55.172657543925,54.7563484278969,55.172657543925,57597.713277995,0.0,1.0
2025-07-29,55.0803,55.274,55.01,55.0902,48516,54.8443697765142,55.0372400845138,54.774370898598,54.854227370986,48724.7067600426,0.0,1.0
2025-07-30,54.91,55.19,54.69,55.18,38967,54.6747992372662,54.9535998889951,54.4557415823364,54.9436427228619,39134.6287476004,0.0,1.0
2025-07-31,54.68,55.0476,54.534777,54.95,42036,54.4457844162032,54.8118098432587,54.3011834624674,54.7146279017989,42216.8310117312,0.0,1.0
2025-08-01,54.305,54.42,54.14,54.42,45871,54.0723906862091,54.1868980967406,53.9080974450117,54.1868980967406,46068.3284646285,0.0,1.0
2025-08-04,55.04,55.29,54.59,54.59,6555,54.8042423969975,55.0531715503269,54.3561699210046,54.3561699210046,6583.19838428724,0.0,1.0
2025-08-05,54.93,55.06,54.7201,54.9138,74190,54.6947135695326,54.8241567292638,54.4857126523972,54.6785829603968,74509.1515072875,0.0,1.0
2025-08-06,55.29,55.29,54.88,54.99,46005,55.0531715503269,55.0531715503269,54.6449277388667,54.7544565663316,46202.904907572,0.0,1.0
2025-08-07,55.1937,55.52,55.056,55.52,63234,54.9572840404644,55.2821863713899,54.8201738628106,55.2821863713899,63506.0208439389,0.0,1.0
2025-08-08,55.5507,55.6235,55.4234,55.43625,50969,55.3127548714188,55.3852430408683,55.1860001465434,55.1987951050246,51188.2591073587,0.0,1.0
2025-08-11,55.56,55.6303,55.38,55.565,54478,55.3220150359226,55.3920139138388,55.1427860455255,55.3269936189892,54712.3541692144,0.0,1.0
2025-08-12,55.78,55.8067,55.53,55.55,43897,55.5410726908525,55.5676583244281,55.2921435375231,55.3120578697894,44085.8366857447,0.0,1.0
2025-08-13,56.05,56.1299,55.89,55.89,43077,55.8099161764482,55.8894739338523,55.6506015183174,55.6506015183174,43262.3091990757,0.0,1.0
2025-08-14,56.01,56.25,55.9166,55.96,39878,55.7700875119155,56.0090594991117,55.6770875802316,55.7203016812496,40049.5476992535,0.0,1.0
2025-08-15,56.11,56.23,56.03,56.2,46600,55.8696591732473,55.9891451668454,55.7900018441819,55.9592736684458,46800.4644863135,0.0,1.0
2025-08-18,56.02,56.2,55.94,56.12,54711,55.7800446780487,55.9592736684458,55.7003873489833,55.8796163393804,54946.3564916459,0.0,1.0
2025-08-19,56.246,56.38,56.05,56.1,31470,56.0050766326585,56.138502658843,55.8099161764482,55.8597020071141,31605.3780554568,0.0,1.0
2025-08-20,56.46,56.46,56.248769,56.31,39175,56.2181599879084,56.2181599879084,56.0078337719607,56.0688024959108,39343.5235247067,0.0,1.0
2025-08-21,56.207,56.39,56.1282,56.3087,33291,55.9662436847391,56.1484598249762,55.8877812156096,56.0675080643135,33434.2116569499,0.0,1.0
2025-08-22,56.5501,56.8124,56.345,56.35,31226,56.3078740547683,56.5690505224415,56.1036525773769,56.1086311604435,31360.3284130821,0.0,1.0
2025-08-25,56.14,56.5,56.14,56.4415,59736,55.8995306716468,56.2579886524411,55.8995306716468,56.199739230562,59992.9731020263,0.0,1.0
2025-08-26,56.26,56.26,56.0201,56.04,52283,56.0190166652449,56.0190166652449,55.78014424971,55.799959010315,52507.9116896552,0.0,1.0
2025-08-27,56.44,56.4499,56.0467,56.11,61572,56.198245655642,56.2081032501139,55.8066303116243,55.8696591732473,61836.8712307146,0.0,1.0
2025-08-28,56.3989,56.4899,56.2101,56.45,37184,56.1573217028347,56.2479319146466,55.9693304062403,56.2082028217752,37343.9586150018,0.0,1.0
2025-08-29,56.4,56.4,56.22,56.35,49101,56.1584169911093,56.1584169911093,55.9791880007122,56.1086311604435,49312.2233206541,0.0,1.0
2025-09-02,56.03,56.085,55.5,56.0,20218,55.7900018441819,55.8447662579143,55.2622720391236,55.7601303457823,20304.9740554568,0.0,1.0
2025-09-03,56.13,56.23,56.0001,56.06,98454,55.8895735055136,55.9891451668454,55.7602299174437,55.8198733425814,98877.530698187,0.0,1.0
2025-09-04,56.62,56.76,56.42,56.4411,41843,56.3774746460392,56.5168749719037,56.1783313233757,56.1993409439167,42023.0007618201,0.0,1.0
2025-09-05,56.65,56.97,56.45,56.915,35140,56.4073461444387,56.7259754607003,56.2082028217752,56.6712110469679,35291.1657092073,0.0,1.0
2025-09-08,56.7062,56.7791,56.5,56.69,59999,56.4633054181072,56.535893159218,56.2579886524411,56.4471748089714,60257.1044788482,0.0,1.0
2025-09-09,56.7784,56.78,56.55,56.73,28667,56.5351961575887,56.53678930417,56.307774483107,56.4870034735041,28790.3200735869,0.0,1.0
2025-09-10,56.59,56.82,56.5514,56.6594,38485,56.3476031476397,56.5766179687027,56.3091684863656,56.4167058806039,38650.5552737291,0.0,1.0
2025-09-11,57.1965,57.1999,56.8822,56.8822,45099,56.9515052736168,56.954890710102,56.6385515420511,56.6385515420511,45293.007464984,0.0,1.0
2025-09-12,57.07,57.1521,56.9,57.1521,39401,56.8255471220321,56.9072954559855,56.6562752977681,56.9072954559855,39570.4957344472,0.0,1.0
2025-09-15,56.963,57.35,56.95,57.35,80765,56.7190054444071,57.104347773761,56.706061128434,57.104347773761,81112.4359278351,0.0,1.0
2025-09-16,56.85,56.91,56.75,56.8913,51939,56.6064894671022,56.6662324639013,56.5069178057705,56.6476125632323,52162.4318659794,0.0,1.0
2025-09-17,56.8056,57.05,56.74,56.86,153719,56.5622796494709,56.8056327897657,56.4969606396373,56.6164466332354,154380.270394241,0.0,1.0
2025-09-18,56.75,56.8994,56.74,56.8306,41459,56.5069178057705,56.6556778678001,56.4969606396373,56.5871725648039,41637.3488656239,0.0,1.0
2025-09-19,56.821,56.85,56.64,56.805,55915,56.577613685316,56.6064894671022,56.3973889783056,56.561682219503,56155.5358745112,0.0,1.0
2025-09-22,56.83,56.9,56.63,56.65,67544,56.5865751348359,56.6562752977681,56.3874318121724,56.4073461444387,67834.5616580163,0.0,1.0
2025-09-23,56.73,56.88,56.45,56.69,51573,56.4870034735041,56.6363609655018,56.2082028217752,56.4471748089714,51794.8574024174,0.0,1.0
2025-09-24,56.26,56.4999,56.23,56.47,37677,56.26,56.4999,56.23,56.47,37677,0.24202,1.0
2025-09-25,56.04,56.2599,55.841,56.07,80468,56.04,56.2599,55.841,56.07,80468,0.0,1.0
2025-09-26,56.5117,56.585,56.16,56.16,49565,56.5117,56.585,56.16,56.16,49565,0.0,1.0
2025-09-29,56.6742,56.699,56.51,56.6919,63199,56.6742,56.699,56.51,56.6919,63199,0.0,1.0
2025-09-30,56.9689,56.9689,56.66,56.8,6174,56.9689,56.9689,56.66,56.8,6174,0.0,1.0
2025-10-01,56.96,57.07,56.8,56.82,122024,56.96,57.07,56.8,56.82,122024,0.0,1.0
2025-10-02,56.84,56.92,56.66,56.92,50550,56.84,56.92,56.66,56.92,50550,0.0,1.0
2025-10-03,56.95,57.21,56.88,56.88,62249,56.95,57.21,56.88,56.88,62249,0.0,1.0
2025-10-06,56.97,57.02,56.83,56.83,120637,56.97,57.02,56.83,56.83,120637,0.0,1.0
2025-10-07,56.88,56.96,56.755,56.94,46970,56.88,56.96,56.755,56.94,46970,0.0,1.0
2025-10-08,56.86,57.009,56.81,56.8325,972436,56.86,57.009,56.81,56.8325,972436,0.0,1.0
2025-10-09,56.64,56.94,56.51,56.94,49668,56.64,56.94,56.51,56.94,49668,0.0,1.0
2025-10-10,55.877,56.73,55.7701,56.73,52660,55.877,56.73,55.7701,56.73,52660,0.0,1.0
2025-10-13,56.08,56.26,55.83,56.03,15362,56.08,56.26,55.83,56.03,15362,0.0,1.0
2025-10-14,56.4,56.6,56.1109,56.15,81643,56.4,56.6,56.1109,56.15,81643,0.0,1.0
2025-10-15,56.39,56.76,56.13,56.76,121520,56.39,56.76,56.13,56.76,121520,0.0,1.0
2025-10-16,56.01,56.43,55.87,56.4052,46513,56.01,56.43,55.87,56.4052,46513,0.0,1.0
2025-10-17,56.4584,56.5355,55.98,56.2183,107868,56.4584,56.5355,55.98,56.2183,107868,0.0,1.0
2025-10-20,56.88,56.92,56.5568,56.61,10547,56.88,56.92,56.5568,56.61,10547,0.0,1.0
2025-10-21,56.74,56.91,56.61,56.65,100315,56.74,56.91,56.61,56.65,100315,0.0,1.0
2025-10-22,56.6,56.9186,56.53,56.7,47241,56.6,56.9186,56.53,56.7,47241,0.0,1.0
2025-10-23,56.62,56.79,56.57,56.58,41048,56.62,56.79,56.57,56.58,41048,0.0,1.0
2025-10-24,56.9693,57.0299,56.79,56.96,89589,56.9693,57.0299,56.79,56.96,89589,0.0,1.0
2025-10-27,57.24,57.31,56.97,56.97,80564,57.24,57.31,56.97,56.97,80564,0.0,1.0
2025-10-28,57.12,57.4056,57.12,57.33,79835,57.12,57.4056,57.12,57.33,79835,0.0,1.0
2025-10-29,56.62,57.18,56.43,57.18,38782,56.62,57.18,56.43,57.18,38782,0.0,1.0
2025-10-30,56.52,56.93,56.31,56.31,52969,56.52,56.93,56.31,56.31,52969,0.0,1.0
2025-10-31,56.55,56.662,56.4,56.61,48672,56.55,56.662,56.4,56.61,48672,0.0,1.0
2025-11-03,56.48,56.48,56.2458,56.3,165379,56.48,56.48,56.2458,56.3,165379,0.0,1.0
2025-11-04,56.26,56.36,56.01,56.01,42971,56.26,56.36,56.01,56.01,42971,0.0,1.0
2025-11-05,56.5347,56.7217,56.3501,56.5199,74904,56.5347,56.7217,56.3501,56.5199,74904,0.0,1.0
2025-11-06,56.2695,56.48,56.081,56.48,43495,56.2695,56.48,56.081,56.48,43495,0.0,1.0
2025-11-07,56.5,56.53,55.84,56.15,86908,56.5,56.53,55.84,56.15,86908,0.0,1.0
2025-11-10,56.96,57.0682,56.5588,56.76,90729,56.96,57.0682,56.5588,56.76,90729,0.0,1.0
2025-11-11,57.315,57.3762,56.96,56.98,12543,57.315,57.3762,56.96,56.98,12543,0.0,1.0
2025-11-12,57.39,57.59,57.26,57.28,94338,57.39,57.59,57.26,57.28,94338,0.0,1.0
2025-11-13,57.045,57.4265,57.045,57.25,37591,57.045,57.4265,57.045,57.25,37591,0.0,1.0
2025-11-14,57.06,57.23,56.68,56.78,104440,57.06,57.23,56.68,56.78,104440,0.0,1.0
2025-11-17,56.41,57.0,56.2801,56.85,85037,56.41,57.0,56.2801,56.85,85037,0.0,1.0
2025-11-18,56.35,56.45,55.97,56.18,49991,56.35,56.45,55.97,56.18,49991,0.0,1.0
2025-11-19,56.155,56.4022,56.05,56.39,43527,56.155,56.4022,56.05,56.39,43527,0.0,1.0
2025-11-20,55.8,56.675,55.682,56.63,50143,55.8,56.675,55.682,56.63,50143,0.0,1.0
2025-11-21,56.41,56.83,56.0,56.05,51054,56.41,56.83,56.0,56.05,51054,0.0,1.0
2025-11-24,56.7425,56.79,56.41,56.56,62316,56.7425,56.79,56.41,56.56,62316,0.0,1.0
2025-11-25,57.34,57.372,56.5601,56.74,48888,57.34,57.372,56.5601,56.74,48888,0.0,1.0
2025-11-26,57.76,57.88,57.0,57.01,42229,57.76,57.88,57.0,57.01,42229,0.0,1.0