date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-26,38.6588,38.8893,38.6557,38.73,2086,31.3137052834663,31.5004107442628,31.311194277269,31.3713774258034,2575.30228601146,0.0,1.0
2023-10-27,38.7828,39.29,38.7813,39.22,36263,31.4141455313568,31.824978545309,31.4129305283581,31.7682784053708,44769.0253104668,0.0,1.0
2023-10-30,39.3041,39.33,39.22,39.25,1702,31.8363995734965,31.8573786252737,31.7682784053708,31.7925784653443,2101.229381971,0.0,1.0
2023-10-31,39.4543,39.4543,39.1754,39.19,1055,31.9580618737639,31.9580618737639,31.7321523162102,31.7439783453973,1302.465921257,0.0,1.0
2023-11-01,40.1451,40.1451,39.66,39.78,2790,32.517611254754,32.517611254754,32.1246792849823,32.2218795248763,3444.43594341897,0.0,1.0
2023-11-02,40.732,40.76,40.5999,40.5999,13553,32.9930014280358,33.015681484011,32.8860001639524,32.8860001639524,16732.0574699489,0.0,1.0
2023-11-03,41.1075,41.24,40.82,40.82,60894,33.2971571787042,33.4044824435872,33.0642816039581,33.0642816039581,75177.5922360413,0.0,1.0
2023-11-06,41.1022,41.14,40.94,41.14,7186,33.2928641681089,33.3234822436755,33.1614818438521,33.3234822436755,8871.58304279884,0.0,1.0
2023-11-07,41.45,41.51,41.2,41.2,1136,33.5745828634018,33.6231829833488,33.3720823636226,33.3720823636226,1402.46567445303,0.0,1.0
2023-11-08,41.48,41.52,41.42,41.52,499,33.5988829233753,33.63128300334,33.5502828034283,33.63128300334,616.047862281746,0.0,1.0
2023-11-09,41.21,41.59,41.1901,41.45,3618,33.3801823836137,33.6879831432782,33.3640633438313,33.5745828634018,4466.65564275622,0.0,1.0
2023-11-10,41.95,41.95,41.5,41.5,1370,33.9795838629603,33.9795838629603,33.6150829633577,33.6150829633577,1691.35385035269,0.0,1.0
2023-11-13,41.84,41.92,41.72,41.73,3244,33.8904836430575,33.9552838029868,33.7932834031634,33.8013834231546,4004.92838725848,0.0,1.0
2023-11-14,42.56,42.6148,42.4603,42.5,8487,34.4736850824217,34.5180731919734,34.3929278831098,34.4250849624747,10477.7519182068,0.0,1.0
2023-11-15,42.6,42.6469,42.55,42.56,7626,34.5060851623864,34.544074256145,34.4655850624306,34.4736850824217,9414.79157867854,0.0,1.0
2023-11-16,42.63,42.63,42.47,42.58,6974,34.5303852223599,34.5303852223599,34.4007849025012,34.4898851224041,8609.85529369318,0.0,1.0
2023-11-17,42.64,42.7099,42.5406,42.5406,5992,34.5384852423511,34.5951043820894,34.4579710436389,34.4579710436389,7397.51260679803,0.0,1.0
2023-11-20,43.06,43.11,42.88,42.88,12394,34.8786860819803,34.9191861819361,34.7328857221392,34.7328857221392,15301.1968038476,0.0,1.0
2023-11-21,42.75,42.85,42.519,42.75,10068,34.627585462254,34.7085856621657,34.4404750004579,34.627585462254,12429.5989528108,0.0,1.0
2023-11-22,42.9305,43.12,42.9199,43.1099,4645,34.7737908230946,34.9272862019273,34.765204801904,34.9191051817362,5734.5537480936,0.0,1.0
2023-11-24,42.9,42.93,42.8399,42.93,3003,34.7490857621215,34.7733858220951,34.7004046419746,34.7733858220951,3707.39825737892,0.0,1.0
2023-11-27,42.8641,43.015,42.8599,42.93,2212,34.7200066903532,34.84223599202,34.716604681957,34.7733858220951,2730.85745764974,0.0,1.0
2023-11-28,42.9193,42.9799,42.8,42.8,22913,34.7647188007045,34.813804921851,34.6680855622098,34.6680855622098,28287.5845059351,0.0,1.0
2023-11-29,42.89,43.2594,42.87,43.24,4250,34.7409857421304,35.0402004806042,34.724785702148,35.0244864418213,5246.90063065614,0.0,1.0
2023-11-30,42.84,42.9,42.657,42.9,11148,34.7004856421745,34.7490857621215,34.5522552763361,34.7490857621215,13762.9289954246,0.0,1.0
2023-12-01,42.97,42.97,42.71,42.71,2436,34.8057859020597,34.8057859020597,34.5951853822893,34.5951853822893,3007.39998500668,0.0,1.0
2023-12-04,42.32,42.54,41.85,42.54,146240,34.5834241532621,34.7632056587848,34.1993454823729,34.7632056587848,178955.003777908,0.37548,1.0
2023-12-05,42.33,42.46,42.125,42.15,12504,34.5915960398768,34.6978305658674,34.4240723642762,34.4445020808128,15301.2402026734,0.0,1.0
2023-12-06,42.17,42.56,42.16,42.56,18335,34.4608458540422,34.7795494320141,34.4526739674275,34.7795494320141,22436.6793918759,0.0,1.0
2023-12-07,42.65,42.65,42.41,42.49,11051,34.8530964115461,34.8530964115461,34.6569711327941,34.7223462257114,13523.1930166142,0.0,1.0
2023-12-08,42.81,42.82,42.56,42.5672,17470,34.9838465973807,34.9920184839954,34.7795494320141,34.7854331903766,21378.1722921228,0.0,1.0
2023-12-11,43.06,43.07,42.81,42.83,27301,35.1881437627473,35.196315649362,34.9838465973807,35.00019037061,33408.4420004148,0.0,1.0
2023-12-12,43.34,43.34,43.0999,43.13,16147,35.416956587958,35.416956587958,35.2207495903398,35.24534696905,19759.207097934,0.0,1.0
2023-12-13,43.66,43.6685,43.3899,43.405,54173,35.6784569596272,35.6854030632497,35.4577343021651,35.4700738509533,66291.9134276572,0.0,1.0
2023-12-14,43.66,43.77,43.58,43.77,238106,35.6784569596272,35.7683477123886,35.6130818667099,35.7683477123886,291372.128894574,0.0,1.0
2023-12-15,43.75,43.7999,43.6952,43.7,17539,35.7520039391592,35.7927816533664,35.7072220005109,35.7111445060859,21462.6081185771,0.0,1.0
2023-12-18,43.96,44.0,43.8299,43.83,13187,35.9236135580672,35.9563011045258,35.8172973132104,35.8173790320765,16137.0325138079,0.0,1.0
2023-12-19,44.14,44.14,43.91,43.91,27647,36.0707075171312,36.0707075171312,35.8827541249939,35.8827541249939,33831.8448403159,0.0,1.0
2023-12-20,43.77,44.15,43.76,44.078,8544,35.7683477123886,36.0788794037458,35.7601758257739,36.0200418201202,10455.3579887749,0.0,1.0
2023-12-21,44.03,44.04,43.9179,44.04,6909,35.9808167643698,35.9889886509845,35.8892099154194,35.9889886509845,8454.59601409713,0.0,1.0
2023-12-22,44.15,44.25,44.1,44.11,9654,36.0788794037458,36.1605982698925,36.0380199706725,36.0461918572872,11813.6734578222,0.0,1.0
2023-12-26,44.24,44.26,44.17,44.1999,5639,36.1524263832778,36.1687701565071,36.0952231769751,36.119657117953,6900.48732428624,0.0,1.0
2023-12-27,44.3259,44.341,44.18,44.25,15386,36.2226228892978,36.2349624380859,36.1033950635898,36.1605982698925,18827.9655916773,0.0,1.0
2023-12-28,44.02,44.09,44.02,44.07,9132,36.2891910776608,36.3468976513872,36.2891910776608,36.330410058894,11077.4207983782,0.38736,1.0
2023-12-29,43.83,43.96,43.68,43.96,22790,36.1325589489749,36.2397283001811,36.0089020052754,36.2397283001811,27645.0306608671,0.0,1.0
2024-01-02,43.24,43.5,43.07,43.5,44765,35.6461749704238,35.8605136728361,35.5060304342311,35.8605136728361,54301.4391195137,0.0,1.0
2024-01-03,42.85,43.03,42.83,43.03,23311,35.3246669168052,35.4730552492446,35.308179324312,35.4730552492446,28277.0210502622,0.0,1.0
2024-01-04,42.6597,42.951,42.6597,42.78,19871,35.1677874742319,35.4079292588962,35.1677874742319,35.2669603430788,24104.1862335275,0.0,1.0
2024-01-05,42.7048,42.95,42.63,42.7699,11627,35.2049669953042,35.4071048792715,35.1433033993794,35.2586341088697,14103.9390738878,0.0,1.0
2024-01-08,43.5,43.5,42.9499,42.95,6955,35.8605136728361,35.8605136728361,35.4070224413091,35.4071048792715,8436.64713674116,0.0,1.0
2024-01-09,43.6,43.64,43.3,43.3,10189,35.9429516353024,35.9759268202889,35.6956377479035,35.6956377479035,12359.5970778225,0.0,1.0
2024-01-10,43.85,43.9,43.6501,43.6501,5974,36.1490465414681,36.1902655227013,35.984253054498,35.984253054498,7246.66139394561,0.0,1.0
2024-01-11,43.93,44.0899,43.55,44.05,10926,36.2149969114412,36.3468152134248,35.9017326540693,36.3139224664007,13253.6026766404,0.0,1.0
2024-01-12,43.92,44.05,43.839,44.05,5669,36.2067531151945,36.3139224664007,36.1399783655968,36.3139224664007,6876.6862139735,0.0,1.0
2024-01-16,43.87,44.03,43.6802,43.86,19185,36.1655341339614,36.2974348739075,36.0090668812004,36.1572903377148,23272.0453369344,0.0,1.0
2024-01-17,43.76,43.76,43.4,43.73,8516,36.0748523752485,36.0748523752485,35.7780757103698,36.0501209865086,10330.1922381722,0.0,1.0
2024-01-18,44.29,44.29,44.03,44.12,6284,36.5117735763198,36.5117735763198,36.2974348739075,36.3716290401271,7622.70174080251,0.0,1.0
2024-01-19,44.97,44.97,44.4723,44.54,8270,37.0723517210906,37.0723517210906,36.6620579818959,36.7178684824855,10031.7860274406,0.0,1.0
2024-01-22,45.04,45.23,44.91,45.23,33946,37.130058294817,37.2866904235029,37.0228889436108,37.2866904235029,41177.6310142078,0.0,1.0
2024-01-23,45.12,45.12,44.9347,44.98,2217,37.19600866479,37.19600866479,37.04325112034,37.0805955173372,2689.29499671533,0.0,1.0
2024-01-24,45.36,45.59,45.31,45.53,39789,37.3938597747091,37.5834670883816,37.352640793476,37.5340043109018,48265.385035772,0.0,1.0
2024-01-25,45.27,45.5,44.79,44.9,7150,37.3196656084895,37.5092729221619,36.9239633886513,37.0146451473642,8673.18864524791,0.0,1.0
2024-01-26,45.18,45.32,45.125,45.23,5401,37.2454714422698,37.3608845897226,37.2001305629133,37.2866904235029,6551.59326894881,0.0,1.0
2024-01-29,45.47,45.47,45.13,45.26,5274,37.484541533422,37.484541533422,37.2042524610367,37.3114218122428,6397.53803007518,0.0,1.0
2024-01-30,45.26,45.47,45.2071,45.47,3769,37.3114218122428,37.484541533422,37.2678121300982,37.484541533422,4571.92279775377,0.0,1.0
2024-01-31,44.69,44.92,44.61,44.86,84301,36.841525426185,37.0311327398574,36.7755750562119,36.9816699623777,102259.926710915,0.0,1.0
2024-02-01,45.17,45.29,44.67,44.89,23537,37.2372276460232,37.3361532009827,36.8250378336917,37.0064013511176,28551.1665934546,0.0,1.0
2024-02-02,45.22,45.27,44.78,44.78,21946,37.6006636473521,37.6422389056972,37.2348013739147,37.2348013739147,26393.10117788,0.39086,1.0
2024-02-05,45.29,45.35,45.06,45.289,19072,37.6588690090353,37.7087593190494,37.4676228206476,37.6580375038684,22936.7185666877,0.0,1.0
2024-02-06,45.2,45.3855,44.99,45.3855,15520,37.584033544014,37.7382777524745,37.4094174589644,37.7382777524745,18664.9471557778,0.0,1.0
2024-02-07,45.58,45.6,45.3158,45.3158,28353,37.9000055074371,37.9166356107752,37.6803218423414,37.6803218423414,34098.4050713768,0.0,1.0
2024-02-08,45.6255,45.65,45.5,45.56,35067,37.9378389925312,37.9582108691203,37.8334850940849,37.8833754040991,42172.9189376069,0.0,1.0
2024-02-09,45.97,46.0,45.64,45.64,23977,38.2242925225293,38.2492376775364,37.9498958174513,37.9498958174513,28835.6596619899,0.0,1.0
2024-02-12,45.8184,46.29,45.8184,45.94,48974,38.0982363392268,38.4903741759382,38.0982363392268,38.1993473675222,58898.0104385992,0.0,1.0
2024-02-13,45.13,45.43,45.0088,45.14,21494,37.5258281823308,37.7752797324017,37.4250497561021,37.5341432339998,25849.508644735,0.0,1.0
2024-02-14,45.7317,45.76,45.4,45.55,35812,38.0261448412563,38.0496764374797,37.7503345773946,37.87506035243,43068.8845066181,0.0,1.0
2024-02-15,45.78,45.89,45.55,45.615,69260,38.0663065408177,38.157772109177,37.87506035243,37.9291081882787,83294.7319593536,0.0,1.0
2024-02-16,45.5,45.82,45.43,45.78,16379,37.8334850940849,38.0995667474938,37.7752797324017,38.0663065408177,19698.0134964229,0.0,1.0
2024-02-20,45.23,45.27,45.0099,45.24,42116,37.6089786990211,37.6422389056972,37.4259644117857,37.6172937506901,50650.3166503051,0.0,1.0
2024-02-21,45.08,45.08,44.7501,45.04,14656,37.4842529239856,37.4842529239856,37.2099393694244,37.4509927173095,17625.8676233943,0.0,1.0
2024-02-22,46.14,46.14,45.77,45.89,10104,38.3656484009028,38.3656484009028,38.0579914891487,38.157772109177,12151.4578648182,0.0,1.0
2024-02-23,46.03,46.3,45.9,46.25,19139,38.2741828325435,38.4986892276073,38.1660871608461,38.4571139692621,23017.2953359813,0.0,1.0
2024-02-26,46.07,46.15,46.0201,46.09,21837,38.3074430392196,38.3739634525718,38.2659509313911,38.3240731425576,26262.0135979845,0.0,1.0
2024-02-27,46.08,46.09,46.03,46.09,11736,38.3157580908886,38.3240731425576,38.2741828325435,38.3240731425576,14114.1636482093,0.0,1.0
2024-02-28,45.93,46.02,45.9015,46.02,14253,38.1910323158532,38.2658677808744,38.1673344185964,38.2658677808744,17141.2043692848,0.0,1.0
2024-02-29,46.25,46.25,45.93,46.01,13678,38.4571139692621,38.4571139692621,38.1910323158532,38.2575527292054,16449.6873193768,0.0,1.0
2024-03-01,46.82,46.83,46.35,46.35,29375,38.9310719143968,38.9393869660658,38.5402644859524,38.5402644859524,35327.5014626915,0.0,1.0
2024-03-04,46.26,46.37,46.2241,46.37,26837,38.8017479157884,38.8940132048229,38.7716358805489,38.8940132048229,31995.456047351,0.40447,1.0
2024-03-05,45.57,46.02,45.37,46.02,26948,38.2229929209355,38.6004418306222,38.0552378499637,38.6004418306222,32127.7918382835,0.0,1.0
2024-03-06,45.9,46.02,45.6862,45.8301,12993,38.4997887880391,38.6004418306222,38.3204586171702,38.4411583907344,15490.4408251008,0.0,1.0
2024-03-07,46.31,46.4,46.03,46.13,33546,38.8436866835313,38.9191764654687,38.6088295841708,38.6927071196567,39994.0220056056,0.0,1.0
2024-03-08,45.81,46.5096,45.7599,46.35,32040,38.4242990061017,39.0111062443613,38.3822763608233,38.8772376977257,38198.5472205212,0.0,1.0
2024-03-11,45.71,45.76,45.51,45.75,21820,38.3404214706158,38.3823602383588,38.172666399644,38.3739724848102,26014.1167400678,0.0,1.0
2024-03-12,46.24,46.24,45.61,45.755,9285,38.7849724086912,38.7849724086912,38.2565439351299,38.3781663615845,11069.7100793551,0.0,1.0
2024-03-13,45.99,46.21,45.8999,46.21,40651,38.5752785699764,38.7598091480454,38.4997049105036,38.7598091480454,48464.7048396194,0.0,1.0
2024-03-14,45.87,46.1052,45.72,46.085,9484,38.4746255273933,38.6719054908562,38.3488092241644,38.654962228688,11306.9607315675,0.0,1.0
2024-03-15,45.41,45.73,45.41,45.73,12041,38.088788864158,38.357196977713,38.088788864158,38.357196977713,14355.4527803463,0.0,1.0
2024-03-18,45.82,46.15,45.46,46.02,41609,38.4326867596503,38.7094826267539,38.130727631901,38.6004418306222,49606.8461703703,0.0,1.0
2024-03-19,45.9952,46.01,45.4185,45.66,24287,38.5796402018217,38.5920540770736,38.0959184546743,38.2984827028728,28955.3094989012,0.0,1.0
2024-03-20,46.34,46.37,45.91,46.02,16429,38.8688499441771,38.8940132048229,38.5081765415876,38.6004418306222,19586.8892723453,0.0,1.0
2024-03-21,46.56,46.7908,46.52,46.74,30029,39.0533805222462,39.2469698741477,39.0198295080518,39.2043600861208,35801.0041974104,0.0,1.0
2024-03-22,46.7,46.7,46.5,46.61,14619,39.1708090719264,39.1708090719264,39.0030540009546,39.0953192899891,17428.9813301123,0.0,1.0
2024-03-25,46.54,46.6185,46.43,46.47,19046,39.036605015149,39.1024488805054,38.9443397261144,38.9778907403088,22706.9141810875,0.0,1.0
2024-03-26,46.54,46.68,46.43,46.67,17630,39.036605015149,39.1540335648293,38.9443397261144,39.1456458112807,21018.7386859484,0.0,1.0
2024-03-27,46.54,46.7,46.38,46.7,49929,39.036605015149,39.1708090719264,38.9024009583715,39.1708090719264,59526.0694186454,0.0,1.0
2024-03-28,46.56,46.6,46.5499,46.5499,15273,39.0533805222462,39.0869315364405,39.0449088911621,39.0449088911621,18208.6895037147,0.0,1.0
2024-04-01,46.73,46.89,46.55,46.6,19010,39.1959723325722,39.3301763893497,39.0449927686976,39.0869315364405,22663.9944651095,0.0,1.0
2024-04-02,45.94,46.27,45.6501,46.27,22691,38.8747297594147,39.1539779270378,38.6294144751906,39.1539779270378,26814.9655689258,0.40701,1.0
2024-04-03,45.95,46.15,45.73,45.75,20409,38.8831918251002,39.0524331388112,38.6970263800181,38.7139505113892,24118.2245073468,0.0,1.0
2024-04-04,45.43,46.41,45.43,46.37,33178,38.4431644094517,39.2724468466355,38.4431644094517,39.2385985838933,39207.9206577859,0.0,1.0
2024-04-05,45.97,45.9985,45.42,45.59,20037,38.9001159564713,38.9242328436751,38.4347023437661,38.5785574604205,23678.6155349948,0.0,1.0
2024-04-08,45.88,45.95,45.77,45.95,22274,38.8239573653014,38.8831918251002,38.7308746427603,38.8831918251002,26322.1780918537,0.0,1.0
2024-04-09,45.9,46.16,45.609,46.16,23270,38.8408814966725,39.0608952044968,38.594635385223,39.0608952044968,27499.1956629899,0.0,1.0
2024-04-10,45.7,45.73,45.53,45.61,18683,38.6716401829615,38.6970263800181,38.5277850663072,38.5954815917915,22078.5334151972,0.0,1.0
2024-04-11,46.34,46.3799,45.62,45.96,22016,39.2132123868367,39.246976028922,38.6039436574771,38.8916538907858,26017.2879981257,0.0,1.0
2024-04-12,45.7,46.025,45.655,46.0,27714,38.6716401829615,38.9466573177419,38.6335608873765,38.925502153528,32750.8684402278,0.0,1.0
2024-04-15,45.02,45.9999,45.02,45.96,33080,38.0962197163441,38.9254175328711,38.0962197163441,38.8916538907858,39092.1096919513,0.0,1.0
2024-04-16,45.04,45.2689,44.9,45.04,14423,38.1131438477152,38.3068405312575,37.9946749281175,38.1131438477152,17044.3016350367,0.0,1.0
2024-04-17,44.53,45.27,44.5177,45.16,28341,37.6815784977522,38.3077713584829,37.671170156959,38.2146886359418,33491.8222726599,0.0,1.0
2024-04-18,44.32,44.7481,44.25,44.599,58858,37.5038751183557,37.866136150354,37.4446406585568,37.7399667509825,69555.1206846694,0.0,1.0
2024-04-19,43.43,44.25,43.26,44.25,79769,36.7507512723417,37.4446406585568,36.6068961556874,37.4446406585568,94266.5809557818,0.0,1.0
2024-04-22,43.75,43.946,43.32,43.71,86533,37.0215373742793,37.1873938617161,36.6576685498007,36.9876891115371,102259.901087473,0.0,1.0
2024-04-23,44.46,44.54,43.96,43.96,41485,37.6223440379533,37.6900405634377,37.1992407536759,37.1992407536759,49024.6726290991,0.0,1.0
2024-04-24,44.56,44.89,44.455,44.64,99485,37.7069646948088,37.986212862432,37.6181130051106,37.7746612202932,117565.856490441,0.0,1.0
2024-04-25,44.39,44.4699,43.72,43.72,25889,37.5631095781545,37.630721482982,36.9961511772227,36.9961511772227,30594.1846376942,0.0,1.0
2024-04-26,45.08,45.1607,44.6499,44.79,27852,38.1469921104574,38.2152809805398,37.7830386653219,37.9015922055765,32913.9491880359,0.0,1.0
2024-04-29,45.21,45.38,45.02,45.34,35640,38.2569989643696,38.4008540810239,38.0962197163441,38.3670058182817,42117.3757382449,0.0,1.0
2024-04-30,44.39,45.19,44.39,45.12,26368,37.5631095781545,38.2400748329985,37.5631095781545,38.1808403731996,31160.240276825,0.0,1.0
2024-05-01,44.18,44.72,44.125,44.38,12055,37.385406198758,37.8423577457776,37.3388648374874,37.554647512469,14245.930542215,0.0,1.0
2024-05-02,44.3,44.35,43.9499,44.35,22405,37.8154737630947,37.8581548847234,37.51662054945,37.8581548847234,26246.967212894,0.38823,1.0
2024-05-03,45.04,45.0639,44.81,45.009,29546,38.4471543632005,38.4675559393391,38.2508212037082,38.4206920677907,34612.492446872,0.0,1.0
2024-05-06,45.46,45.5,45.126,45.25,107237,38.8056757848822,38.8398206821852,38.520565892402,38.6264150740414,125625.798839952,0.0,1.0
2024-05-07,45.48,45.56,45.39,45.52,40637,38.8227482335337,38.8910380281398,38.7459222146019,38.8568931308368,47605.3562432661,0.0,1.0
2024-05-08,45.45,45.49,45.21,45.35,96787,38.7971395605565,38.8312844578595,38.5922701767384,38.7117773172989,113383.852516598,0.0,1.0
2024-05-09,45.51,45.5396,45.3001,45.47,16570,38.848356906511,38.8736241305152,38.6691815579134,38.814212009208,19411.392399806,0.0,1.0
2024-05-10,45.56,45.74,45.5011,45.61,15018,38.8910380281398,39.0446900660034,38.8407596668611,38.9337191497686,17593.2583621175,0.0,1.0
2024-05-13,45.68,45.75,45.62,45.75,15249,38.9934727200488,39.0532262903291,38.9422553740943,39.0532262903291,17863.8698071601,0.0,1.0
2024-05-14,45.92,45.93,45.66,45.66,11805,39.198342103867,39.2068783281927,38.9764002713973,38.9764002713973,13829.2991719801,0.0,1.0
2024-05-15,46.43,46.4318,46.0124,46.1,25020,39.6336895444805,39.6352260648591,39.2772168166369,39.3519941417306,29310.3824890251,0.0,1.0
2024-05-16,46.455,46.53,46.4,46.5,21907,39.6550301052948,39.719051787738,39.6080808715032,39.6934431147607,25663.5711105945,0.0,1.0
2024-05-17,46.37,46.48,46.2006,46.48,32036,39.5824721985259,39.6763706661092,39.4378685584476,39.6763706661092,37529.4729583697,0.0,1.0
2024-05-20,46.62,46.65,46.4599,46.48,32256,39.7958778066698,39.8214864796471,39.6592128552145,39.6763706661092,37787.1981441245,0.0,1.0
2024-05-21,46.65,46.65,46.41,46.49,25039,39.8214864796471,39.8214864796471,39.6166170958289,39.684906890435,29332.6405732494,0.0,1.0
2024-05-22,46.69,46.79,46.51,46.79,60071,39.8556313769501,39.9409936202076,39.7019793390865,39.9409936202076,70371.8619703529,0.0,1.0
2024-05-23,46.61,47.13,46.45,47.13,46383,39.7873415823441,40.2312252472833,39.650761993132,40.2312252472833,54336.669503935,0.0,1.0
2024-05-24,46.93,46.94,46.6,46.7,37865,40.0605007607682,40.069036985094,39.7788053580183,39.8641676012759,44358.0189027553,0.0,1.0
2024-05-28,46.99,47.0,46.7907,47.0,26643,40.1117181067227,40.1202543310485,39.9415911559105,40.1202543310485,31211.6914730255,0.0,1.0
2024-05-29,46.8,46.86,46.68,46.68,18772,39.9495298445334,40.0007471904879,39.8470951526243,39.8470951526243,21990.9872135883,0.0,1.0
2024-05-30,46.41,46.66,46.35,46.6088,46695,39.6166170958289,39.8300227039728,39.5653997498744,39.786317235425,54702.1706764601,0.0,1.0
2024-05-31,46.39,46.4488,45.7194,46.4488,288764,39.5995446471774,39.6497376462129,39.0271054438923,39.6497376462129,338280.706996837,0.0,1.0
2024-06-03,46.54,47.11,46.17,47.1,58232,39.7275880120638,40.2141527986318,39.4117477120108,40.205616574306,68217.513713066,0.0,1.0
2024-06-04,46.24,46.3,46.0,46.0,25284,39.8179780914492,39.8696450180384,39.6113103850922,39.6113103850922,29361.9168033815,0.40589,1.0
2024-06-05,46.89,46.89,46.4008,46.56,38026,40.3777031294994,40.3777031294994,39.9564454547084,40.0935350332585,44159.0036531161,0.0,1.0
2024-06-06,46.99,47.01,46.8,47.01,39632,40.4638146738148,40.4810369826779,40.3002027396155,40.4810369826779,46024.0265286987,0.0,1.0
2024-06-07,46.88,47.02,46.79,46.98,21067,40.3690919750679,40.4896481371095,40.291591585184,40.4552035193833,24464.7801493766,0.0,1.0
2024-06-10,47.01,47.01,46.768,46.85,16671,40.4810369826779,40.4810369826779,40.2726470454346,40.3432585117732,19359.7735733734,0.0,1.0
2024-06-11,47.16,47.16,46.78,46.78,35045,40.610204299151,40.610204299151,40.2829804307525,40.2829804307525,40697.2146169319,0.0,1.0
2024-06-12,47.66,47.77,47.5095,47.55,61986,41.0407620207281,41.1354847194751,40.9111641465334,40.9460393219812,71983.3798043984,0.0,1.0
2024-06-13,47.81,47.87,47.635,47.78,39171,41.1699293372013,41.2215962637905,41.0192341346493,41.1440958739066,45488.6743832169,0.0,1.0
2024-06-14,47.92,47.92,47.72,47.72,40921,41.2646520359482,41.2646520359482,41.0924289473174,41.0924289473174,47520.9222239826,0.0,1.0
2024-06-17,48.33,48.38,47.835,47.99,46338,41.6177093676414,41.6607651397991,41.1914572232801,41.324930116969,53811.6002545125,0.0,1.0
2024-06-18,48.23,48.29,48.216,48.2643,35788,41.531597823326,41.5832647499153,41.5195422071219,41.5611340830262,41560.048985897,0.0,1.0
2024-06-20,48.06,48.48,47.96,48.48,27543,41.3852081979898,41.7468766841146,41.2990966536744,41.7468766841146,31985.2584446898,0.0,1.0
2024-06-21,48.01,48.1294,47.8664,48.07,25916,41.3421524258321,41.4449696097447,41.2184962481952,41.3938193524213,30095.848595018,0.0,1.0
2024-06-24,47.67,48.06,47.6642,48.06,66595,41.0493731751597,41.3852081979898,41.0443787055894,41.3852081979898,77335.7399747347,0.0,1.0
2024-06-25,48.02,48.08,47.68,47.69,69677,41.3507635802636,41.4024305068529,41.0579843295912,41.0665954840227,80914.8187434432,0.0,1.0
2024-06-26,48.11,48.12,47.97,48.005,42056,41.4282639701475,41.436875124579,41.3077078081059,41.3378468486163,48838.9801092792,0.0,1.0
2024-06-27,48.18,48.24,48.0201,48.21,58175,41.4885420511683,41.5402089777576,41.3508496918079,41.5143755144629,67557.7246494511,0.0,1.0
2024-06-28,48.01,48.47,47.94,48.36,52499,41.3421524258321,41.738265529683,41.2818743448113,41.643542830936,60966.2739384879,0.0,1.0
2024-07-01,48.34,48.34,47.81,48.19,26351,41.626320522073,41.626320522073,41.1699293372013,41.4971532055998,30601.0073440083,0.0,1.0
2024-07-02,48.2,48.2,47.691,47.8,24358,41.8671400669055,41.8671400669055,41.425016118896,41.519694921122,28042.4122145389,0.41966,1.0
2024-07-03,48.5,48.5,48.202,48.23,24305,42.1277239262431,42.1277239262431,41.8688772926344,41.8931984528392,27981.3953885527,0.0,1.0
2024-07-05,48.83,48.96,48.45,48.45,52866,42.4143661715144,42.527285843894,42.0842932830201,42.0842932830201,60862.5570298798,0.0,1.0
2024-07-08,48.95,49.42,48.8,49.42,71609,42.5185997152494,42.926847761545,42.3883077855806,42.926847761545,82440.6394724902,0.0,1.0
2024-07-09,48.96,49.16,48.855,49.16,96247,42.527285843894,42.7010084167857,42.4360814931259,42.7010084167857,110805.404729975,0.0,1.0
2024-07-10,49.24,49.2799,48.95,49.13,47258,42.7704974459424,42.8051550992343,42.5185997152494,42.674950030852,54406.2860840249,0.0,1.0
2024-07-11,48.58,49.81,48.52,49.81,77109,42.1972129553997,43.2656067786839,42.1450961835322,43.2656067786839,88772.5742446375,0.0,1.0
2024-07-12,48.82,49.0799,48.5506,49.05,78249,42.4056800428698,42.6314325263426,42.1716757371847,42.6054610016953,90085.0116337734,0.0,1.0
2024-07-15,48.88,49.32,48.78,49.32,1031987,42.4577968147373,42.8399864750991,42.3709355282915,42.8399864750991,1188086.24903709,0.0,1.0
2024-07-16,48.89,49.39,48.6701,49.39,102757,42.4664829433819,42.9007893756112,42.2754749744875,42.9007893756112,118300.112978462,0.0,1.0
2024-07-17,47.79,48.44,47.74,48.43,90131,41.5110087924774,42.0756071543755,41.4675781492545,42.066921025731,103764.293263347,0.0,1.0
2024-07-18,47.62,48.0282,47.35,47.98,72441,41.3633446055195,41.7179123767915,41.1288191321156,41.6760452367246,83398.4885143858,0.0,1.0
2024-07-19,47.25,47.75,47.1201,47.75,39601,41.0419578456698,41.4762642778991,40.9291250345766,41.4762642778991,45591.0816203282,0.0,1.0
2024-07-22,47.9,47.96,47.49,47.7,55581,41.6065562075679,41.6586729794354,41.2504249331399,41.4328336346762,63988.2302855852,0.0,1.0
2024-07-23,47.75,48.24,47.7,48.24,52124,41.4762642778991,41.9018845814838,41.4328336346762,41.9018845814838,60008.3214660737,0.0,1.0
2024-07-24,46.17,47.29,46.09,47.27,142096,40.1038559520545,41.0767023602481,40.0343669228978,41.059330102959,163589.564251462,0.0,1.0
2024-07-25,45.65,46.55,45.36,46.54,106321,39.652177262536,40.4339288405487,39.400279531843,40.4252427119042,122403.206710813,0.0,1.0
2024-07-26,46.13,46.4,45.79,46.15,65233,40.0691114374761,40.30363691088,39.7737830635602,40.0864836947653,75100.20018027,0.0,1.0
2024-07-29,46.21,46.5786,46.1,46.16,42637,40.1386004666328,40.4587711684723,40.0430530515424,40.0951698234099,49086.3096145535,0.0,1.0
2024-07-30,45.64,46.44,45.27,46.21,70945,39.6434911338914,40.3383814254583,39.3221043740417,40.1386004666328,81676.2022563618,0.0,1.0
2024-07-31,46.88,47.0099,46.03,46.03,232649,40.7205710858201,40.8334038969133,39.9822501510303,39.9822501510303,267839.689600963,0.0,1.0
2024-08-01,45.8,47.26,45.45,46.67,395001,39.7824691922048,41.0506439743144,39.4784546896443,40.5381623842838,454749.19398781,0.0,1.0
2024-08-02,44.35,44.73,44.0048,44.45,155087,38.8787991125366,39.2119207283825,38.5761844236156,38.966462695654,176911.545803948,0.40964,1.0
2024-08-05,43.15,43.72,42.01,42.21,132122,37.8268361151286,38.3265185388974,36.8274712675911,37.0027984338257,150714.806880713,0.0,1.0
2024-08-06,43.54,44.18,43.1,43.5,119492,38.1687240892862,38.7297710212372,37.78300432357,38.1336586560393,136307.456016335,0.0,1.0
2024-08-07,43.11,44.3745,43.01,43.9,47294,37.7917706818817,38.9002766904004,37.7041070987644,38.4843129885086,53949.4261108404,0.0,1.0
2024-08-08,44.37,44.41,43.485,43.75,34319,38.8963318291601,38.931397262407,38.1205091185717,38.3528176138326,39148.525282233,0.0,1.0
2024-08-09,44.62,44.69,44.165,44.25,65300,39.1154907869534,39.1768552951355,38.7166214837696,38.7911355294193,74489.3120699851,0.0,1.0
2024-08-12,44.71,44.96,44.19,44.96,50010,39.194388011759,39.4135469695523,38.7385373795489,39.4135469695523,57047.6339451754,0.0,1.0
2024-08-13,45.7,45.71,45.0674,45.47,25660,40.0622574846206,40.0710238429323,39.5076976578204,39.8606312434507,29270.9915423556,0.0,1.0
2024-08-14,45.76,46.15,45.432,46.15,37770,40.114855634491,40.4567436086486,39.8273190818662,40.4567436086486,43085.1656490557,0.0,1.0
2024-08-15,46.65,46.7,45.95,45.95,24649,40.8950615242353,40.9388933157939,40.2814164424139,40.2814164424139,28117.7190384848,0.0,1.0
2024-08-16,46.77,46.805,46.48,46.71,25499,41.0002578239761,41.0309400780671,40.7460334329358,40.9476596741057,29087.334892382,0.0,1.0
2024-08-19,47.23,47.23,46.68,46.8,35898,41.4035103063158,41.4035103063158,40.9213605991705,41.0265568989112,40949.7293214138,0.0,1.0
2024-08-20,47.15,47.296,47.0201,47.2,40224,41.3333794398219,41.4613682711732,41.2195044453525,41.3772112313806,45884.5036554836,0.0,1.0
2024-08-21,47.32,47.4,47.11,47.36,31960,41.4824075311214,41.5525383976152,41.298314006575,41.5174729643683,36457.5561065348,0.0,1.0
2024-08-22,46.76,47.43,46.6837,47.3,38766,40.9914914656643,41.5788374725504,40.9246041517458,41.4648748144979,44221.3272849164,0.0,1.0
2024-08-23,47.2,47.39,46.96,47.39,38608,41.3772112313806,41.5437720393035,41.166818631899,41.5437720393035,44041.0928085449,0.0,1.0
2024-08-26,47.0,47.2,46.6471,46.99,33245,41.2018840651459,41.3772112313806,40.8925192803249,41.1931177068342,37923.3871327206,0.0,1.0
2024-08-27,46.99,47.02,46.57,46.57,21178,41.1931177068342,41.2194167817694,40.8249306577414,40.8249306577414,24158.2641809823,0.0,1.0
2024-08-28,46.58,47.21,46.3501,47.21,44895,40.8336970160531,41.3859775896923,40.6321584384664,41.3859775896923,51212.8279537823,0.0,1.0
2024-08-29,46.58,47.07,46.465,46.58,21093,40.8336970160531,41.263248573328,40.7328838954682,40.8336970160531,24061.3025955926,0.0,1.0
2024-08-30,47.2,47.21,46.6599,47.0,42602,41.3772112313806,41.3859775896923,40.9037402189639,41.2018840651459,48597.1465973278,0.0,1.0
2024-09-03,45.84,47.02,45.7599,47.02,38464,40.1849865009849,41.2194167817694,40.1147679709079,41.2194167817694,43876.8284756494,0.0,1.0
2024-09-04,45.39,45.6,45.09,45.09,150271,40.1511921896931,40.3369544800618,39.8858174891664,39.8858174891664,169877.911912935,0.41145,1.0
2024-09-05,45.37,45.75,45.155,45.2,33132,40.1335005429913,40.4696418303252,39.9433153409472,39.9831215460262,37454.9645473801,0.0,1.0
2024-09-06,44.29,45.7799,44.21,45.53,76495,39.1781516210952,40.4960908421444,39.107385034288,40.2750337166056,86475.839461905,0.0,1.0
2024-09-09,44.81,44.93,44.41,44.51,68014,39.6381344353415,39.7442843155522,39.2843015013058,39.3727597348147,76888.2638755737,0.0,1.0
2024-09-10,45.26,45.29,44.73,45.03,93214,40.0361964861316,40.0627339561842,39.5673678485343,39.8327425490611,105376.284719289,0.0,1.0
2024-09-11,46.12,46.12,44.64,45.3,28354,40.7969372943082,40.7969372943082,39.4877554383763,40.0715797795351,32053.5453572502,0.0,1.0
2024-09-12,46.53,46.57,45.99,46.31,67443,41.1596160516947,41.1949993450982,40.6819415907466,40.9650079379751,76242.7614985197,0.0,1.0
2024-09-13,46.73,46.75,46.56,46.62,11256,41.3365325187125,41.3542241654143,41.1861535217474,41.2392284618527,12724.6493101929,0.0,1.0
2024-09-16,46.57,46.73,46.28,46.73,39932,41.1949993450982,41.3365325187125,40.9384704679224,41.3365325187125,45142.2082671128,0.0,1.0
2024-09-17,46.59,46.88,46.38,46.8,40706,41.2126909918,41.4692198689759,41.0269287014313,41.3984532821687,46017.1974787412,0.0,1.0
2024-09-18,46.4,47.0,46.4,46.55,32495,41.0446203481331,41.5753697491865,41.0446203481331,41.1773076983965,36734.8506871639,0.0,1.0
2024-09-19,47.53,47.58,47.1299,47.41,51555,42.0441983867838,42.0884275035382,41.6902769945146,41.9380485065731,58281.7426427676,0.0,1.0
2024-09-20,47.35,47.51,47.1246,47.51,37539,41.8849735664677,42.026506740082,41.6855887081386,42.026506740082,42436.9767639775,0.0,1.0
2024-09-23,47.46,47.52,47.3499,47.49,26479,41.9822776233275,42.0353525634329,41.8848851082342,42.0088150933802,29933.9009492357,0.0,1.0
2024-09-24,47.64,47.67,47.2637,47.5745,19206,42.1415024436436,42.1680399136962,41.8086341109495,42.0835623006952,21711.9416001745,0.0,1.0
2024-09-25,47.69,47.76,47.37,47.37,19467,42.185731560398,42.2476523238542,41.9026652131695,41.9026652131695,22006.9961017701,0.0,1.0
2024-09-26,47.87,48.1059,47.68,48.0,19709,42.344956380714,42.5536293535616,42.1768857370471,42.4599520842756,22280.5715400312,0.0,1.0
2024-09-27,47.75,47.96,47.6998,47.9,13367,42.2388065005034,42.4245687908721,42.1944004672819,42.3714938507667,15111.0862943628,0.0,1.0
2024-09-30,47.95,47.95,47.5,47.74,29056,42.4157229675212,42.4157229675212,42.0176609167311,42.2299606771525,32847.1402236108,0.0,1.0
2024-10-01,47.36,48.07,47.08,48.07,58675,41.8938193898186,42.5218728477319,41.6461363359937,42.5218728477319,66330.7390081349,0.0,1.0
2024-10-02,47.0,47.1,46.6112,46.95,47464,41.9455409189513,42.0347867506937,41.5985531251366,41.9009180030801,53183.4362157934,0.41847,1.0
2024-10-03,46.95,47.14,46.72,46.72,36619,41.9009180030801,42.0704850833907,41.6956525900724,41.6956525900724,41031.608182752,0.0,1.0
2024-10-04,47.41,47.44,46.93,47.42,45481,42.3114488290953,42.3382225786181,41.8830688367316,42.3203734122696,50961.4837040811,0.0,1.0
2024-10-07,47.08,47.39,46.94,47.37,53136,42.0169375843452,42.2935996627468,41.8919934199058,42.2757504963983,59538.9151096074,0.0,1.0
2024-10-08,47.57,47.62,47.1434,47.32,49650,42.4542421598832,42.4988650757545,42.07351944167,42.2311275805271,55632.8503310751,0.0,1.0
2024-10-09,47.9,47.9096,47.29,47.68,31305,42.7487534046333,42.7573210044806,42.2043538310044,42.5524125747999,35077.2684715872,0.0,1.0
2024-10-10,47.86,47.9594,47.65,47.89,25600,42.7130550719363,42.8017654286883,42.5256388252772,42.7398288214591,28684.813060937,0.0,1.0
2024-10-11,47.94,48.01,47.685,47.87,24841,42.7844517373303,42.84692381955,42.5568748663871,42.7219796551106,27834.3531737006,0.0,1.0
2024-10-14,48.26,48.2999,48.1001,48.21,43960,43.0700383989061,43.1056474857714,42.92733431395,43.0254154830349,49257.2024280778,0.0,1.0
2024-10-15,47.77,48.67,47.59,48.67,61211,42.6327338233681,43.4359463090502,42.4720913262317,43.4359463090502,68586.9567294147,0.0,1.0
2024-10-16,47.81,47.99,47.52,47.99,44545,42.6684321560651,42.8290746532015,42.409619244012,42.8290746532015,49912.6952265406,0.0,1.0
2024-10-17,47.86,48.32,47.8201,48.28,51239,42.7130550719363,43.1235858979516,42.6774459850711,43.0878875652546,57413.3256417715,0.0,1.0
2024-10-18,48.08,48.1592,47.992,48.03,25917,42.9093959017697,42.9800786005097,42.8308595698364,42.8647729858985,29040.0117226681,0.0,1.0
2024-10-21,48.19,48.2,47.8801,48.15,49073,43.0075663166864,43.0164908998607,42.7309934841166,42.9718679839894,54986.3215366938,0.0,1.0
2024-10-22,48.24,48.29,47.948,48.19,37220,43.0521892325577,43.0968121484289,42.7915914038697,43.0075663166864,41705.0289893779,0.0,1.0
2024-10-23,47.65,48.24,47.3363,48.24,56821,42.5256388252772,43.0521892325577,42.2456746511011,43.0521892325577,63667.959489668,0.0,1.0
2024-10-24,47.98,48.07,47.7034,48.0248,136210,42.8201500700273,42.9004713185955,42.5732960994277,42.8601322026479,152623.374493368,0.0,1.0
2024-10-25,48.21,48.56,48.1301,48.23,56829,43.0254154830349,43.3377758941335,42.9541080634727,43.0432646493834,63676.9234937495,0.0,1.0
2024-10-28,48.24,48.56,48.16,48.56,72569,43.0521892325577,43.3377758941335,42.9807925671637,43.3377758941335,81313.6015241849,0.0,1.0
2024-10-29,48.59,48.66,48.0835,48.29,45983,43.3645496436562,43.4270217258759,42.9125195058807,43.0968121484289,51523.9749601979,0.0,1.0
2024-10-30,48.32,48.62,48.305,48.62,53229,43.1235858979516,43.391323393179,43.1101990231902,43.391323393179,59643.1216570553,0.0,1.0
2024-10-31,47.33,48.15,47.31,48.15,209011,42.2400521637014,42.9718679839894,42.2222029973529,42.9718679839894,234196.932135918,0.0,1.0
2024-11-01,47.66,47.89,47.46,47.46,75078,42.5345634084514,42.7398288214591,42.3560717449665,42.3560717449665,84124.9373042589,0.0,1.0
2024-11-04,47.13,47.36,46.95,47.26,60423,42.4307437323855,42.6378108034325,42.2686912420008,42.5477816421077,67114.9204444995,0.41367,1.0
2024-11-05,47.69,47.7164,47.11,47.11,35492,42.9349070358044,42.9586747343942,42.4127379001205,42.4127379001205,39422.7819938795,0.0,1.0
2024-11-06,48.82,48.92,48.15,48.15,106844,43.9522365587748,44.0422657200996,43.3490411778986,43.3490411778986,118677.102427422,0.0,1.0
2024-11-07,49.37,49.4,48.8937,49.0,67676,44.4473969460613,44.4744056944588,44.0185880506712,44.1142890491595,75171.198980553,0.0,1.0
2024-11-08,49.38,49.4,49.25,49.4,66752,44.4563998621938,44.4744056944588,44.3393619524715,44.4744056944588,74144.8648612488,0.0,1.0
2024-11-11,49.41,49.63,49.2399,49.63,144446,44.4834086105912,44.6814727655058,44.3302690071777,44.6814727655058,160443.569477288,0.0,1.0
2024-11-12,49.35,49.45,49.12,49.45,148120,44.4293911137963,44.5194202751212,44.2223240427493,44.5194202751212,164524.469427855,0.0,1.0
2024-11-13,49.3,49.49,49.18,49.38,139090,44.3843765331339,44.5554319396511,44.2763415395442,44.4563998621938,154494.3859892,0.0,1.0
2024-11-14,49.03,49.38,48.95,49.38,141829,44.1412977975569,44.4563998621938,44.0692744684971,44.4563998621938,157536.733557138,0.0,1.0
2024-11-15,48.12,48.8,47.94,48.8,173915,43.3220324295011,43.9342307265099,43.1599799391165,43.9342307265099,193176.296925097,0.0,1.0
2024-11-18,48.41,48.53,48.14,48.37,93576,43.5831169973431,43.6911519909329,43.3400382617661,43.5471053328132,103939.655354989,0.0,1.0
2024-11-19,48.7,48.73,48.172,48.24,182565,43.8442015651851,43.8712103135825,43.36884759339,43.4300674230909,202784.294903432,0.0,1.0
2024-11-20,48.67,48.8,48.1611,48.8,65360,43.8171928167876,43.9342307265099,43.3590344148056,43.9342307265099,72598.6991750243,0.0,1.0
2024-11-21,48.85,48.95,48.26,48.87,65930,43.9792453071723,44.0692744684971,43.4480732553559,43.9972511394372,73231.8273655041,0.0,1.0
2024-11-22,48.91,48.93,48.71,48.83,60168,44.0332628039672,44.0512686362321,43.8532044813175,43.9612394749073,66831.6788856007,0.0,1.0
2024-11-25,49.01,49.34,48.7815,49.22,125261,44.123291965292,44.4203881976639,43.9175753316648,44.3123532040741,139133.80748719,0.0,1.0
2024-11-26,49.22,49.24,49.03,49.03,79517,44.3123532040741,44.3303590363391,44.1412977975569,44.1412977975569,88323.6040743637,0.0,1.0
2024-11-27,48.92,49.19,48.67,49.19,149945,44.0422657200996,44.2853444556766,43.8171928167876,44.2853444556766,166551.590388602,0.0,1.0
2024-11-29,49.27,49.3,48.933,49.03,49345,44.3573677847365,44.3843765331339,44.0539695110719,44.1412977975569,54810.0185249629,0.0,1.0
2024-12-02,49.68,49.7338,49.46,49.46,130219,44.7264873461682,44.774923034961,44.5284231912536,44.5284231912536,144640.911993153,0.0,1.0
2024-12-03,49.37,49.39,49.1515,49.3,81050,44.8352605788809,44.8534235363769,44.636830268237,44.7716902276449,89247.5798810196,0.43082,1.0
2024-12-04,49.78,49.78,49.47,49.6,120809,45.2076012075489,45.2076012075489,44.9260753663609,45.0441345900849,133027.894853129,0.0,1.0
2024-12-05,49.71,49.829,49.67,49.7,52915,45.1440308563129,45.2521004534141,45.1077049413209,45.1349493775649,58266.9424972752,0.0,1.0
2024-12-06,50.01,50.01,49.78,49.85,67258,45.4164752187529,45.4164752187529,45.2076012075489,45.2711715587849,74060.625880785,0.0,1.0
2024-12-09,49.74,50.02,49.65,50.02,90095,45.1712752925569,45.4255566975009,45.0895419838249,45.4255566975009,99207.4115901353,0.0,1.0
2024-12-10,49.63,49.9241,49.53,49.73,53058,45.0713790263289,45.3384653163076,44.9805642388489,45.1621938138089,58424.40583994,0.0,1.0
2024-12-11,50.26,50.29,49.895,49.93,113914,45.643512187453,45.670756623697,45.3120382131509,45.3438233887689,125435.518995268,0.0,1.0
2024-12-12,50.02,50.18,49.99,50.18,57453,45.4255566975009,45.570860357469,45.3983122612569,45.570860357469,63263.9260568072,0.0,1.0
2024-12-13,50.29,50.425,50.0793,50.3,55165,45.670756623697,45.793356586795,45.4794098664766,45.679838102445,60744.5125741696,0.0,1.0
2024-12-16,50.74,50.8,50.45,50.47,91971,46.079423167357,46.133912039845,45.816060283665,45.834223241161,101273.154463137,0.0,1.0
2024-12-17,50.54,50.74,50.4703,50.74,85680,45.897793592397,46.079423167357,45.8344956855234,46.079423167357,94345.8685281401,0.0,1.0
2024-12-18,49.31,50.6472,49.22,50.59,80030,44.7807717063929,45.9951470445756,44.6990383976609,45.943200986137,88124.4147794941,0.0,1.0
2024-12-19,49.18,49.74,49.1551,49.7,106112,44.6627124826689,45.1712752925569,44.6400996005863,45.1349493775649,116844.407110854,0.0,1.0
2024-12-20,49.56,49.95,48.8,48.82,97013,45.0078086750929,45.3619863462649,44.3176162902448,44.3357792477408,106825.113719893,0.0,1.0
2024-12-23,49.99,50.01,49.455,49.73,161036,45.3983122612569,45.4164752187529,44.9124531482389,45.1621938138089,177323.544401232,0.0,1.0
2024-12-24,50.42,50.47,50.0409,50.11,61773,45.788815847421,45.834223241161,45.4445369880843,45.5072900062329,68020.8606044444,0.0,1.0
2024-12-26,50.45,50.54,50.3,50.42,87582,45.816060283665,45.897793592397,45.679838102445,45.788815847421,96440.2410998082,0.0,1.0
2024-12-27,49.97,50.26,49.585,50.26,104775,45.3801493037609,45.643512187453,45.0305123719629,45.643512187453,115372.179914051,0.0,1.0
2024-12-30,49.41,49.7,49.08,49.4,139167,44.8715864938729,45.1349493775649,44.5718976951888,44.8625050151249,153242.664396075,0.0,1.0
2024-12-31,49.03,49.529,48.9101,49.47,83471,44.5264903014488,44.9796560909741,44.4176033712603,44.9260753663609,91913.4452837581,0.0,1.0
2025-01-02,48.95,49.49,48.5234,49.39,148303,44.4538384714648,44.9442383238569,44.0664225880751,44.8534235363769,163302.700050523,0.0,1.0
2025-01-03,49.27,49.34,48.73,48.88,107844,45.1335962372315,45.1977194711792,44.6389312896344,44.7763382195225,117727.686756253,0.42851,1.0
2025-01-06,49.74,49.97,49.535,49.72,202510,45.5641379508807,45.7748285767091,45.3763484800337,45.5458170268956,221069.636187538,0.0,1.0
2025-01-07,48.99,49.93,48.8315,49.93,182811,44.8771033014404,45.7381867287389,44.7319099788587,45.7381867287389,199565.262263987,0.0,1.0
2025-01-08,49.01,49.12,48.61,49.04,91796,44.8954242254255,44.9961893073434,44.529005745724,44.9229056114031,100208.91967543,0.0,1.0
2025-01-10,48.33,48.75,48.03,48.75,177426,44.2725128099329,44.6572522136195,43.9976989501568,44.6572522136195,193686.737791764,0.0,1.0
2025-01-13,48.18,48.2,47.6659,47.88,294952,44.1351058800449,44.15342680403,43.6641665290085,43.8602920202688,321983.760470035,0.0,1.0
2025-01-14,48.16,48.576,47.85,48.51,110133,44.1167849560598,44.4978601749494,43.8328106342912,44.4374011257986,120226.469024948,0.0,1.0
2025-01-15,49.15,49.25,48.77,48.89,199807,45.023670693321,45.1152753132464,44.6755731376046,44.785498681515,218118.911647442,0.0,1.0
2025-01-16,48.89,49.38,48.89,49.38,166355,44.785498681515,45.2343613191494,44.785498681515,45.2343613191494,181601.102799753,0.0,1.0
2025-01-17,49.6,49.719,49.39,49.68,105663,45.4358914829852,45.5449009806964,45.2435217811419,45.5091751789255,115346.802471403,0.0,1.0
2025-01-21,49.82,49.93,49.43,49.9,257502,45.637421646821,45.7381867287389,45.2801636291121,45.7107053427613,281101.54292412,0.0,1.0
2025-01-22,50.34,50.47,50.09,50.09,104336,46.113765670433,46.2328516763359,45.8847541206195,45.8847541206195,113898.185577319,0.0,1.0
2025-01-23,50.45,50.45,50.1,50.18,144273,46.2145307523509,46.2145307523509,45.8939145826121,45.9671982785524,157495.331695643,0.0,1.0
2025-01-24,50.23,50.47,50.1,50.47,148796,46.013000588515,46.2328516763359,45.8939145826121,46.2328516763359,162432.855593111,0.0,1.0
2025-01-27,49.04,49.3259,48.7001,49.02,216079,44.9229056114031,45.1848032197697,44.6115415082768,44.904584687418,235882.207879942,0.0,1.0
2025-01-28,49.69,49.76,48.88,49.17,186798,45.518335640918,45.5824588748658,44.7763382195225,45.0419916173061,203917.662834229,0.0,1.0
2025-01-29,49.52,49.88,49.27,49.88,144661,45.3626077870449,45.6923844187762,45.1335962372315,45.6923844187762,157918.891119083,0.0,1.0
2025-01-30,49.84,49.9983,49.43,49.87,116004,45.6557425708061,45.800752684148,45.2801636291121,45.6832239567837,126635.534424469,0.0,1.0
2025-01-31,49.76,50.39,49.68,50.21,146668,45.5824588748658,46.1595679803956,45.5091751789255,45.99467966453,160109.828652184,0.0,1.0
2025-02-03,49.02,49.22,48.44,48.72,312033,45.3055197879074,45.4903648298817,44.7694691661819,45.0282522249459,337615.763633345,0.43768,1.0
2025-02-04,49.52,49.5599,49.048,49.14,116289,45.7676323928432,45.8045089787171,45.3313980937838,45.416426813092,125823.228751953,0.0,1.0
2025-02-05,49.72,49.74,49.23,49.39,147794,45.9524774348175,45.970961939015,45.4996070819804,45.6474831155599,159911.240703473,0.0,1.0
2025-02-06,49.96,49.96,49.67,49.75,174242,46.1742914851867,46.1742914851867,45.906266174324,45.9802041911137,188527.642547427,0.0,1.0
2025-02-07,49.47,50.1286,49.4214,50.09,171381,45.7214211323496,46.3301158555711,45.6765037871499,46.2944407624701,185432.076694601,0.0,1.0
2025-02-10,49.96,50.03,49.7001,49.8,159915,46.1742914851867,46.2389872498778,45.9340853531411,46.0264154516073,173026.009561253,0.0,1.0
2025-02-11,49.89,50.0075,49.75,49.77,168532,46.1095957204957,46.2181921826556,45.9802041911137,45.9986886953111,182349.494690161,0.0,1.0
2025-02-12,49.89,49.9793,49.47,49.59,128624,46.1095957204957,46.1921290317373,45.7214211323496,45.8323281575342,139169.54290596,0.0,1.0
2025-02-13,50.42,50.4245,49.995,50.13,149188,46.5994350817277,46.6035940951721,46.2066393675322,46.3314097708649,161419.531091043,0.0,1.0
2025-02-14,50.63,50.65,50.4539,50.51,132360,46.7935223758007,46.8120068799982,46.6307663163423,46.6826153506161,143211.847703639,0.0,1.0
2025-02-18,50.7,50.85,50.48,50.85,235798,46.8582181404917,46.9968519219725,46.65488859432,46.9968519219725,255130.456820963,0.0,1.0
2025-02-19,50.77,50.84,50.545,50.7,176853,46.9229139051828,46.9876096698738,46.7149632329616,46.8582181404917,191352.711558867,0.0,1.0
2025-02-20,50.62,50.77,50.2216,50.77,207580,46.784280123702,46.9229139051828,46.4160688000892,46.9229139051828,224598.937339992,0.0,1.0
2025-02-21,49.81,50.85,49.7517,50.79,243069,46.035657703706,46.9968519219725,45.9817753739705,46.9413984093802,262997.586955846,0.0,1.0
2025-02-24,49.32,50.0252,49.26,49.99,221298,45.5827873508689,46.2345509688704,45.5273338382766,46.2020182414829,239441.640020549,0.0,1.0
2025-02-25,48.75,49.32,48.4,49.32,287547,45.0559789812421,45.5827873508689,44.732500157787,45.5827873508689,311122.221000591,0.0,1.0
2025-02-26,48.86,49.3099,48.56,49.0,117249,45.1576437543279,45.5734526762492,44.8803761913665,45.28703528371,126861.936622877,0.0,1.0
2025-02-27,47.59,49.3,47.55,49.3,248996,43.983877737791,45.5643028466715,43.9469087293961,45.5643028466715,269410.526071436,0.0,1.0
2025-02-28,48.26,48.33,47.25,47.5,229239,44.603108628405,44.667804393096,43.6696411664346,43.9006974689025,248033.701690348,0.0,1.0
2025-03-03,46.91,48.26,46.575,48.21,253052,43.7388101811414,44.9975480567445,43.4264567083066,44.9509281354259,271398.99944325,0.41484,1.0
2025-03-04,46.74,47.458,46.0134,46.47,249570,43.5803024486581,44.2497645187936,42.9028217520557,43.3285548735374,267664.544406097,0.0,1.0
2025-03-05,47.33,47.4583,46.3,46.82,132960,44.1304175202179,44.2500442383215,43.1700471410541,43.6548943227679,142599.98326816,0.0,1.0
2025-03-06,46.1,46.9623,45.89,46.68,236369,42.9835674557796,43.7875746188407,42.7877637862413,43.5243585430757,253506.433853127,0.0,1.0
2025-03-07,46.43,46.5303,45.39,46.14,235423,43.2912589364825,43.3847784986477,42.321564573055,43.0208633928345,252491.846126204,0.0,1.0
2025-03-10,44.76,45.7,44.3,45.695,406612,41.7341535644402,42.6106080852305,41.3052502883088,42.6059460930986,436092.542092608,0.0,1.0
2025-03-11,44.61,45.15,44.1548,44.71,204506,41.5942938004843,42.0977889507255,41.1698660367995,41.6875336431216,219333.274505403,0.0,1.0
2025-03-12,45.1,45.4593,44.65,45.38,113693,42.0511690294069,42.3861797840026,41.6315897375392,42.3122405887912,121936.070229444,0.0,1.0
2025-03-13,44.33,45.05,44.13,45.05,257127,41.3332222410999,42.0045491080883,41.1467425558254,42.0045491080883,275769.448689773,0.0,1.0
2025-03-14,45.36,45.44,44.7892,44.83,250432,42.2935926202638,42.3681844943736,41.7613795984903,41.7994214542863,268589.041890884,0.0,1.0
2025-03-17,45.64,45.89,45.2,45.23,141913,42.5546641796481,42.7877637862413,42.1444088720442,42.1723808248353,152202.101575921,0.0,1.0
2025-03-18,44.95,45.46,44.7483,45.46,178167,41.911309265451,42.3868324629011,41.7232445028516,42.3868324629011,191084.621081064,0.0,1.0
2025-03-19,45.51,45.779,44.912,45.17,105851,42.4334523842197,42.6842675609139,41.8758781252488,42.116436919253,113525.502624233,0.0,1.0
2025-03-20,45.38,45.8397,45.0192,45.24,159081,42.3122405887912,42.7408641453948,41.975831236556,42.1817048090991,170614.831064096,0.0,1.0
2025-03-21,45.54,45.55,44.81,44.93,128918,42.4614243370109,42.4707483212746,41.7807734857588,41.8926612969235,138264.926616762,0.0,1.0
2025-03-24,46.39,46.46,46.04,46.25,246330,43.2539629994276,43.3192308892737,42.9276235501972,43.1234272197355,264189.635066531,0.0,1.0
2025-03-25,46.64,46.65,46.3623,46.57,223186,43.4870626060208,43.4963865902845,43.2281355630171,43.4217947161747,239367.628352043,0.0,1.0
2025-03-26,45.9,46.61,45.75,46.61,485526,42.797087770505,43.4590906532296,42.6572280065491,43.4590906532296,520728.034568718,0.0,1.0
2025-03-27,45.67,46.0685,45.565,45.77,193368,42.5826361324393,42.9541969053488,42.4847342976702,42.6758759750766,207387.7373992,0.0,1.0
2025-03-28,44.64,45.5579,44.4602,45.54,283419,41.6222657532755,42.4781142688429,41.4546205162137,42.4614243370109,303967.69447863,0.0,1.0
2025-03-31,44.6,44.63,43.5401,44.03,191124,41.5849698162206,41.6129417690117,40.5967207241082,41.0535027131882,204981.040930685,0.0,1.0
2025-04-01,44.53,44.56,43.7955,44.12,177405,41.879244083568,41.9074582610328,41.1884669719718,41.4936503248826,188633.88828691,0.38561,1.0
2025-04-02,44.8,45.02,43.82,43.82,273770,42.1331716807511,42.3400756488263,41.2115085502347,41.2115085502347,291098.332044234,0.0,1.0
2025-04-03,42.6,43.44,42.55,43.28,469105,40.064132,40.8541289690141,40.017108370892,40.7036533558685,498797.103603792,0.0,1.0
2025-04-04,40.05,41.55,40.0104,41.45,473917,37.6659269154929,39.0766357887324,37.6286842012394,38.9825885305164,503913.680196542,0.0,1.0
2025-04-07,40.07,41.705,38.13,38.41,734558,37.6847363671361,39.2224090389671,35.8602195577465,36.1235518807511,781052.009313469,0.0,1.0
2025-04-08,39.39,41.8294,38.8,41.57,291365,37.0452150112676,39.3394038281878,36.4903361877934,39.0954452403756,309807.011418593,0.0,1.0
2025-04-09,43.88,43.9756,39.15,39.15,266884,41.2679369051643,41.3578460840187,36.8195015915493,36.8195015915493,283776.481167744,0.0,1.0
2025-04-10,42.13,42.94,41.0,42.91,562196,39.6221098863849,40.3838926779342,38.5593758685446,40.3556785004695,597780.318814845,0.0,1.0
2025-04-11,42.83,42.91,41.69,42.13,201388,40.2804406938967,40.3556785004695,39.2083019502347,39.6221098863849,214134.897518808,0.0,1.0
2025-04-14,43.13,43.86,42.77,43.65,225710,40.5625824685446,41.2491274535211,40.2240123389671,41.0516282112676,239996.363829872,0.0,1.0
2025-04-15,43.19,43.5095,43.0619,43.28,105842,40.6190108234741,40.9194918134742,40.4985362856995,40.7036533558685,112541.292545662,0.0,1.0
2025-04-16,42.01,42.7344,41.42,42.46,206304,39.5092531765258,40.1905315150422,38.9543743530516,39.9324658384976,219362.05681431,0.0,1.0
2025-04-17,42.01,42.33,41.75,42.33,270103,39.5092531765258,39.8102044028169,39.2647303051643,39.8102044028169,287199.228476983,0.0,1.0
2025-04-21,41.01,41.5957,40.55,41.52,211656,38.5687805943662,39.1196153857371,38.1361632065727,39.0484216112676,225052.812825197,0.0,1.0
2025-04-22,42.02,42.325,41.3843,41.47,255327,39.5186579023474,39.8055020399061,38.9207994818685,39.0013979821596,271487.978324353,0.0,1.0
2025-04-23,42.9,43.7,42.821,43.4,327098,40.3462737746479,41.0986518403756,40.2719764406572,40.8165100657277,347801.739471106,0.0,1.0
2025-04-24,43.96,44.06,42.9933,43.13,101033,41.3431747117371,41.437221969953,40.4340198665633,40.5625824685446,107427.905838569,0.0,1.0
2025-04-25,44.5,44.53,43.87,44.1,254269,41.8510299061033,41.879244083568,41.2585321793427,41.4748408732394,270363.011982888,0.0,1.0
2025-04-28,44.49,44.6797,43.9601,44.63,247589,41.8416251802817,42.0200328291173,41.3432687589953,41.973291341784,263260.199921466,0.0,1.0
2025-04-29,44.74,44.8097,44.2333,44.37,612669,42.0767433258216,42.1422942647981,41.6002058684413,41.7287684704225,651448.018392112,0.0,1.0
2025-04-30,44.77,44.8294,43.675,44.11,234520,42.1049575032864,42.1608215746666,41.0751400258216,41.484245599061,249363.994707286,0.0,1.0
2025-05-01,44.81,45.2392,44.78,44.945,230796,42.5077901244028,42.9149390536908,42.4793314387582,42.6358542098032,243295.846002187,0.38833,1.0
2025-05-02,45.39,45.54,45.05,45.24,254203,43.0579913801973,43.2002848084201,42.7354596095592,42.9156979519746,267970.562493692,0.0,1.0
2025-05-05,45.19,45.4195,45.02,45.075,509975,42.8682668092337,43.0859757544145,42.7070009239146,42.7591751809296,537595.101583067,0.0,1.0
2025-05-06,44.79,45.07,44.58,44.72,213134,42.4888176673064,42.7544320666555,42.2896068677946,42.4224140674691,224677.277083789,0.0,1.0
2025-05-07,44.99,45.1,44.47,44.9,210257,42.6785422382701,42.7828907523001,42.1852583537646,42.5931661813364,221644.45957851,0.0,1.0
2025-05-08,45.38,45.6997,45.054,45.35,1448009,43.0485051516492,43.3517798783345,42.7392541009784,43.0200464660046,1526432.75738653,0.0,1.0
2025-05-09,45.35,45.65,45.22,45.65,211867,43.0200464660046,43.3046333224501,42.8967254948782,43.3046333224501,223341.656722584,0.0,1.0
2025-05-12,46.88,46.9,46.4166,46.9,292028,44.4714394338764,44.4904118909728,44.0318476029537,44.4904118909728,307844.153782244,0.0,1.0
2025-05-13,47.43,47.55,46.89,47.06,395145,44.9931820040264,45.1070167466046,44.4809256624246,44.6421915477437,416545.941301125,0.0,1.0
2025-05-14,47.64,47.67,47.37,47.59,296381,45.1923928035382,45.2208514891828,44.9362646327373,45.1449616607973,312432.911029543,0.0,1.0
2025-05-15,47.64,47.85,47.3703,47.5,424725,45.1923928035382,45.3916036030501,44.9365492195938,45.0595856038637,447727.985724532,0.0,1.0
2025-05-16,47.81,47.8348,47.55,47.83,228990,45.3536586888573,45.3771845356568,45.1070167466046,45.3726311459537,241392.033553618,0.0,1.0
2025-05-19,47.87,47.9,47.29,47.31,383528,45.4105760601464,45.439034745791,44.8603748043519,44.8793472614482,404299.767870877,0.0,1.0
2025-05-20,47.76,47.8094,47.47,47.75,347467,45.3062275461164,45.3530895151444,45.0311269182192,45.2967413175682,366285.714322787,0.0,1.0
2025-05-21,47.25,47.9494,47.1,47.415,420662,44.8224298901592,45.485896714819,44.6801364619364,44.9789526612042,443444.934795109,0.0,1.0
2025-05-22,47.33,47.58,47.17,47.27,272677,44.8983197185446,45.1354754322492,44.7465400617737,44.8414023472555,287445.109102144,0.0,1.0
2025-05-23,46.99,47.1797,46.6,46.81,277687,44.5757879479064,44.7557417034654,44.2058250345273,44.4050358340392,292726.449283391,0.0,1.0
2025-05-27,47.89,48.0,47.3837,47.52,252895,45.4295485172428,45.5338970312728,44.9492607658483,45.0785580609601,266591.721584097,0.0,1.0
2025-05-28,47.73,48.0496,47.67,47.98,290671,45.2777688604719,45.5809487248718,45.2208514891828,45.5149245741764,306413.659046525,0.0,1.0
2025-05-29,47.81,48.3,47.6304,48.3,324783,45.3536586888573,45.8184838877182,45.183286024132,45.8184838877182,342373.155306541,0.0,1.0
2025-05-30,47.76,47.86,47.25,47.81,335196,45.3062275461164,45.4010898315982,44.8224298901592,45.3536586888573,353350.120437743,0.0,1.0
2025-06-02,47.65,47.65,47.14,47.27,282327,45.595159095237,45.595159095237,45.1071521458441,45.2315460741207,295050.654871063,0.41458,1.0
2025-06-03,47.95,48.02,47.6022,47.72,353678,45.8822220066445,45.9492033526396,45.549420404686,45.6621404412321,369617.236443869,0.0,1.0
2025-06-04,48.05,48.12,47.83,48.02,301002,45.9779096437804,46.0448909897755,45.7673968420815,45.9492033526396,314567.282681075,0.0,1.0
2025-06-05,47.78,48.33,47.61,48.32,387794,45.7195530235136,46.2458350277608,45.5568840403826,46.2362662640472,405270.745111411,0.0,1.0
2025-06-06,48.12,48.28,48.0035,48.05,316344,46.0448909897755,46.1979912091929,45.9334148925122,45.9779096437804,330600.701897203,0.0,1.0
2025-06-09,48.22,48.3295,48.1,48.23,293806,46.1405786269113,46.2453565895751,46.0257534623483,46.1501473906249,307046.979938326,0.0,1.0
2025-06-10,48.49,48.51,48.08,48.32,397012,46.3989352471782,46.4180727746053,46.0066159349212,46.2362662640472,414904.173499774,0.0,1.0
2025-06-11,48.34,48.6466,48.21,48.6,274531,46.2554037914744,46.5487820869329,46.1310098631978,46.5041916480276,286903.31187739,0.0,1.0
2025-06-12,48.44,48.5,48.2201,48.3,282298,46.3510914286102,46.4085040108918,46.1406743145485,46.21712873662,295020.347925603,0.0,1.0
2025-06-13,47.98,48.32,47.89,48.07,402479,45.9109282977853,46.2362662640472,45.824809424363,45.9970471712076,420617.555252777,0.0,1.0
2025-06-16,48.51,48.59,48.31,48.32,300681,46.4180727746053,46.494622884314,46.2266975003336,46.2362662640472,314231.816146831,0.0,1.0
2025-06-17,48.15,48.46,48.0834,48.4,208970,46.0735972809163,46.3702289560374,46.0098693145838,46.3128163737559,218387.668726003,0.0,1.0
2025-06-18,48.18,48.4153,48.0506,48.26,271714,46.102303572057,46.3274565822377,45.9784837696032,46.1788536817657,283959.357899302,0.0,1.0
2025-06-20,48.05,48.52,47.9,48.49,296119,45.9779096437804,46.4276415383189,45.8343781880766,46.3989352471782,309464.220105638,0.0,1.0
2025-06-23,48.47,48.49,47.88,48.13,323298,46.379797719751,46.3989352471782,45.8152406606494,46.0544597534891,337868.098405413,0.0,1.0
2025-06-24,49.04,49.09,48.8,48.86,371529,46.9252172514254,46.9730610699933,46.6955669222993,46.7529795045808,388272.728975944,0.0,1.0
2025-06-25,49.13,49.29,49.01,49.25,577754,47.0113361248477,47.164436344265,46.8965109602846,47.1261612894107,603791.688553969,0.0,1.0
2025-06-26,49.47,49.53,49.18,49.37,399103,47.3366740911096,47.3940866733911,47.0591799434156,47.2409864539737,417089.408774244,0.0,1.0
2025-06-27,49.61,49.7,49.35,49.45,600043,47.4706367830998,47.5567556565221,47.2218489265466,47.3175365636824,627085.188808714,0.0,1.0
2025-06-30,49.81,49.88,49.63,49.79,640035,47.6620120573715,47.7289934033666,47.489774310527,47.6428745299443,668879.511666972,0.0,1.0
2025-07-01,49.11,49.329,48.9414,49.29,374355,47.4079900870669,47.6194001833624,47.2452332732067,47.5817518100495,387794.842519919,0.43453,1.0
2025-07-02,49.36,49.37,49.0201,49.09,353923,47.6493258134316,47.6589792424862,47.3212057598662,47.3886832289578,366629.306538385,0.0,1.0
2025-07-03,49.69,49.73,49.4758,49.53,316952,47.9678889722329,48.0065026884512,47.7611125218837,47.8134341073595,328330.998454337,0.0,1.0
2025-07-07,49.41,49.57,49.2672,49.57,454373,47.6975929587045,47.8520478235779,47.559741991805,47.8520478235779,470685.595171169,0.0,1.0
2025-07-08,49.47,49.56,49.37,49.56,420946,47.755513533032,47.8423943945233,47.6589792424862,47.8423943945233,436058.521401851,0.0,1.0
2025-07-09,49.74,49.8,49.52,49.64,418552,48.0161561175058,48.0740766918333,47.8037806783049,47.91962182696,433578.573617014,0.0,1.0
2025-07-10,49.69,49.81,49.51,49.81,427476,47.9678889722329,48.0837301208879,47.7941272492504,48.0837301208879,442822.957088979,0.0,1.0
2025-07-11,49.63,49.71,49.48,49.62,336911,47.9099683979054,47.9871958303421,47.7651669620866,47.9003149688508,349006.553106619,0.0,1.0
2025-07-14,49.76,49.81,49.45,49.65,407401,48.035462975615,48.0837301208879,47.7362066749228,47.9292752560145,422027.237882377,0.0,1.0
2025-07-15,49.81,50.03,49.8,50.0,473933,48.0837301208879,48.2961055600888,48.0740766918333,48.267145272925,490947.825192645,0.0,1.0
2025-07-16,49.86,49.89,49.45,49.86,455056,48.1319972661608,48.1609575533246,47.7362066749228,48.1319972661608,471393.115779793,0.0,1.0
2025-07-17,50.15,50.16,49.8639,50.0,414177,48.4119467087438,48.4216001377984,48.1357621034921,48.267145272925,429046.50529677,0.0,1.0
2025-07-18,50.13,50.27,50.05,50.27,321348,48.3926398506346,48.5277878573988,48.3154124181979,48.5277878573988,332884.820702517,0.0,1.0
2025-07-21,50.32,50.45,50.17,50.2,472601,48.5760550026717,48.7015495803813,48.431253566853,48.4602138540167,489568.004620631,0.0,1.0
2025-07-22,50.15,50.39,49.92,50.39,368688,48.4119467087438,48.6436290060538,48.1899178404883,48.6436290060538,381924.389680875,0.0,1.0
2025-07-23,50.32,50.33,50.05,50.29,301558,48.5760550026717,48.5857084317263,48.3154124181979,48.547094715508,312384.333375063,0.0,1.0
2025-07-24,50.42,50.49,50.29,50.45,358696,48.6725892932176,48.7401632965997,48.547094715508,48.7015495803813,371573.663588104,0.0,1.0
2025-07-25,50.5,50.59,50.398,50.45,463117,48.7498167256543,48.8366975871455,48.6513517492975,48.7015495803813,479743.516403673,0.0,1.0
2025-07-28,50.68,50.74,50.57,50.74,630496,48.9235784486368,48.9814990229643,48.8173907290364,48.9814990229643,653131.645174871,0.0,1.0
2025-07-29,50.62,50.9099,50.55,50.87,491718,48.8656578743093,49.1455107826017,48.7980838709272,49.1069936006739,509371.330352765,0.0,1.0
2025-07-30,50.67,50.7999,50.45,50.75,466492,48.9139250195822,49.0393230630013,48.7015495803813,48.9911524520189,483239.683393576,0.0,1.0
2025-07-31,50.47,51.19,50.38,51.19,661805,48.7208564384905,49.4159033304206,48.6339755769992,49.4159033304206,685564.679926527,0.0,1.0
2025-08-01,49.25,49.64,49.0501,49.58,712250,47.9699548060506,48.3498184075604,47.7752503600459,48.291377853482,731255.900528292,0.44214,1.0
2025-08-04,50.0,50.0199,49.6046,49.64,480440,48.700461732031,48.7198445158004,48.3153384806541,48.3498184075604,493260.210389348,0.0,1.0
2025-08-05,49.75,50.1662,49.7,50.13,419312,48.4569594233709,48.8623420668283,48.4082589616388,48.8270829325343,430501.051824948,0.0,1.0
2025-08-06,50.23,50.26,49.7895,49.85,392540,48.9244838559984,48.9537041330376,48.4954327881392,48.5543603468349,403014.659450159,0.0,1.0
2025-08-07,50.36,50.61,50.0733,50.55,618435,49.0511050565017,49.2946073651618,48.7718566089302,49.2361668110834,634937.511889385,0.0,1.0
2025-08-08,50.71,50.72,50.4577,50.48,448881,49.3920082886259,49.4017483809723,49.146265758726,49.1679861646585,460859.080217677,0.0,1.0
2025-08-11,50.61,50.86,50.53,50.77,652410,49.2946073651618,49.538109673822,49.2166866263906,49.4504488427043,669819.111356495,0.0,1.0
2025-08-12,51.08,51.08,50.6138,50.81,680854,49.7523917054429,49.7523917054429,49.2983086002534,49.4894092120899,699022.119899319,0.0,1.0
2025-08-13,51.09,51.265,50.98,51.26,1020823,49.7621317977893,49.9325834138514,49.6549907819788,49.9277133676782,1048062.95843453,0.0,1.0
2025-08-14,51.09,51.1899,50.97,51.0,401192,49.7621317977893,49.8594353203299,49.6452506896324,49.6744709666716,411897.532109157,0.0,1.0
2025-08-15,50.95,51.13,50.84,51.13,394289,49.6257705049396,49.8010921671749,49.5186294891292,49.8010921671749,404810.330310144,0.0,1.0
2025-08-18,50.97,50.983,50.83,50.91,590612,49.6452506896324,49.6579128096828,49.5088893967827,49.586810135554,606372.074303708,0.0,1.0
2025-08-19,50.44,50.93,50.3724,50.93,530490,49.1290257952729,49.6062903202468,49.0631827710112,49.6062903202468,544645.760156201,0.0,1.0
2025-08-20,50.22,50.4,49.67,50.4,592187,48.914743763652,49.0900654258873,48.3790386845996,49.0900654258873,607989.102093573,0.0,1.0
2025-08-21,50.04,50.26,49.8338,50.18,488679,48.7394221014167,48.9537041330376,48.5385813972338,48.8757833942663,501719.062427891,0.0,1.0
2025-08-22,50.7,50.815,50.04,50.17,472584,49.3822681962795,49.4942792582631,48.7394221014167,48.8660433019199,485194.578441927,0.0,1.0
2025-08-25,50.62,50.81,50.52,50.65,686045,49.3043474575082,49.4894092120899,49.2069465340442,49.3335677345474,704351.638157855,0.0,1.0
2025-08-26,50.78,50.79,50.5,50.65,534591,49.4601889350507,49.4699290273971,49.1874663493513,49.3335677345474,548856.192515719,0.0,1.0
2025-08-27,50.84,50.88,50.625,50.75,661813,49.5186294891292,49.5575898585148,49.3092175036814,49.4309686580115,679473.023933072,0.0,1.0
2025-08-28,51.12,51.165,50.7705,50.94,593241,49.7913520748285,49.8351824903874,49.4509358473216,49.6160304125932,609071.227357396,0.0,1.0
2025-08-29,50.68,51.0,50.56,51.0,752557,49.3627880115867,49.6744709666716,49.2459069034298,49.6744709666716,772638.465052818,0.0,1.0
2025-09-02,49.9,49.9116,49.43,49.64,785820,49.0345566396051,49.045955454375,48.5727081101339,48.7790659637274,799689.457543259,0.44301,1.0
2025-09-03,50.25,50.3665,50.0058,50.21,389162,49.3784863955943,49.4929658715165,49.1385216915584,49.339180137767,396030.577837736,0.0,1.0
2025-09-04,50.65,50.65,50.195,50.35,390519,49.7715489738677,49.7715489738677,49.3244402910817,49.4767520401627,397411.52842933,0.0,1.0
2025-09-05,50.74,51.03,50.4,50.96,550453,49.8599880539792,50.1449584232274,49.5258848624469,50.0761724720296,560168.309502252,0.0,1.0
2025-09-08,50.92,51.0588,50.86,50.95,630066,50.0368662142023,50.1732589288631,49.9779068274612,50.0663459075728,641186.452058296,0.0,1.0
2025-09-09,51.04,51.07,50.82,50.95,565663,50.1547849876843,50.1842646810548,49.9386005696339,50.0663459075728,575646.760864182,0.0,1.0
2025-09-10,51.07,51.24,50.94,51.23,554211,50.1842646810548,50.351316276821,50.0565193431159,50.3414897123641,563992.636932767,0.0,1.0
2025-09-11,51.32,51.36,51.14,51.29,504546,50.4299287924756,50.469235050303,50.2530506322526,50.4004490991051,513451.066460031,0.0,1.0
2025-09-12,51.49,51.54,51.32,51.425,860972,50.5969803882418,50.646113210526,50.4299287924756,50.5331077192724,876167.864956268,0.0,1.0
2025-09-15,51.78,51.78,51.6,51.64,660923,50.88195075749,50.88195075749,50.705072597267,50.7443788550944,672588.067684538,0.0,1.0
2025-09-16,51.76,51.88,51.71,51.88,419430,50.8622976285764,50.9802164020584,50.8131648062922,50.9802164020584,426832.797812945,0.0,1.0
2025-09-17,51.71,51.81,51.32,51.78,793390,50.8131648062922,50.9114304508605,50.4299287924756,50.88195075749,807393.065486048,0.0,1.0
2025-09-18,52.04,52.1799,51.8903,52.01,525501,51.1374414333677,51.2749150701189,50.9903377634489,51.1079617399972,534775.915131252,0.0,1.0
2025-09-19,52.3,52.3196,52.06,52.22,759728,51.3929321092454,51.4121921755808,51.1570945622814,51.3143195935908,773136.942557361,0.0,1.0
2025-09-22,52.5,52.53,52.24,52.26,759069,51.5894633983821,51.6189430917526,51.3339727225044,51.3536258514181,772466.311429976,0.0,1.0
2025-09-23,52.24,52.54,52.16,52.54,557115,51.3339727225044,51.6287696562095,51.2553602068498,51.6287696562095,566947.891551771,0.0,1.0
2025-09-24,52.14,52.36,51.94,52.36,551979,51.2357070779361,51.4518914959865,51.0391757887994,51.4518914959865,561721.242886755,0.0,1.0
2025-09-25,51.95,52.0699,51.63,51.96,532059,51.0490023532562,51.1668228610937,50.7345522906375,51.0588289177131,541449.661615903,0.0,1.0
2025-09-26,52.17,52.1799,51.815,52.06,713396,51.2651867713066,51.2749150701189,50.916343733089,51.1570945622814,725987.198408707,0.0,1.0
2025-09-29,52.34,52.54,52.26,52.41,898377,51.4322383670728,51.6287696562095,51.3536258514181,51.5010243182706,914233.050570537,0.0,1.0
2025-09-30,52.46,52.47,52.17,52.36,991674,51.5501571405548,51.5599837050116,51.2651867713066,51.4518914959865,1009176.71110401,0.0,1.0
2025-10-01,52.17,52.2065,51.7594,51.8,1048230,51.7151353312206,51.7513170916114,51.3081153088514,51.3483613217793,1057449.79201448,0.45789,1.0
2025-10-02,52.31,52.38,52.15,52.38,513437,51.8539146861443,51.9233043636062,51.6953097090886,51.9233043636062,517952.976791868,0.0,1.0
2025-10-03,52.18,52.43,52.06,52.4,842397,51.7250481422866,51.9728684189361,51.6060944094948,51.9431299857381,849806.371162458,0.0,1.0
2025-10-06,52.48,52.5899,52.35,52.49,694398,52.022432474266,52.1313742678811,51.8935659304082,52.032345285332,700505.63394987,0.0,1.0
2025-10-07,52.29,52.609,52.18,52.59,789903,51.8340890640124,52.1503077370171,51.7250481422866,52.1314733959918,796850.65592629,0.0,1.0
2025-10-08,52.74,52.74,52.36,52.38,675045,52.2801655619815,52.2801655619815,51.9034787414742,51.9233043636062,680982.413068139,0.0,1.0
2025-10-09,52.69,52.76,52.48,52.76,563118,52.2306015066516,52.2999911841134,52.022432474266,52.2999911841134,568070.950058299,0.0,1.0
2025-10-10,51.27,52.8564,51.23,52.78,1169510,50.8229823352823,52.3955506827895,50.7833310910184,52.3198168062454,1179796.52009469,0.0,1.0
2025-10-13,52.23,52.265,51.85,52.03,586225,51.7746121976165,51.8093070363474,51.3979253771092,51.5763559762969,591381.189551615,0.0,1.0
2025-10-14,51.91,52.2098,51.3,51.64,560400,51.4574022435051,51.7545883192632,50.8527207684803,51.1897563447236,565329.043668771,0.0,1.0
2025-10-15,52.16,52.4896,51.74,52.33,472137,51.7052225201546,52.0319487728893,51.2888844553834,51.8737403082763,476289.71929094,0.0,1.0
2025-10-16,52.03,52.5899,51.7,52.42,431643,51.5763559762969,52.1313742678811,51.2492332111195,51.9629556078701,435439.551028407,0.0,1.0
2025-10-17,52.33,52.43,51.7713,51.91,526872,51.8737403082763,51.9728684189361,51.3199115540199,51.4574022435051,531506.145424434,0.0,1.0
2025-10-20,52.93,52.98,52.57,52.6,527868,52.4685089722351,52.518073027565,52.1116477738598,52.1413862070578,532510.905823246,0.0,1.0
2025-10-21,52.9,52.9992,52.76,52.93,517508,52.4387705390372,52.5371056248117,52.2999911841134,52.4685089722351,522059.783602673,0.0,1.0
2025-10-22,52.51,52.9,52.0889,52.9,608557,52.0521709074639,52.4387705390372,51.6347424334755,52.4387705390372,613909.612469551,0.0,1.0
2025-10-23,52.89,52.9327,52.47,52.5,522609,52.4288577279712,52.4711854312229,52.0125196632,52.042258096398,527205.64986205,0.0,1.0
2025-10-24,53.32,53.42,53.2029,53.3,833993,52.8551086038084,52.9542367144682,52.7390295862257,52.8352829816764,841328.453098588,0.0,1.0
2025-10-27,54.07,54.1,53.77,53.82,997938,53.5985694337569,53.6283078669548,53.3011851017775,53.3507491571074,1006715.44464798,0.0,1.0
2025-10-28,54.36,54.4849,54.12,54.24,792002,53.8860409546703,54.0098519648844,53.6481334890868,53.7670872218786,798968.117851096,0.0,1.0
2025-10-29,54.53,54.6292,54.1701,54.54,992581,54.054558742792,54.1528938285665,53.6977966725274,54.064471553858,1001311.32671983,0.0,1.0
2025-10-30,53.92,54.38,53.92,54.33,1184240,53.4498772677672,53.9058665768023,53.4498772677672,53.8563025214724,1194656.07900483,0.0,1.0
2025-10-31,54.14,54.46,53.9687,54.46,1113693,53.6679591112188,53.9851690653301,53.4981526576585,53.9851690653301,1123488.57714241,0.0,1.0
2025-11-03,53.86,54.09,53.7,53.99,896379,53.86,54.09,53.7,53.99,896379,0.47373,1.0
2025-11-04,53.03,53.5323,52.96,53.3,896037,53.03,53.5323,52.96,53.3,896037,0.0,1.0
2025-11-05,53.31,53.5298,52.875,52.93,716692,53.31,53.5298,52.875,52.93,716692,0.0,1.0
2025-11-06,52.51,53.22,52.4,53.22,903151,52.51,53.22,52.4,53.22,903151,0.0,1.0
2025-11-07,52.42,52.42,51.5301,52.36,1208321,52.42,52.42,51.5301,52.36,1208321,0.0,1.0
2025-11-10,53.4,53.45,52.9,53.03,779104,53.4,53.45,52.9,53.03,779104,0.0,1.0
2025-11-11,53.3,53.3711,53.03,53.19,607972,53.3,53.3711,53.03,53.19,607972,0.0,1.0
2025-11-12,53.26,53.5,53.04,53.49,557835,53.26,53.5,53.04,53.49,557835,0.0,1.0
2025-11-13,52.35,53.0599,52.17,53.0,781126,52.35,53.0599,52.17,53.0,781126,0.0,1.0
2025-11-14,52.4,52.71,51.48,51.7,1045777,52.4,52.71,51.48,51.7,1045777,0.0,1.0
2025-11-17,52.03,52.695,51.7165,52.27,1230077,52.03,52.695,51.7165,52.27,1230077,0.0,1.0
2025-11-18,51.46,51.885,51.03,51.74,1080554,51.46,51.885,51.03,51.74,1080554,0.0,1.0
2025-11-19,51.72,52.2395,51.335,51.51,869016,51.72,52.2395,51.335,51.51,869016,0.0,1.0
2025-11-20,50.59,52.88,50.53,52.595,1676534,50.59,52.88,50.53,52.595,1676534,0.0,1.0
2025-11-21,51.01,51.55,50.192,50.725,1118883,51.01,51.55,50.192,50.725,1118883,0.0,1.0
2025-11-24,52.23,52.318,51.4101,51.45,799043,52.23,52.318,51.4101,51.45,799043,0.0,1.0
2025-11-25,52.55,52.63,51.64,52.11,919806,52.55,52.63,51.64,52.11,919806,0.0,1.0
2025-11-26,52.97,53.08,52.64,52.82,1065719,52.97,53.08,52.64,52.82,1065719,0.0,1.0