date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-10-26,39.2562,39.4,39.22,39.4,2416,33.1062777002307,33.2275498236989,33.0757488346566,33.2275498236989,2864.80346896079,0.0,1.0
2023-10-27,39.0253,39.5,39.0253,39.5,9859,32.9115507648426,33.3118837065002,32.9115507648426,33.3118837065002,11690.4376657634,0.0,1.0
2023-10-30,39.5972,40.97,39.403,40.97,1345,33.393856240583,34.5515917836788,33.230079840183,34.5515917836788,1594.85126893719,0.0,1.0
2023-10-31,39.7951,39.7951,39.54,39.57,2628,33.5607529946467,33.5607529946467,33.3456172596207,33.3709174244611,3116.18523031,0.0,1.0
2023-11-01,40.1986,40.2291,39.69,39.69,4136,33.9010402117498,33.9267620460042,33.4721180838226,33.4721180838226,4904.31587236002,0.0,1.0
2023-11-02,40.8932,40.91,40.6199,40.6199,20570,34.4868233616874,34.500991453998,34.2563388599916,34.2563388599916,24391.1454290246,0.0,1.0
2023-11-03,41.1983,41.36,41.13,41.17,34957,34.7441260381141,34.8804939266037,34.6865259961608,34.7202595492813,41450.718073039,0.0,1.0
2023-11-06,41.1316,41.2559,41.02,41.14,12032,34.6878753382856,34.7927023546076,34.5937587250794,34.6949593844409,14267.1007195928,0.0,1.0
2023-11-07,41.26,41.28,41.12,41.12,1631,34.7961600438025,34.8130268203627,34.6780926078807,34.6780926078807,1933.97949415357,0.0,1.0
2023-11-08,41.3,41.3,41.1469,41.276,3833,34.829893596923,34.829893596923,34.7007784223542,34.8096534650507,4545.02967571469,0.0,1.0
2023-11-09,41.0,41.3399,41.0,41.24,7143,34.5768919485192,34.8635428161607,34.5768919485192,34.7792932672422,8469.90528923298,0.0,1.0
2023-11-10,41.54,41.56,41.11,41.11,4358,35.032294915646,35.0491616922063,34.6696592196006,34.6696592196006,5167.55526396155,0.0,1.0
2023-11-13,41.53,41.57,41.5,41.5,3390,35.0238615273659,35.0575950804864,34.9985613625255,34.9985613625255,4019.73665553686,0.0,1.0
2023-11-14,42.17,42.2479,42.09,42.14,18350,35.563598377294,35.6292944719962,35.496131271053,35.5382982124536,21758.7515130093,0.0,1.0
2023-11-15,42.22,42.38,42.1899,42.3199,24092,35.6057653186946,35.7406995311767,35.5803808199714,35.6900148676131,28567.4028038921,0.0,1.0
2023-11-16,42.27,42.3,42.16,42.2899,8827,35.6479322600953,35.6732324249356,35.5551649890139,35.6647147027727,10466.7302237239,0.0,1.0
2023-11-17,42.31,42.37,42.27,42.28,11119,35.6816658132158,35.7322661428965,35.6479322600953,35.6563656483754,13184.4990775559,0.0,1.0
2023-11-20,42.5758,42.67,42.39,42.39,12668,35.9058252737015,35.9852677913003,35.7491329194568,35.7491329194568,15021.2460036404,0.0,1.0
2023-11-21,42.4547,42.55,42.29,42.4,6274,35.8036969416292,35.8840671319388,35.6647990366555,35.7575663077369,7439.47722030628,0.0,1.0
2023-11-22,42.6031,42.6395,42.5957,42.5995,4251,35.9288484237063,35.9595459570459,35.922607716379,35.9258124039254,5040.67862026171,0.0,1.0
2023-11-24,42.6062,42.6499,42.585,42.6499,4492,35.9314627740731,35.9683166808573,35.9135839909192,35.9683166808573,5326.44750934266,0.0,1.0
2023-11-27,42.548,42.64,42.54,42.54,2720,35.8823804542828,35.9599676264599,35.8756337436587,35.8756337436587,3225.27542863135,0.0,1.0
2023-11-28,42.5874,42.69,42.4703,42.4703,6939,35.9156080041065,36.0021345678606,35.8168530273462,35.8168530273462,8228.00963208563,0.0,1.0
2023-11-29,42.565,42.8499,42.565,42.78,1340,35.896717214359,36.1369844464598,35.896717214359,36.0780350623817,1588.92245381103,0.0,1.0
2023-11-30,42.7135,42.7135,42.5399,42.63,11664,36.0219530303189,36.0219530303189,35.8755494097759,35.9515342381798,13830.7399263074,0.0,1.0
2023-12-01,42.9481,42.9699,42.69,42.73,4164,36.2198003193706,36.2381851058213,36.0021345678606,36.0358681209811,4937.51723706653,0.0,1.0
2023-12-04,42.5875,42.59,42.15,42.17,130705,36.1712914699834,36.1734148214051,35.7997049711723,35.8166917825465,153889.976312271,0.30308,1.0
2023-12-05,42.65,42.7599,42.58,42.6,15969,36.2243752555278,36.3177177840291,36.164921415718,36.1819082270922,18801.6451683613,0.0,1.0
2023-12-06,42.63,42.91,42.6299,42.91,9729,36.2073884441536,36.4452038033927,36.2073035100967,36.4452038033927,11454.7689800856,0.0,1.0
2023-12-07,42.82,42.82,42.7065,42.72,12205,36.3687631522087,36.3687631522087,36.27236299766,36.2838290953376,14369.9717753052,0.0,1.0
2023-12-08,42.97,42.9899,42.8077,42.86,29555,36.4961642375153,36.5130661148327,36.3583162632135,36.4027367749571,34797.5842539244,0.0,1.0
2023-12-11,43.14,43.14,42.9657,42.98,27687,36.6405521341962,36.6405521341962,36.4925120730699,36.5046576432025,32598.2309334598,0.0,1.0
2023-12-12,43.31,43.31,43.0923,43.11,19284,36.7849400308771,36.7849400308771,36.6000385890687,36.6150719171349,22704.6731433827,0.0,1.0
2023-12-13,43.7047,43.7991,43.3499,43.42,28727,37.1201747533474,37.2003525030337,36.8188287195687,36.8783674934353,33822.7102981723,0.0,1.0
2023-12-14,43.855,44.1099,43.83,43.95,59073,37.2478306408247,37.4643275517891,37.2265971266069,37.3285179948522,69551.6052996809,0.0,1.0
2023-12-15,43.82,44.01,43.75,43.84,30956,37.2181037209198,37.3794784289749,37.15864988111,37.235090532294,36447.0992442727,0.0,1.0
2023-12-18,44.005,44.0219,43.86,43.9,31267,37.3752317261313,37.3895855817425,37.2520773436682,37.2860509664167,36813.265669682,0.0,1.0
2023-12-19,44.15,44.15,44.04,44.04,21775,37.4983861085944,37.4983861085944,37.4049586460362,37.4049586460362,25637.5366986704,0.0,1.0
2023-12-20,43.72,44.18,43.6964,44.1,38919,37.1331696640487,37.5238663256558,37.1131252266271,37.4559190801589,45822.6080723559,0.0,1.0
2023-12-21,44.093,44.093,43.9,43.94,125203,37.4499736961779,37.4499736961779,37.2860509664167,37.3200245891651,147412.00951934,0.0,1.0
2023-12-22,44.0591,44.1499,43.99,44.121,18544,37.4211810508986,37.4983011745376,37.3624916176007,37.4737552321018,21833.4089800295,0.0,1.0
2023-12-26,44.2072,44.26,44.12,44.15,21104,37.5469683891247,37.5918135711526,37.4729058915331,37.4983861085944,24847.5120316298,0.0,1.0
2023-12-27,44.2256,44.27,44.18,44.2101,27591,37.562596255589,37.6003069768398,37.5238663256558,37.549431476774,32485.2020690247,0.0,1.0
2023-12-28,43.9858,44.04,43.95,44.0,32775,37.6247764786243,37.6711383246097,37.5941537095049,37.6369229401186,38316.0972615753,0.31301,1.0
2023-12-29,43.9106,44.03,43.795,44.03,37444,37.5604515557812,37.6625844784869,37.4615690946022,37.6625844784869,43774.4605907681,0.0,1.0
2024-01-02,43.7139,43.8,43.58,43.65,12455,37.3921974025466,37.4658460176635,37.277661402963,37.3375383258222,14560.7014917749,0.0,1.0
2024-01-03,43.3971,43.56,43.3847,43.55,10599,37.1212115573778,37.2605537107174,37.1106047881856,37.2519998645947,12390.9173112261,0.0,1.0
2024-01-04,43.3151,43.57,43.29,43.46,38884,37.0510700191712,37.2691075568402,37.0295998654031,37.1750152494899,45457.9138342973,0.0,1.0
2024-01-05,43.3862,43.54,43.29,43.4,71391,37.111887865104,37.2434460184719,37.0295998654031,37.1236921727534,83460.7017422157,0.0,1.0
2024-01-08,43.85,43.89,43.4299,43.44,11703,37.5086152482773,37.5428306327683,37.1492681726604,37.1579075572444,13681.5647979318,0.0,1.0
2024-01-09,43.86,43.89,43.65,43.66,4693,37.5171690944001,37.5428306327683,37.3375383258222,37.346092171945,5486.42088325165,0.0,1.0
2024-01-10,44.17,44.17,43.89,43.95,26321,37.7823383242055,37.7823383242055,37.5428306327683,37.5941537095049,30770.9533492577,0.0,1.0
2024-01-11,44.05,44.05,43.775,43.95,6205,37.6796921707324,37.6796921707324,37.4444614023567,37.5941537095049,7254.04678895728,0.0,1.0
2024-01-12,44.1,44.23,44.0049,44.1999,15549,37.7224614013462,37.833661400942,37.6411143247188,37.8079143241125,18177.7878358576,0.0,1.0
2024-01-16,44.07,44.07,43.8599,44.01,17829,37.6967998629779,37.6967998629779,37.5170835559388,37.6454767862414,20843.2554714455,0.0,1.0
2024-01-17,43.75,43.78,43.6299,43.64,4940,37.4230767870498,37.448738325418,37.3203450951155,37.3289844796995,5775.179877107,0.0,1.0
2024-01-18,44.08,44.08,43.7879,43.8799,9956,37.7053537091007,37.7053537091007,37.455495863855,37.5341912481844,11639.2086754003,0.0,1.0
2024-01-19,44.52,44.52,44.12,44.3,21256,38.0817229385019,38.0817229385019,37.7395690935917,37.8935383238013,24849.6403780944,0.0,1.0
2024-01-22,44.6,44.69,44.55,44.69,10199,38.1501537074839,38.2271383225887,38.1073844768701,38.2271383225887,11923.2914102458,0.0,1.0
2024-01-23,44.71,44.73,44.57,44.73,8724,38.2442460148342,38.2613537070797,38.1244921691156,38.2613537070797,10198.9209003809,0.0,1.0
2024-01-24,44.73,44.9199,44.72,44.89,23468,38.2613537070797,38.4237912449508,38.2527998609569,38.3982152450438,27435.6116105156,0.0,1.0
2024-01-25,45.02,45.02,44.72,44.72,6305,38.5094152446396,38.5094152446396,38.2527998609569,38.2527998609569,7370.95326420235,0.0,1.0
2024-01-26,44.88,44.98,44.8201,44.98,14367,38.389661398921,38.4751998601485,38.3384238606457,38.4751998601485,16795.9532984608,0.0,1.0
2024-01-29,45.15,45.15,44.78,44.78,19235,38.6206152442354,38.6206152442354,38.3041229376935,38.3041229376935,22486.9605133913,0.0,1.0
2024-01-30,45.15,45.17,45.0537,45.15,31678,38.6206152442354,38.6377229364809,38.5382417060732,38.6206152442354,37033.6332281367,0.0,1.0
2024-01-31,44.6,44.885,44.6,44.8,16915,38.1501537074839,38.3939383219824,38.1501537074839,38.321230629939,19774.7302877054,0.0,1.0
2024-02-01,45.14,45.14,44.6785,44.715,10620,38.6120613981126,38.6120613981126,38.2173013995475,38.2485229378956,12415.4676710276,0.0,1.0
2024-02-02,45.06,45.1,44.7641,44.7641,14357,38.8137953050717,38.8482505161725,38.5589128809534,38.5589128809534,16667.4352486078,0.31584,1.0
2024-02-05,45.03,45.24,44.8301,45.06,18365,38.787953896746,38.9688437550253,38.6157639792697,38.8137953050717,21320.4324260419,0.0,1.0
2024-02-06,45.06,45.1,45.0,45.07,19365,38.8137953050717,38.8482505161725,38.7621124884204,38.8224091078469,22481.3598655214,0.0,1.0
2024-02-07,45.33,45.38,45.181,45.2,15300,39.0463679800022,39.0894369938782,38.9180223186516,38.9343885439245,17762.189824037,0.0,1.0
2024-02-08,45.3584,45.39,45.3101,45.33,29692,39.0708311798838,39.0980507966534,39.0292265124795,39.0463679800022,34470.2575330266,0.0,1.0
2024-02-09,45.57,45.57,45.36,45.5,32087,39.2530992466071,39.2530992466071,39.0722093883278,39.1928026271806,37250.6787505801,0.0,1.0
2024-02-12,45.56,45.99,45.5001,45.5588,78823,39.2444854438319,39.6148789631657,39.1928887652084,39.2434517874988,91507.7835620961,0.0,1.0
2024-02-13,44.99,45.26,44.8902,45.06,127385,38.7534986856452,38.9860713605757,38.6675329339487,38.8137953050717,147884.741878102,0.0,1.0
2024-02-14,45.51,45.569,45.15,45.41,42728,39.2014164299559,39.2522378663296,38.8913195300485,39.1152784022038,49604.1076340819,0.0,1.0
2024-02-15,45.6854,45.72,45.4643,45.58,23378,39.3525025306329,39.3823062882351,39.1620513512732,39.2617130493823,27140.1616801528,0.0,1.0
2024-02-16,45.48,45.6799,45.48,45.51,19140,39.1755750216302,39.3477649391066,39.1755750216302,39.2014164299559,22220.1511916385,0.0,1.0
2024-02-20,45.38,45.55,45.2519,45.42,52605,39.0894369938782,39.2358716410567,38.9790941803278,39.123892204979,61070.5879538214,0.0,1.0
2024-02-21,45.3147,45.35,45.11,45.28,22553,39.0331888617561,39.0635955855526,38.8568643189477,39.0032989661262,26182.3965425822,0.0,1.0
2024-02-22,46.04,46.06,45.75,45.799,32954,39.6579479770417,39.6751755825921,39.4081476965608,39.4503553301593,38257.2028406089,0.0,1.0
2024-02-23,46.11,46.19,45.9901,46.19,17922,39.7182445964681,39.7871550186698,39.6149651011934,39.7871550186698,20806.1415703524,0.0,1.0
2024-02-26,46.01,46.12,46.0,46.12,11282,39.6321065687161,39.7268583992433,39.6234927659409,39.7268583992433,13097.5833722082,0.0,1.0
2024-02-27,45.97,46.02,45.93,46.02,26169,39.5976513576153,39.6407203714913,39.5631961465144,39.6407203714913,30380.3101637402,0.0,1.0
2024-02-28,46.04,46.04,45.84,45.97,9977,39.6579479770417,39.6579479770417,39.4856719215376,39.5976513576153,11582.5730636874,0.0,1.0
2024-02-29,46.12,46.12,45.91,46.09,29174,39.7268583992433,39.7268583992433,39.545968540964,39.7010169909177,33868.8971193763,0.0,1.0
2024-03-01,46.47,46.47,46.15,46.21,39145,40.0283414963755,40.0283414963755,39.7526998075689,39.8043826242202,45444.5046184268,0.0,1.0
2024-03-04,46.09,46.21,46.0301,46.21,37276,39.9823179481476,40.0864159770861,39.9303556820357,40.0864159770861,42970.2660618154,0.32657,1.0
2024-03-05,45.7,46.0,45.6023,46.0,17243,39.6439993540973,39.9042444264437,39.5592462088698,39.9042444264437,19877.0334183894,0.0,1.0
2024-03-06,45.88,46.07,45.7881,46.02,25322,39.8001463975051,39.9649682766578,39.7204246570097,39.9215940979334,29190.1780560492,0.0,1.0
2024-03-07,46.23,46.24,46.055,46.1499,25562,40.1037656485759,40.1124404843208,39.9519560230405,40.0342802142594,29466.8403549771,0.0,1.0
2024-03-08,46.06,46.42,46.06,46.3,52467,39.9562934409129,40.2685875277286,39.9562934409129,40.16448949879,60481.8368243715,0.0,1.0
2024-03-11,46.1,46.1,45.84,46.01,35028,39.9909927838925,39.9909927838925,39.7654470545256,39.9129192621885,40378.8625285242,0.0,1.0
2024-03-12,46.39,46.43,45.99,46.21,92709,40.2425630204939,40.2772623634735,39.8955695906988,40.0864159770861,106871.187797104,0.0,1.0
2024-03-13,46.38,46.44,46.28,46.39,34664,40.2338881847491,40.2859371992183,40.1471398273003,40.2425630204939,39959.258041817,0.0,1.0
2024-03-14,46.36,46.42,46.1501,46.42,74288,40.2165385132593,40.2685875277286,40.0344537109743,40.2685875277286,85636.2035948102,0.0,1.0
2024-03-15,46.02,46.09,46.01,46.08,11340,39.9215940979334,39.9823179481476,39.9129192621885,39.9736431124027,13072.2936243424,0.0,1.0
2024-03-18,46.28,46.51,46.28,46.51,20186,40.1471398273003,40.3466610494325,40.1471398273003,40.3466610494325,23269.6048589925,0.0,1.0
2024-03-19,46.53,46.54,46.13,46.25,41337,40.3640107209223,40.3726855566671,40.0170172911271,40.1211153200656,47651.6227115909,0.0,1.0
2024-03-20,46.75,46.75,46.412,46.42,16052,40.5548571073096,40.5548571073096,40.2616476591327,40.2685875277286,18504.0967599598,0.0,1.0
2024-03-21,46.86,46.97,46.82,46.82,47443,40.6502803005033,40.7457034936969,40.6155809575237,40.6155809575237,54690.3727001478,0.0,1.0
2024-03-22,46.83,46.96,46.7701,46.96,21135,40.6242557932686,40.7370286579521,40.5722935271568,40.7370286579521,24363.5736993366,0.0,1.0
2024-03-25,46.77,46.83,46.76,46.83,16738,40.5722067787993,40.6242557932686,40.5635319430545,40.6242557932686,19294.889831062,0.0,1.0
2024-03-26,46.7,46.94,46.7,46.94,52970,40.5114829285852,40.7196789864623,40.5114829285852,40.7196789864623,61061.6748925411,0.0,1.0
2024-03-27,46.99,46.99,46.77,46.94,48729,40.7630531651867,40.7630531651867,40.5722067787993,40.7196789864623,56172.8215185697,0.0,1.0
2024-03-28,47.01,47.03,47.0,47.01,24734,40.7804028366764,40.7977525081662,40.7717280009316,40.7804028366764,28512.3554236759,0.0,1.0
2024-04-01,46.98,47.1189,46.8113,47.11,26565,40.7543783294418,40.8748717979382,40.6080338504257,40.8671511941252,30623.0582125799,0.0,1.0
2024-04-02,46.37,46.37,46.21,46.31,32088,40.5137730852218,40.5137730852218,40.3739800359737,40.4613506917538,36726.2895230745,0.33264,1.0
2024-04-03,46.37,46.51,46.25,46.31,30163,40.5137730852218,40.6360920033139,40.4089282982857,40.4613506917538,34523.0326254206,0.0,1.0
2024-04-04,45.9,46.74,45.9,46.74,43481,40.1031310030555,40.8370445116081,40.1031310030555,40.8370445116081,49766.1367100723,0.0,1.0
2024-04-05,46.3,46.39,46.0057,46.06,9081,40.4526136261758,40.5312472163779,40.195481786215,40.2429240523036,10393.6498117377,0.0,1.0
2024-04-08,46.36,46.46,46.2719,46.46,23150,40.5050360196438,40.5924066754239,40.4280624719016,40.5924066754239,26496.310223734,0.0,1.0
2024-04-09,46.4,46.55,46.0,46.55,58389,40.5399842819559,40.671040265626,40.1905016588356,40.671040265626,66829.0737647343,0.0,1.0
2024-04-10,46.01,46.055,45.88,46.04,36384,40.1992387244136,40.2385555195146,40.0856568718995,40.2254499211476,41643.2721892153,0.0,1.0
2024-04-11,46.33,46.42,45.835,46.32,49459,40.4788248229098,40.5574584131119,40.0463400767984,40.4700877573318,56608.2508576958,0.0,1.0
2024-04-12,45.72,46.14,45.6103,46.14,26890,39.9458638226513,40.3128205769277,39.8500182132606,40.3128205769277,30776.9236248901,0.0,1.0
2024-04-15,45.14,46.0515,45.0966,46.0515,19068,39.4391140191269,40.2354975465623,39.4011951545183,40.2354975465623,21824.2610516699,0.0,1.0
2024-04-16,45.12,45.27,45.0,45.14,24782,39.4216398879709,39.552695871641,39.3167951010348,39.4391140191269,28364.2142533293,0.0,1.0
2024-04-17,44.8,45.18,44.7503,45.175,22539,39.1420537894746,39.4740622814389,39.0986305735519,39.4696937486499,25796.9907616734,0.0,1.0
2024-04-18,44.81,45.05,44.71,45.03,21763,39.1507908550526,39.3604804289248,39.0634201992726,39.3430062977688,24908.8207083854,0.0,1.0
2024-04-19,44.36,44.8,44.24,44.8,30640,38.7576229040423,39.1420537894746,38.6527781171062,39.1420537894746,35068.9825164236,0.0,1.0
2024-04-22,44.73,44.9444,44.3701,44.64,16097,39.0808943304286,39.2682170164211,38.7664473402761,39.0022607402265,18423.8058605376,0.0,1.0
2024-04-23,45.29,45.3287,44.91,45.04,25270,39.570170002797,39.6039824465839,39.2381615108327,39.3517433633468,28922.7541837476,0.0,1.0
2024-04-24,45.29,45.41,45.0694,45.41,28600,39.570170002797,39.6750147897331,39.3774303361462,39.6750147897331,32734.1024794294,0.0,1.0
2024-04-25,45.05,45.1694,44.6,44.8,37557,39.3604804289248,39.4648009919262,38.9673124779145,39.1420537894746,42985.8282104871,0.0,1.0
2024-04-26,45.55,45.6599,45.44,45.44,31890,39.7973337078252,39.8933540585275,39.7012259864671,39.7012259864671,36499.6688136015,0.0,1.0
2024-04-29,45.67,45.76,45.5,45.74,70899,39.9021784947613,39.9808120849634,39.7536483799352,39.9633379538074,81147.3822268904,0.0,1.0
2024-04-30,44.97,45.66,44.97,45.66,25532,39.2905839043008,39.8934414291833,39.2905839043008,39.8934414291833,29222.626031636,0.0,1.0
2024-05-01,44.9,45.4599,44.8391,45.08,53102,39.2294244452547,39.7186127469674,39.1762157158846,39.3866916256588,60777.8430021909,0.0,1.0
2024-05-02,44.91,44.9594,44.625,44.87,20861,39.5162448340495,39.5597118234684,39.2654737412483,39.4810488912002,23708.4144491569,0.31828,1.0
2024-05-03,45.39,45.5,45.22,45.5,17574,39.9385961482411,40.0353849910767,39.7890133911316,40.0353849910767,19972.7566046442,0.0,1.0
2024-05-06,45.77,45.77,45.49,45.61,140738,40.2729576053095,40.2729576053095,40.0265860053644,40.1321738339123,159947.981052942,0.0,1.0
2024-05-07,45.81,45.97,45.7,45.97,84231,40.3081535481587,40.4489373195559,40.2113647053232,40.4489373195559,95728.0790694086,0.0,1.0
2024-05-08,45.85,45.87,45.69,45.69,173145,40.343349491008,40.3609474624327,40.2025657196109,40.2025657196109,196778.362484985,0.0,1.0
2024-05-09,46.0,46.0,45.81,45.81,37534,40.4753342766929,40.4753342766929,40.3081535481587,40.3081535481587,42657.189393349,0.0,1.0
2024-05-10,46.07,46.1699,46.0,46.16,20260,40.5369271766792,40.6248290439453,40.4753342766929,40.6161180480901,23025.3811773126,0.0,1.0
2024-05-13,46.09,46.24,46.03,46.24,51248,40.5545251481038,40.6865099337887,40.5017312338299,40.6865099337887,58243.0767312397,0.0,1.0
2024-05-14,46.25,46.26,46.06,46.065,16177,40.695308919501,40.7041079052134,40.5281281909669,40.532527683823,18385.0736083606,0.0,1.0
2024-05-15,46.64,46.645,46.24,46.24,19633,41.0384693622817,41.0428688551379,40.6865099337887,40.6865099337887,22312.7990451223,0.0,1.0
2024-05-16,46.665,46.76,46.66,46.76,35533,41.0604668265625,41.1440571908296,41.0560673337063,41.1440571908296,40383.0636413351,0.0,1.0
2024-05-17,46.66,46.77,46.53,46.77,40564,41.0560673337063,41.1528561765419,40.9416805194461,41.1528561765419,46100.7681182877,0.0,1.0
2024-05-20,46.765,46.82,46.695,46.82,32060,41.1484566836857,41.1968511051035,41.0868637836995,41.1968511051035,36436.0177958856,0.0,1.0
2024-05-21,46.77,46.77,46.48,46.48,17613,41.1528561765419,41.1528561765419,40.8976855908845,40.8976855908845,20017.0798951632,0.0,1.0
2024-05-22,46.68,46.81,46.535,46.81,58763,41.073665305131,41.1880521193912,40.9460800123023,41.1880521193912,66783.8338658647,0.0,1.0
2024-05-23,46.48,47.03,46.37,47.03,40770,40.8976855908845,41.3816298050623,40.8008967480489,41.3816298050623,46334.8860117983,0.0,1.0
2024-05-24,46.65,46.7199,46.45,46.45,23978,41.047268347994,41.1087732581232,40.8712886337475,40.8712886337475,27250.8682067918,0.0,1.0
2024-05-28,46.71,46.85,46.5161,46.85,45597,41.100062262268,41.2232480622405,40.929449929306,41.2232480622405,51820.7455844976,0.0,1.0
2024-05-29,46.49,46.56,46.42,46.51,34485,40.9064845765968,40.9680774765831,40.8448916766106,40.9240825480215,39192.0172704652,0.0,1.0
2024-05-30,46.28,46.5,46.2117,46.48,202820,40.721705876638,40.9152835623091,40.6616088042228,40.8976855908845,230503.840591438,0.0,1.0
2024-05-31,46.69,46.69,45.99,46.2718,23991,41.0824642908433,41.0824642908433,40.4665352909806,40.7144907083539,27265.6426369648,0.0,1.0
2024-06-03,46.64,46.9427,46.22,46.84,40126,41.0384693622817,41.3048146597937,40.6689119623641,41.2144490765282,45602.9834709203,0.0,1.0
2024-06-04,46.28,46.34,46.17,46.3,30189,41.0114564761449,41.0646260394242,40.913978943466,41.0291796639046,34067.2348667421,0.3293,1.0
2024-06-05,46.7,46.7,46.3523,46.52,35746,41.3836434191004,41.3836434191004,41.0755257998965,41.2241347292623,40338.1157887497,0.0,1.0
2024-06-06,46.78,46.78,46.57,46.57,35916,41.4545361701395,41.4545361701395,41.2684426986618,41.2684426986618,40529.9548668028,0.0,1.0
2024-06-07,46.71,47.17,46.62,46.99,32538,41.3925050129803,41.8001383314553,41.3127506680612,41.6406296416173,36717.9995393705,0.0,1.0
2024-06-10,46.74,46.8,46.592,46.72,35250,41.4190897946199,41.4722593578993,41.2879382051975,41.4013666068601,39778.3970669006,0.0,1.0
2024-06-11,46.84,46.89,46.605,46.83,28201,41.5077057334189,41.5520137028183,41.2994582772414,41.498844139539,31823.8461186854,0.0,1.0
2024-06-12,47.2,47.29,46.99,46.99,53876,41.826723113095,41.906477458014,41.6406296416173,41.6406296416173,60797.1892305343,0.0,1.0
2024-06-13,47.19,47.36,47.075,47.36,94429,41.8178615192151,41.9685086151733,41.7159531895963,41.9685086151733,106559.837067528,0.0,1.0
2024-06-14,47.23,47.23,47.1001,47.23,43012,41.8533078947347,41.8533078947347,41.7381957902349,41.8533078947347,48537.5436777738,0.0,1.0
2024-06-17,47.45,47.579,47.23,47.3,53035,42.0482629600923,42.1625775211429,41.8533078947347,41.9153390518939,59848.1500267538,0.0,1.0
2024-06-18,47.55,47.58,47.46,47.58,50812,42.1368788988913,42.1634636805309,42.0571245539722,42.1634636805309,57339.5719649177,0.0,1.0
2024-06-20,47.52,47.75,47.42,47.75,95428,42.1102941172516,42.3141107764891,42.0216781784527,42.3141107764891,107687.173767381,0.0,1.0
2024-06-21,47.48,47.52,47.29,47.52,57398,42.074847741732,42.1102941172516,41.906477458014,42.1102941172516,64771.6435417293,0.0,1.0
2024-06-24,47.41,47.61,47.41,47.53,69142,42.0128165845728,42.1900484621706,42.0128165845728,42.1191557111315,78024.338439706,0.0,1.0
2024-06-25,47.5,47.54,47.4101,47.54,82174,42.0925709294918,42.1280173050114,42.0129052005116,42.1280173050114,92730.4964702266,0.0,1.0
2024-06-26,47.54,47.55,47.35,47.54,30425,42.1280173050114,42.1368788988913,41.9596470212934,42.1280173050114,34333.5526456865,0.0,1.0
2024-06-27,47.61,47.62,47.51,47.62,58055,42.1900484621706,42.1989100560505,42.1014325233717,42.1989100560505,65513.0451551465,0.0,1.0
2024-06-28,47.47,47.79,47.46,47.6,57483,42.0659861478521,42.3495571520087,42.0571245539722,42.1811868682907,64867.5630807559,0.0,1.0
2024-07-01,47.63,47.65,47.41,47.41,39578,42.2077716499304,42.2254948376902,42.0128165845728,42.0128165845728,44662.3943011004,0.0,1.0
2024-07-02,47.41,47.46,47.1899,47.22,33097,42.3103977686534,42.355019576045,42.1139725725159,42.1408349005656,37086.1266438512,0.33581,1.0
2024-07-03,47.65,48.35,47.4901,48.35,32759,42.5245824441328,43.1492877476143,42.3818819040947,43.1492877476143,36707.3880631453,0.0,1.0
2024-07-05,47.88,49.11,47.59,49.11,52431,42.7298427581339,43.8275392199656,42.471036275263,43.8275392199656,58750.4216715642,0.0,1.0
2024-07-08,47.9,48.43,47.793,48.04,54595,42.7476914810905,43.2206826394408,42.6522008132726,42.8726325417868,61175.2450107579,0.0,1.0
2024-07-09,47.91,48.1,47.865,48.07,70013,42.7566158425688,42.9261787106566,42.7164562159164,42.8994056262217,78451.5510383404,0.0,1.0
2024-07-10,48.21,48.21,47.9001,48.09,134503,43.024346686918,43.024346686918,42.7477807247053,42.9172543491783,150714.42402568,0.0,1.0
2024-07-11,47.89,48.31,47.86,48.31,97041,42.7387671196122,43.1135903017011,42.7119940351773,43.1135903017011,108737.191154665,0.0,1.0
2024-07-12,48.18,48.36,47.9,47.9,42889,42.9975736024831,43.1582121090926,42.7476914810905,42.7476914810905,48058.3402008681,0.0,1.0
2024-07-15,48.23,48.71,48.1899,48.71,32826,43.0421954098746,43.4705647608334,43.0064087203466,43.4705647608334,36782.4634622793,0.0,1.0
2024-07-16,48.43,48.75,48.2464,48.75,83393,43.2206826394408,43.5062622067466,43.0568313626991,43.5062622067466,93444.2202982348,0.0,1.0
2024-07-17,47.97,48.25,47.91,48.09,87690,42.8101620114386,43.0600441328312,42.7566158425688,42.9172543491783,98259.1305979186,0.0,1.0
2024-07-18,47.72,48.52,47.57,48.52,81848,42.587052974481,43.3010018927455,42.4531875523064,43.3010018927455,91713.0040047717,0.0,1.0
2024-07-19,47.48,47.81,47.4123,47.81,16553,42.3728682990016,42.6673722277857,42.3124503717935,42.6673722277857,18548.1056994794,0.0,1.0
2024-07-22,47.87,47.8994,47.51,47.51,43352,42.7209183966556,42.7471560194018,42.3996413834365,42.3996413834365,48577.1448247344,0.0,1.0
2024-07-23,47.83,48.01,47.83,48.01,28668,42.6852209507423,42.8458594573519,42.6852209507423,42.8458594573519,32123.3066025902,0.0,1.0
2024-07-24,46.98,47.57,46.97,47.45,31608,41.9266502250862,42.4531875523064,41.9177258636079,42.3460952145667,35417.6599377239,0.0,1.0
2024-07-25,46.72,47.41,46.6624,47.37,80230,41.6946168266503,42.3103977686534,41.6432125045352,42.2747003227402,89899.9891421028,0.0,1.0
2024-07-26,47.28,47.45,46.87,46.87,63904,42.1943810694355,42.3460952145667,41.8284822488249,41.8284822488249,71606.2433770028,0.0,1.0
2024-07-29,47.35,47.45,47.185,47.28,47171,42.2568515997836,42.3460952145667,42.1095996353915,42.1943810694355,52856.4425753725,0.0,1.0
2024-07-30,47.04,47.4691,46.7415,47.46,123750,41.9801963939561,42.3631407449902,41.7138042038286,42.355019576045,138665.382728845,0.0,1.0
2024-07-31,47.72,48.1,47.54,48.06,38686,42.587052974481,42.9261787106566,42.4264144678714,42.8904812647434,43348.7595656412,0.0,1.0
2024-08-01,47.16,48.28,46.85,47.75,68527,42.0872887316958,43.0868172172662,41.8106335258683,42.6138260589159,76786.4459172489,0.0,1.0
2024-08-02,46.05,46.33,45.62,46.03,76864,41.3980067485573,41.6497210132608,41.011445556334,41.3800271582213,85501.3919268795,0.33764,1.0
2024-08-05,44.73,45.31,44.0629,44.49,120749,40.2113537863836,40.7327619061266,39.6116445507275,39.9955987023521,134317.854571435,0.0,1.0
2024-08-06,45.17,45.76,44.74,44.74,44624,40.6069047737748,41.1373026886858,40.2203435815516,40.2203435815516,49638.5058459757,0.0,1.0
2024-08-07,44.87,45.91,44.81,45.78,37926,40.3372109187354,41.2721496162055,40.2832721477275,41.1552822790217,42187.8355305323,0.0,1.0
2024-08-08,45.99,45.99,45.1899,45.48,48828,41.3440679775494,41.3440679775494,40.6247944661591,40.8855884239823,54314.9194031754,0.0,1.0
2024-08-09,46.08,46.1099,45.67,45.67,24450,41.4249761340612,41.4518556216135,41.0563945321739,41.0563945321739,27197.5051078815,0.0,1.0
2024-08-12,46.11,46.28,45.8727,46.09,33351,41.4519455195652,41.6047720374209,41.2386176802289,41.4339659292292,37098.7318140268,0.0,1.0
2024-08-13,46.79,46.79,46.29,46.78,46811,42.0632515909879,42.0632515909879,41.6137618325888,42.0542617958199,52071.2642783249,0.0,1.0
2024-08-14,46.97,47.01,46.56,46.56,35647,42.2250679040116,42.2610270846835,41.8564863021243,41.8564863021243,39652.7388376545,0.0,1.0
2024-08-15,47.59,47.59,47.3025,47.31,31734,42.7824352044265,42.7824352044265,42.523978593347,42.530720939723,35300.0256479964,0.0,1.0
2024-08-16,47.69,47.71,47.49,47.61,24055,42.8723331561063,42.8903127464423,42.6925372527467,42.8004147947625,26758.1180110466,0.0,1.0
2024-08-19,48.03,48.1,47.68,48.08,47495,43.1779861918177,43.2409147579936,42.8633433609383,43.2229351676576,52832.1269979073,0.0,1.0
2024-08-20,47.97,48.1,47.9,48.01,62826,43.1240474208098,43.2409147579936,43.0611188546339,43.1600066014817,69885.9082170865,0.0,1.0
2024-08-21,48.12,48.44,47.915,48.34,35271,43.2588943483295,43.546567793705,43.0746035473859,43.4566698420251,39234.4868163636,0.0,1.0
2024-08-22,47.82,48.65,47.735,48.56,62700,42.9892004932901,43.7353534922326,42.9127872343622,43.6544453357208,69745.7492950581,0.0,1.0
2024-08-23,48.24,48.37,47.95,48.37,65760,43.3667718903453,43.4836392275291,43.1060678304738,43.4836392275291,73149.6088300323,0.0,1.0
2024-08-26,48.19,48.58,48.0049,48.58,27973,43.3218229145054,43.6724249260567,43.1554218059461,43.6724249260567,31116.39306269,0.0,1.0
2024-08-27,48.19,48.2,48.015,48.2,63628,43.3218229145054,43.3308127096734,43.1645014990657,43.3308127096734,70778.0308795209,0.0,1.0
2024-08-28,48.04,48.54,47.7451,48.54,64115,43.1869759869857,43.6364657453848,42.9218669274819,43.6364657453848,71319.7562368844,0.0,1.0
2024-08-29,48.23,48.47,48.0401,48.1,95180,43.3577820951773,43.5735371792089,43.1870658849374,43.2409147579936,105875.604751254,0.0,1.0
2024-08-30,48.52,48.54,48.04,48.54,34231,43.6184861550488,43.6364657453848,43.1869759869857,43.6364657453848,38077.6195234312,0.0,1.0
2024-09-03,47.69,48.49,47.47,48.49,98286,42.8723331561063,43.5915167695449,42.6745576624107,43.5915167695449,109330.633416493,0.0,1.0
2024-09-04,47.18,47.35,47.03,47.145,40524,42.7214933829827,42.8754283951724,42.5856683722272,42.6898008804731,44753.1714975483,0.34221,1.0
2024-09-05,47.09,47.49,46.8941,47.49,28036,42.6399983765294,43.0021984052109,42.4626109124826,43.0021984052109,30961.8970512601,0.0,1.0
2024-09-06,46.35,47.26,46.26,47.15,49085,41.9699283234686,42.793933388719,41.8884333170153,42.6943283808316,54207.6158068591,0.0,1.0
2024-09-09,46.9,46.97,46.64,46.8,25832,42.4679533629057,42.531338367925,42.2325233442627,42.3774033557353,28527.8828872931,0.0,1.0
2024-09-10,47.15,47.16,46.6501,47.16,62698,42.6943283808316,42.7033833815487,42.2416688949869,42.7033833815487,69241.2976644281,0.0,1.0
2024-09-11,47.54,47.58,46.408331,47.03,18706,43.0474734087961,43.0836934116642,42.0227470481512,42.5856683722272,20658.1982537049,0.0,1.0
2024-09-12,47.88,48.02,47.431111,48.02,55132,43.3553434331754,43.4821134432139,42.9488744114883,43.4821134432139,60885.693687761,0.0,1.0
2024-09-13,48.08,48.14,47.89,48.07,34318,43.5364434475161,43.5907734518183,43.3643984338924,43.5273884467991,37899.5000358519,0.0,1.0
2024-09-16,48.16,48.29,47.9514,48.18,48916,43.6088834532524,43.7265984625739,43.419996138295,43.6269934546865,54020.9786046311,0.0,1.0
2024-09-17,48.33,48.76,48.05,48.76,54862,43.7628184654421,44.1521834962747,43.509278445365,44.1521834962747,60587.5159090536,0.0,1.0
2024-09-18,48.09,48.63,48.07,48.48,24481,43.5454984482332,44.0344684869532,43.5273884467991,43.8986434761976,27035.8896316128,0.0,1.0
2024-09-19,48.81,48.99,48.56,48.99,57440,44.1974584998598,44.3604485127665,43.9710834819339,44.3604485127665,63434.5615146376,0.0,1.0
2024-09-20,48.67,49.07,48.5097,48.83,45466,44.0706884898213,44.4328885185028,43.9255368283272,44.2155685012939,50210.9292100368,0.0,1.0
2024-09-23,48.72,48.97,48.5911,48.97,69278,44.1159634934065,44.3423385113324,43.9992445341639,44.3423385113324,76508.0005677413,0.0,1.0
2024-09-24,48.84,49.16,48.57,49.16,38682,44.224623502011,44.5143835249562,43.980138482651,44.5143835249562,42718.9364294778,0.0,1.0
2024-09-25,48.79,49.23,48.59,48.59,34715,44.1793484984258,44.5777685299754,43.998248484085,43.998248484085,38337.931806766,0.0,1.0
2024-09-26,48.92,49.4,48.8084,49.4,41866,44.2970635077473,44.7317035421651,44.1960096997451,44.7317035421651,46235.2254939383,0.0,1.0
2024-09-27,48.88,49.0,48.81,48.92,27059,44.2608435048791,44.3695035134836,44.1974584998598,44.2970635077473,29882.9352371967,0.0,1.0
2024-09-30,49.09,49.09,48.685,48.88,36900,44.4509985199369,44.4509985199369,44.0842709908969,44.2608435048791,40750.9630900092,0.0,1.0
2024-10-01,48.7,49.25,48.518713,49.13,39558,44.0978534919724,44.5958785314095,43.9336981004735,44.4872185228051,43686.3576670619,0.0,1.0
2024-10-02,48.37,48.66,48.1277,48.45,55882,44.1134552582079,44.3779353496877,43.8924775817749,44.1864152834437,61274.1016131823,0.34723,1.0
2024-10-03,48.32,48.67,48.1229,48.55,41599,44.0678552424355,44.3870553528422,43.8880999802608,44.2776153149885,45612.9228196337,0.0,1.0
2024-10-04,48.67,48.89,48.322575,48.89,31183,44.3870553528422,44.5876954222407,44.0702036432478,44.5876954222407,34191.8741384321,0.0,1.0
2024-10-07,48.31,48.83,48.25,48.76,48042,44.058735239281,44.5329754033139,44.0040152203542,44.4691353812325,52677.6133585144,0.0,1.0
2024-10-08,48.69,48.87,48.4,48.42,63218,44.4052953591512,44.5694554159318,44.1408152676713,44.1590552739803,69317.95848005,0.0,1.0
2024-10-09,48.97,49.12,48.6487,48.69,62878,44.6606554474766,44.7974554947937,44.3676297461232,44.4052953591512,68945.1515914547,0.0,1.0
2024-10-10,48.96,49.04,48.85,48.97,68438,44.6515354443221,44.7244954695579,44.5512154096228,44.6606554474766,75041.6407108365,0.0,1.0
2024-10-11,49.19,49.23,48.87,48.9,66445,44.8612955168751,44.897775529493,44.5694554159318,44.5968154253952,72856.3344491588,0.0,1.0
2024-10-14,49.45,49.51,49.18,49.18,61981,45.0984155988915,45.1531356178183,44.8521755137206,44.8521755137206,67961.5993000724,0.0,1.0
2024-10-15,49.19,49.6,49.0736,49.6,102821,44.8612955168751,45.2352156462086,44.7551386801569,45.2352156462086,112742.285565459,0.0,1.0
2024-10-16,49.34,49.46,49.108326,49.46,67440,44.9980955641922,45.107535602046,44.7868088031112,45.107535602046,73947.3428437245,0.0,1.0
2024-10-17,49.37,49.55,49.34,49.38,87801,45.0254555736557,45.1896156304363,44.9980955641922,45.0345755768101,96272.9930163382,0.0,1.0
2024-10-18,49.49,49.94,49.4086,49.94,40713,45.1348956115094,45.5452957534609,45.0606587858319,45.5452957534609,44641.4319275883,0.0,1.0
2024-10-21,49.45,49.6,49.2403,49.54,82869,45.0984155988915,45.2352156462086,44.9071691327421,45.1804956272818,90865.1001500089,0.0,1.0
2024-10-22,49.46,49.55,49.2643,49.39,47544,45.107535602046,45.1896156304363,44.9290571403128,45.0436955799646,52131.5609158071,0.0,1.0
2024-10-23,49.08,49.47,48.83,49.44,112054,44.7609754821758,45.1166556052004,44.5329754033139,45.089295595737,122866.185572519,0.0,1.0
2024-10-24,49.18,49.3,48.991193,49.3,66745,44.8521755137206,44.9616155515743,44.6799834701618,44.9616155515743,73185.2817038017,0.0,1.0
2024-10-25,49.18,49.52,49.1253,49.23,50462,44.8521755137206,45.1622556209728,44.8022890964656,44.897775529493,55331.1212126338,0.0,1.0
2024-10-28,49.31,49.53,49.3099,49.53,122384,44.9707355547288,45.1713756241273,44.9706443546972,45.1713756241273,134192.936040723,0.0,1.0
2024-10-29,49.36,49.45,49.1976,49.33,46906,45.0163355705012,45.0984155988915,44.8682267192725,44.9889755610377,51431.9997542666,0.0,1.0
2024-10-30,49.24,49.49,49.238543,49.49,56856,44.9068955326474,45.1348956115094,44.9055667481878,45.1348956115094,62342.083699923,0.0,1.0
2024-10-31,48.51,49.08,48.51,49.08,88961,44.2411353023706,44.7609754821758,44.2411353023706,44.7609754821758,97544.9224009575,0.0,1.0
2024-11-01,48.64,48.93,48.6,48.78,151446,44.3596953433788,44.6241754348586,44.3232153307609,44.4873753875415,166059.15308883,0.0,1.0
2024-11-04,48.19,48.38,48.0501,48.38,72171,44.2618559495376,44.4363683510817,44.1333597128216,44.4363683510817,78576.0202637037,0.34272,1.0
2024-11-05,48.72,48.72,48.2414,48.25,41431,44.7486537012133,44.7486537012133,44.3090661465869,44.3169651289726,45107.9117033921,0.0,1.0
2024-11-06,49.74,49.87,49.355,49.6,127007,45.6855097516082,45.8049129737173,45.3318925169003,45.5569216662599,138278.596744291,0.0,1.0
2024-11-07,50.06,50.13,49.852,50.06,82423,45.9794253752615,46.0437194179356,45.7883802198868,45.9794253752615,89737.8631056138,0.0,1.0
2024-11-08,50.21,50.29,50.08,50.24,61410,46.117198323849,46.1906772297623,45.9977951017398,46.1447529135664,66860.0047719173,0.0,1.0
2024-11-11,50.27,50.44,50.21,50.44,119375,46.1723075032839,46.3284501783498,46.117198323849,46.3284501783498,129969.273239662,0.0,1.0
2024-11-12,50.16,50.37,50.0191,50.37,113585,46.0712740076531,46.2641561356756,45.9418592846133,46.2641561356756,123665.423253839,0.0,1.0
2024-11-13,50.32,50.4215,50.0012,50.35,105901,46.2182318194798,46.3114581813573,45.9254183794152,46.2457864091973,115299.484861599,0.0,1.0
2024-11-14,50.1,50.32,49.929,50.32,87580,46.0161648282181,46.2182318194798,45.8591036668284,46.2182318194798,95352.5357095673,0.0,1.0
2024-11-15,49.48,49.85,49.3501,49.85,128056,45.4467033073899,45.786543247239,45.3273919339131,45.786543247239,139420.693227042,0.0,1.0
2024-11-18,49.67,49.75,49.415,49.64,83010,45.621215708934,45.6946946148474,45.3870016963353,45.5936611192165,90376.9580869054,0.0,1.0
2024-11-19,49.82,49.86,49.4,49.42,88880,45.7589886575215,45.7957281104782,45.3732244014766,45.3915941279549,96767.9078998211,0.0,1.0
2024-11-20,49.82,49.95,49.4457,49.95,93738,45.7589886575215,45.8783918796307,45.4151992264796,45.8783918796307,102057.044900016,0.0,1.0
2024-11-21,50.04,50.12,49.6227,50.1,98414,45.9610556487831,46.0345345546965,45.5777713058128,46.0161648282181,107148.029793576,0.0,1.0
2024-11-22,50.18,50.1899,50.01,50.14,81182,46.0896437341315,46.0987367487382,45.9335010590656,46.0529042811748,88386.7270378406,0.0,1.0
2024-11-25,50.31,50.51,50.16,50.51,113385,46.2090469562406,46.3927442210239,46.0712740076531,46.3927442210239,123447.673686107,0.0,1.0
2024-11-26,50.53,50.54,50.3045,50.51,91375,46.4111139475022,46.4202988107414,46.2039952814591,46.3927442210239,99484.33375727,0.0,1.0
2024-11-27,50.53,50.63,50.31,50.63,104837,46.4111139475022,46.5029625798939,46.2090469562406,46.5029625798939,114141.057161269,0.0,1.0
2024-11-29,50.66,50.77,50.53,50.66,51548,46.5305171696114,46.6315506652422,46.4111139475022,46.5305171696114,56122.7735870835,0.0,1.0
2024-12-02,50.73,50.82,50.66,50.82,98694,46.5948112122855,46.677474981438,46.5305171696114,46.677474981438,107452.8791884,0.0,1.0
2024-12-03,50.38,50.3846,50.26,50.3,118732,46.6022233969196,46.6064784629701,46.4912216738622,46.5282222482146,128356.926429295,0.35807,1.0
2024-12-04,50.59,50.63,50.45,50.61,84349,46.79647641227,46.8334769866224,46.6669744020364,46.8149766994462,91186.6926134879,0.0,1.0
2024-12-05,50.55,50.72,50.54,50.59,80206,46.7594758379175,46.9167282789154,46.7502256943294,46.79647641227,86707.8432199245,0.0,1.0
2024-12-06,50.68,50.75,50.6102,50.75,67013,46.879727704563,46.9444787096798,46.815161702318,46.9444787096798,72445.3619142807,0.0,1.0
2024-12-09,50.54,50.77,50.45,50.77,93306,46.7502256943294,46.962978996856,46.6669744020364,46.962978996856,100869.785545698,0.0,1.0
2024-12-10,50.35,50.53,50.29,50.49,92764,46.5744729661552,46.7409755507413,46.5189721046265,46.7039749763888,100283.848695273,0.0,1.0
2024-12-11,50.68,50.7,50.523,50.67,96991,46.879727704563,46.8982279917392,46.7345004502296,46.8704775609749,104853.507490009,0.0,1.0
2024-12-12,50.56,50.68,50.4788,50.68,122921,46.7687259815056,46.879727704563,46.6936148155701,46.879727704563,132885.504780644,0.0,1.0
2024-12-13,50.52,50.72,50.36,50.72,119783,46.7317254071532,46.9167282789154,46.5837231097433,46.9167282789154,129493.125008256,0.0,1.0
2024-12-16,50.67,50.72,50.52,50.66,100564,46.8704775609749,46.9167282789154,46.7317254071532,46.8612274173868,108716.150232757,0.0,1.0
2024-12-17,50.48,50.68,50.39,50.67,326413,46.6947248328007,46.879727704563,46.6114735405077,46.8704775609749,352873.441250595,0.0,1.0
2024-12-18,49.2,50.69,49.19,50.55,141877,45.5107064535221,46.8889778481511,45.501456309934,46.7594758379175,153378.159645329,0.0,1.0
2024-12-19,49.19,49.72,49.1585,49.68,158355,45.501456309934,45.991713920104,45.4723183576314,45.9547133457516,171191.937175413,0.0,1.0
2024-12-20,49.72,50.05,48.8674,48.9,171431,45.991713920104,46.2969686585118,45.2030466777814,45.2332021458786,185327.933957994,0.0,1.0
2024-12-23,50.11,50.1495,49.5199,49.87,99391,46.3524695200405,46.3890075872135,45.8066185469059,46.1304660739257,107448.061809235,0.0,1.0
2024-12-24,50.6,50.6,50.12,50.29,108920,46.8057265558581,46.8057265558581,46.3617196636286,46.5189721046265,117749.523520861,0.0,1.0
2024-12-26,50.62,50.65,50.29,50.56,91544,46.8242268430343,46.8519772737986,46.5189721046265,46.7687259815056,98964.9502496668,0.0,1.0
2024-12-27,50.11,50.49,49.7799,50.46,65483,46.3524695200405,46.7039749763888,46.0471222801968,46.6762245456245,70791.3335357743,0.0,1.0
2024-12-30,49.61,49.86,49.28,49.62,118934,45.8899623406348,46.1212159303376,45.584707602227,45.8992124842229,128575.30141783,0.0,1.0
2024-12-31,49.45,49.7869,49.3478,49.67,87571,45.7419600432249,46.0535973807085,45.6474235757544,45.9454632021635,94669.8817870486,0.0,1.0
2025-01-02,49.34,49.84,48.92,49.84,124910,45.6402084637557,46.1027156431614,45.2517024330549,46.1027156431614,135035.741672702,0.0,1.0
2025-01-03,49.59,49.6,49.14,49.33,149281,46.1948840738734,46.204199436663,45.7756927483391,45.9526846413425,160252.481165698,0.34964,1.0
2025-01-06,49.9,50.24,49.72,49.84,192056,46.4836603203525,46.8003826552006,46.3159837901388,46.4277681436146,206171.251014927,0.0,1.0
2025-01-07,49.32,50.05,49.19,50.05,193130,45.9433692785528,46.6233907621972,45.8222695622874,46.6233907621972,207324.185177828,0.0,1.0
2025-01-08,49.39,49.4,49.05,49.28,135783,46.0085768180804,46.01789218087,45.6918544832323,45.9061078273942,145762.43895822,0.0,1.0
2025-01-10,48.74,49.2,48.5518,49.06,169695,45.4030782367531,45.831584925077,45.2277631090519,45.7011698460219,182166.818224779,0.0,1.0
2025-01-13,48.78,48.78,48.308,48.44,248547,45.4403396879117,45.4403396879117,45.0006545642403,45.1236173530636,266814.085089802,0.0,1.0
2025-01-14,48.84,49.11,48.54,49.08,145737,45.4962318646496,45.7477466599702,45.2167709809601,45.7198005716012,156448.013127226,0.0,1.0
2025-01-15,49.68,49.73,49.336,49.35,321219,46.2787223389802,46.3252991529285,45.9582738590163,45.9713153669218,344827.149788415,0.0,1.0
2025-01-16,49.58,49.88,49.5231,49.88,241030,46.1855687110837,46.4650295947732,46.1325642968106,46.4650295947732,258744.619444995,0.0,1.0
2025-01-17,50.01,50.1199,49.8244,50.11,140163,46.5861293110386,46.6885051480969,46.4132361776627,46.6792829389351,150464.349231501,0.0,1.0
2025-01-21,50.33,50.4284,50.045,50.26,269844,46.8842209203074,46.9758840901576,46.6187330808024,46.8190133807799,289676.318672012,0.0,1.0
2025-01-22,50.63,50.68,50.43,50.63,127877,47.1636818039969,47.2102586179452,46.9773745482039,47.1636818039969,137275.383565397,0.0,1.0
2025-01-23,50.81,50.82,50.475,50.66,207985,47.3313583342106,47.3406736970003,47.0192936807574,47.1916278923659,223270.960773627,0.0,1.0
2025-01-24,50.66,50.8193,50.5101,50.8,140883,47.1916278923659,47.340021621605,47.051990604149,47.322042971421,151237.265988753,0.0,1.0
2025-01-27,50.11,50.12,49.55,49.87,218824,46.6792829389351,46.6885983017248,46.1576226227148,46.4557142319835,234906.578456755,0.0,1.0
2025-01-28,50.44,50.4899,49.9791,50.12,134544,46.9866899109936,47.0331735713139,46.5573448400186,46.6885983017248,144432.378038449,0.0,1.0
2025-01-29,50.26,50.55,50.02,50.55,126596,46.8190133807799,47.0891589016797,46.5954446738283,47.0891589016797,135900.235834786,0.0,1.0
2025-01-30,50.5,50.57,50.17,50.53,76030,47.0425820877315,47.107789627259,46.7351751156731,47.0705281761004,81617.8625747954,0.0,1.0
2025-01-31,50.29,50.79,50.25,50.76,148980,46.8469594691488,47.3127276086313,46.8096980179902,47.2847815202624,159929.359021347,0.0,1.0
2025-02-03,49.68,49.86,48.99,49.44,167659,46.6117465587102,46.7806296984157,45.9643611898392,46.3865690391029,178695.280373345,0.3575,1.0
2025-02-04,49.95,49.9799,49.6563,49.79,96632,46.8650712682684,46.8931246342528,46.589510278649,46.7149529218635,102992.874423902,0.0,1.0
2025-02-05,50.13,50.13,49.77,49.95,229016,47.0339544079739,47.0339544079739,46.6961881285629,46.8650712682684,244091.151265258,0.0,1.0
2025-02-06,50.29,50.36,50.0,50.36,183927,47.1840727543787,47.2497495309309,46.9119832515199,47.2497495309309,196034.133766921,0.0,1.0
2025-02-07,49.93,50.43,49.85,50.43,166531,46.8463064749678,47.315426307483,46.7712473017654,47.315426307483,177493.028920926,0.0,1.0
2025-02-10,50.21,50.23,49.98,49.98,230038,47.1090135811763,47.1277783744769,46.8932184582193,46.8932184582193,245180.425187574,0.0,1.0
2025-02-11,50.26,50.29,50.07,50.11,200559,47.1559255644278,47.1840727543787,46.977660028072,47.0151896146733,213760.947735568,0.0,1.0
2025-02-12,50.13,50.2,49.77,49.98,201110,47.0339544079739,47.099631184526,46.6961881285629,46.8932184582193,214348.217726954,0.0,1.0
2025-02-13,50.55,50.58,50.14,50.33,149495,47.4280150672866,47.4561622572375,47.0433368046242,47.2216023409799,159335.621346979,0.0,1.0
2025-02-14,50.57,50.63,50.52,50.56,191442,47.4467798605872,47.5030742404891,47.3998678773357,47.4373974639369,204043.814320936,0.0,1.0
2025-02-18,50.69,50.84,50.4889,50.79,269812,47.5593686203909,47.7001045701455,47.3706886237533,47.6531925868939,287572.578794415,0.0,1.0
2025-02-19,50.78,50.8,50.57,50.66,222543,47.6438101902436,47.6625749835442,47.4467798605872,47.53122143044,237192.061148672,0.0,1.0
2025-02-20,50.64,50.8,50.4,50.8,266584,47.5124566371394,47.6625749835442,47.2872791175321,47.6625749835442,284132.093255046,0.0,1.0
2025-02-21,49.9,50.75,49.8636,50.75,198799,46.8181592850169,47.6156630002927,46.7840073612098,47.6156630002927,211885.094405553,0.0,1.0
2025-02-24,49.69,50.12,49.66,50.12,124693,46.6211289553605,47.0245720113236,46.5929817654096,47.0245720113236,132901.010954339,0.0,1.0
2025-02-25,49.53,49.7762,49.1567,49.69,219458,46.4710106089556,46.7020052144861,46.1207657419998,46.6211289553605,233903.988692367,0.0,1.0
2025-02-26,49.51,49.8899,49.3176,49.76,119349,46.452245815655,46.8086830644001,46.2717285041032,46.6868057319126,127205.238115928,0.0,1.0
2025-02-27,48.93,49.82,48.74,49.77,240038,45.9080668099374,46.7431001118144,45.7298012735816,46.6961881285629,255838.682744481,0.0,1.0
2025-02-28,49.51,49.51,48.56,48.92,173808,46.452245815655,46.452245815655,45.5609181338761,45.8986844132871,185249.042945087,0.0,1.0
2025-03-03,48.39,49.47,48.04,49.46,241735,45.7245377490608,46.7450482009927,45.393816769268,46.7355990301415,255826.679193499,0.34439,1.0
2025-03-04,47.79,48.4515,47.4,48.05,183449,45.1575874979875,45.7826501497958,44.7890698347899,45.4032659401193,194142.960147964,0.0,1.0
2025-03-05,48.3,48.4,47.5017,47.92,251509,45.6394952113998,45.733986919912,44.8851679023468,45.2804267190534,266170.443904597,0.0,1.0
2025-03-06,47.48,48.05,47.26,47.82,224572,44.8646632015996,45.4032659401193,44.6567814428728,45.1859350105412,237663.180755135,0.0,1.0
2025-03-07,47.74,47.9,46.9,47.46,162124,45.1103416437314,45.2615283773509,44.3166112922288,44.8457648598972,171574.842441379,0.0,1.0
2025-03-10,46.53,47.203,46.1,47.18,201437,43.9669919707336,44.6029211690208,43.5606776241311,44.581188076063,213179.551065013,0.0,1.0
2025-03-11,46.17,46.69,45.825,46.55,188146,43.6268218200896,44.1181787043531,43.3008254257225,43.985890312436,199113.766659938,0.0,1.0
2025-03-12,46.54,46.83,45.97,46.83,188271,43.9764411415848,44.2504670962702,43.4378384030652,44.2504670962702,199246.053399132,0.0,1.0
2025-03-13,45.8,46.53,45.65,46.53,524878,43.2772024985944,43.9669919707336,43.1354649358261,43.9669919707336,555475.192759531,0.0,1.0
2025-03-14,46.74,46.74,46.145,46.28,460317,44.1654245586092,44.1654245586092,43.6031988929616,43.7307626994531,487150.679406432,0.0,1.0
2025-03-17,47.04,47.2399,46.726,46.74,308918,44.4488996841459,44.6377886094618,44.1521957194175,44.1654245586092,326926.039187942,0.0,1.0
2025-03-18,46.57,46.97,46.4596,46.97,87665,44.0047886541385,44.3827554881873,43.900469807941,44.3827554881873,92775.3359319009,0.0,1.0
2025-03-19,47.05,47.33,46.5997,46.75,123173,44.4583488549971,44.7229256388313,44.0328526915666,44.1748737294605,130353.236214453,0.0,1.0
2025-03-20,46.95,47.33,46.7901,46.88,109294,44.3638571464849,44.7229256388313,44.2127649045739,44.2977129505263,115665.174988207,0.0,1.0
2025-03-21,47.01,47.1,46.545,46.61,92112,44.4205521715922,44.5055947092532,43.9811657270104,44.0425853375434,97481.5689654852,0.0,1.0
2025-03-24,47.89,47.89,47.41,47.61,207550,45.2520792064997,45.2520792064997,44.7985190056411,44.9875024226655,219648.901758581,0.0,1.0
2025-03-25,47.83,47.99,47.72,47.99,133319,45.1953841813924,45.3465709150119,45.0914433020289,45.3465709150119,141090.686261394,0.0,1.0
2025-03-26,47.5,47.9,47.22,47.9,71002,44.8835615433021,45.2615283773509,44.6189847594679,45.2615283773509,75140.9844503146,0.0,1.0
2025-03-27,47.37,47.5,46.9848,47.33,79656,44.7607223222362,44.8835615433021,44.3967402610471,44.7229256388313,84299.4599782296,0.0,1.0
2025-03-28,46.36,47.23,46.3,47.23,156697,43.8063560662628,44.6284339303191,43.7496610411555,44.6284339303191,165831.48137251,0.0,1.0
2025-03-31,46.61,46.76,45.6885,46.01,175206,44.0425853375434,44.1843229003117,43.1718442436033,43.4756350864701,185419.443418521,0.0,1.0
2025-04-01,46.44,46.54,45.88,46.26,493543,44.1907010906363,44.2858576390657,43.6578244194313,44.0194193034632,518664.251852221,0.32675,1.0
2025-04-02,46.7,46.8781,45.79,45.79,143845,44.4381081165528,44.6075819293057,43.5721835258448,43.5721835258448,151166.685187882,0.0,1.0
2025-04-03,44.65,45.47,44.58,45.46,242589,42.4873988737491,43.2676825708706,42.4207892898485,43.2581669160277,254936.737412097,0.0,1.0
2025-04-04,42.02,43.655,42.0004,43.31,581453,39.9847816500546,41.5405912168761,39.9661309665624,41.2123011247945,611048.855382874,0.0,1.0
2025-04-07,42.28,43.44,40.0093,40.65,1311143,40.2321886759712,41.3360046377528,38.0714689307837,38.6811369365711,1377879.94798078,0.0,1.0
2025-04-08,41.31,43.59,40.69,43.48,689226,39.3091701562055,41.478739460397,38.7191995559429,41.3740672571246,724307.482118274,0.0,1.0
2025-04-09,45.07,45.2,40.84,40.84,446627,42.8870563771528,43.0107598901111,38.8619343785871,38.8619343785871,469360.235707937,0.0,1.0
2025-04-10,43.57,44.37,42.305,44.37,778628,41.4597081507111,42.2209605381467,40.2559778130785,42.2209605381467,818260.028186381,0.0,1.0
2025-04-11,44.31,44.55,43.1821,43.68,189252,42.163866609089,42.3922423253197,41.0905958993532,41.5643803539835,198884.893497703,0.0,1.0
2025-04-14,44.71,45.27,44.41,45.27,184089,42.5444928028068,43.0773694740117,42.2590231575184,43.0773694740117,193459.097706225,0.0,1.0
2025-04-15,44.64,44.995,44.5516,44.83,155990,42.4778832189062,42.8156889658307,42.3937648300945,42.6586806609221,163929.86355075,0.0,1.0
2025-04-16,43.69,44.41,43.2544,44.31,164809,41.5738960088264,42.2590231575184,41.1593940838677,42.163866609089,173197.749098889,0.0,1.0
2025-04-17,43.76,44.08,43.5133,44.01,279111,41.640505592727,41.9450065477013,41.4057543877516,41.8783969638006,293317.700785393,0.0,1.0
2025-04-21,42.73,43.26,42.34,43.19,205537,40.6603931439037,41.1647228505798,40.2892826050288,41.0981132666791,215998.797132063,0.0,1.0
2025-04-22,43.8,43.94,43.123,43.33,126772,41.6785682120988,41.8117873799,41.0343583792314,41.2313324344804,133224.672492184,0.0,1.0
2025-04-23,44.47,45.21,44.34,45.05,250042,42.3161170865761,43.020275544954,42.1924135736178,42.8680250674669,262769.093800607,0.0,1.0
2025-04-24,45.59,45.6,44.4981,44.72,105827,43.3818704289859,43.3913860838289,42.3428560766848,42.5540084576497,111213.575677834,0.0,1.0
2025-04-25,45.62,45.78,45.0889,45.48,167366,43.4104173935148,43.5626678710019,42.905040964806,43.2771982257135,175884.899948938,0.0,1.0
2025-04-28,45.67,45.95,45.2356,45.95,174906,43.4579956677295,43.724434003332,43.044635621352,43.724434003332,183808.68462214,0.0,1.0
2025-04-29,45.9,45.98,45.4914,45.67,347812,43.6768557291172,43.7529809678608,43.2880460722345,43.4579956677295,365515.569596215,0.0,1.0
2025-04-30,45.88,46.04,44.9523,45.49,353325,43.6578244194313,43.8100748969185,42.7750571196513,43.2867138805565,371309.180326104,0.0,1.0
2025-05-01,45.92,46.24,45.8901,46.17,238908,44.0031094710624,44.3097513489096,43.9744576206011,44.2426734381305,249315.457290912,0.32286,1.0
2025-05-02,46.47,46.56,46.15,46.34,213661,44.5301501986122,44.6163932267567,44.2235083207651,44.4055769357368,222968.63194298,0.0,1.0
2025-05-05,46.23,46.47,46.1375,46.2,450847,44.3001687902268,44.5301501986122,44.2115301224117,44.2714211141787,470487.074410384,0.0,1.0
2025-05-06,45.93,46.18,45.7601,45.98,121928,44.0126920297452,44.2522559968132,43.8498843577257,44.0606048231588,127239.502555655,0.0,1.0
2025-05-07,46.08,46.25,45.7,46.05,140539,44.156430409986,44.3193339075923,43.7922931800425,44.1276827339378,146661.246388599,0.0,1.0
2025-05-08,46.44,46.75,46.14,46.42,312497,44.501402522564,44.7984618417284,44.2139257620823,44.4822374051986,326110.186586628,0.0,1.0
2025-05-09,46.31,46.5899,46.25,46.49,164278,44.3768292596886,44.645045077218,44.3193339075923,44.5493153159776,171434.379312691,0.0,1.0
2025-05-12,47.65,47.69,47.2487,47.69,268152,45.6608921231735,45.6992223579043,45.2763440432358,45.6992223579043,279833.402412111,0.0,1.0
2025-05-13,47.89,48.02,47.65,47.82,226672,45.8908735315588,46.0154467944342,45.6608921231735,45.8237956207797,236546.425130367,0.0,1.0
2025-05-14,47.95,48.11,47.777,48.11,333205,45.9483688836551,46.1016898225787,45.782590618444,46.1016898225787,347720.281223812,0.0,1.0
2025-05-15,48.11,48.13,47.75,47.93,288487,46.1016898225787,46.1208549399441,45.7567177100007,45.9292037662897,301054.248193796,0.0,1.0
2025-05-16,48.37,48.38,48.055,48.23,235078,46.3508363483295,46.3604189070122,46.0489857498237,46.2166805267714,245318.612474396,0.0,1.0
2025-05-19,48.42,48.45,47.87,47.87,179892,46.3987491417431,46.4274968177913,45.8717084141933,45.8717084141933,187728.565987647,0.0,1.0
2025-05-20,48.29,48.5,48.05,48.31,404343,46.2741758788677,46.4754096112049,46.0441944704824,46.2933409962332,421957.238549481,0.0,1.0
2025-05-21,47.6,48.25,47.53,48.04,310563,45.6129793297598,46.2358456441368,45.5459014189808,46.0346119117996,324091.93648868,0.0,1.0
2025-05-22,47.65,48.1,47.5036,47.64,224422,45.6608921231735,46.092107263896,45.5206034640584,45.6513095644907,234198.40924599,0.0,1.0
2025-05-23,47.41,47.58,47.04,47.28,234242,45.4309107147881,45.5938142123944,45.0763560435274,45.3063374519127,244446.194128024,0.0,1.0
2025-05-27,48.22,48.23,47.7186,47.9,205946,46.2070979680886,46.2166805267714,45.7266284757369,45.9004560902415,214917.546366109,0.0,1.0
2025-05-28,48.02,48.3,47.94,48.28,164512,46.0154467944342,46.2837584375504,45.9387863249724,46.264593320185,171678.572964666,0.0,1.0
2025-05-29,48.1,48.4399,47.868,48.39,1216214,46.092107263896,46.4178184335217,45.8697919024568,46.3700014656949,1269195.4625781,0.0,1.0
2025-05-30,48.12,48.2,47.72,48.11,207809,46.1112723812614,46.1879328507232,45.7279700339525,46.1016898225787,216861.703518372,0.0,1.0
2025-06-02,48.01,48.01,47.495,47.73,145477,46.3305213239221,46.3305213239221,45.8335369772897,46.0603162422579,150750.532703238,0.3388,1.0
2025-06-03,48.23,48.3,47.9426,48.02,179021,46.5428253166583,46.6103765870743,46.2654791006929,46.3401715054101,185510.500732531,0.0,1.0
2025-06-04,48.23,48.349,48.2,48.27,151418,46.5428253166583,46.6576624763656,46.5138747721943,46.5814260426103,156906.893604205,0.0,1.0
2025-06-05,48.04,48.42,47.91,48.38,281000,46.3594718683861,46.7261787649304,46.234019509042,46.6875780389784,291186.233491273,0.0,1.0
2025-06-06,48.46,48.57,48.29,48.51,288877,46.7647794908824,46.8709314872505,46.6007264055863,46.8130303983225,299348.7742785,0.0,1.0
2025-06-09,48.5,48.5995,48.41,48.55,272472,46.8033802168345,46.8993995226401,46.7165285834424,46.8516311242745,282349.093992292,0.0,1.0
2025-06-10,48.72,48.72,48.46,48.57,166913,47.0156842095706,47.0156842095706,46.7647794908824,46.8709314872505,172963.586443875,0.0,1.0
2025-06-11,48.61,48.8687,48.49,48.72,402873,46.9095322132025,47.1591824082973,46.7937300353465,47.0156842095706,417477.122581245,0.0,1.0
2025-06-12,48.76,48.79,48.46,48.53,230973,47.0542849355227,47.0832354799867,46.7647794908824,46.8323307612985,239345.757680355,0.0,1.0
2025-06-13,48.33,48.64,48.24,48.44,315197,46.6393271315383,46.9384827576666,46.5524754981463,46.7454791279064,326622.872732203,0.0,1.0
2025-06-16,48.69,48.83,48.52,48.52,205593,46.9867336651066,47.1218362059387,46.8226805798105,46.8226805798105,213045.734171428,0.0,1.0
2025-06-17,48.4,48.66,48.33,48.62,148956,46.7068784019544,46.9577831206426,46.6393271315383,46.9191823946906,154355.646248847,0.0,1.0
2025-06-18,48.42,48.6292,48.34,48.5,332289,46.7261787649304,46.9280605616595,46.6489773130264,46.8033802168345,344334.456728049,0.0,1.0
2025-06-20,48.34,48.67,48.25,48.6,173761,46.6489773130264,46.9674333021306,46.5621256796343,46.8998820317145,180059.826041555,0.0,1.0
2025-06-23,48.74,48.755,48.2,48.44,234036,47.0349845725466,47.0494598447787,46.5138747721943,46.7454791279064,242519.791250405,0.0,1.0
2025-06-24,49.17,49.2199,48.97,49.06,312777,47.4499423765309,47.4980967821561,47.2569387467708,47.3437903801629,324115.147874377,0.0,1.0
2025-06-25,49.18,49.34,49.1,49.34,407586,47.4595925580189,47.6139954618271,47.3823911061149,47.6139954618271,422360.968554357,0.0,1.0
2025-06-26,49.47,49.49,49.27,49.46,232250,47.7394478211712,47.7587481841472,47.546444191411,47.7297976396831,240669.048855332,0.0,1.0
2025-06-27,49.67,49.73,49.4119,49.57,219485,47.9324514509313,47.9903525398593,47.6833802667258,47.8359496360512,227441.318355274,0.0,1.0
2025-06-30,49.82,49.88,49.64,49.87,520141,48.0772041732514,48.1351052621795,47.9035009064673,48.1254550806914,538996.080691759,0.0,1.0
2025-07-01,49.47,49.5205,49.35,49.47,192343,48.0787675026525,48.1278473037215,47.9621422327855,48.0787675026525,197908.738186249,0.35162,1.0
2025-07-02,49.63,49.64,49.3506,49.46,196984,48.2342678624751,48.243986634964,47.9627253591348,48.0690487301635,202684.032602591,0.0,1.0
2025-07-03,49.91,49.95,49.74,49.79,250328,48.5063934921646,48.5452685821203,48.3411743598531,48.3897682222977,257571.622636059,0.0,1.0
2025-07-07,49.64,49.86,49.47,49.86,305295,48.243986634964,48.4577996297201,48.0787675026525,48.4577996297201,314129.176650936,0.0,1.0
2025-07-08,49.66,49.79,49.5835,49.79,269582,48.2634241799418,48.3897682222977,48.1890755704016,48.3897682222977,277382.766504242,0.0,1.0
2025-07-09,49.89,49.9299,49.7,49.88,194764,48.4869559471868,48.5257338494176,48.3022992698975,48.4772371746979,200399.793515265,0.0,1.0
2025-07-10,50.0,50.06,49.82,49.93,260756,48.5938624445648,48.6521750794983,48.4189245397644,48.5258310371425,268301.372727334,0.0,1.0
2025-07-11,49.87,49.94,49.75,49.92,288681,48.467518402209,48.5355498096314,48.350893132342,48.5161122646535,297034.425210923,0.0,1.0
2025-07-14,49.94,49.9896,49.77,49.93,993800,48.5355498096314,48.5837549211764,48.3703306773198,48.5258310371425,1022557.11936226,0.0,1.0
2025-07-15,49.79,50.115,49.78,50.09,748696,48.3897682222977,48.7056283281873,48.3800494498088,48.6813313969651,770360.661137094,0.0,1.0
2025-07-16,49.93,49.95,49.53,49.93,480456,48.5258310371425,48.5452685821203,48.1370801375859,48.5258310371425,494358.727450505,0.0,1.0
2025-07-17,50.17,50.25,49.9422,50.0,228248,48.7590815768764,48.8368317567877,48.5376879395789,48.5938624445648,234852.704145901,0.0,1.0
2025-07-18,50.17,50.28,50.08,50.28,218865,48.7590815768764,48.8659880742544,48.6716126244761,48.8659880742544,225198.19272411,0.0,1.0
2025-07-21,50.24,50.41,50.2,50.26,347290,48.8271129842988,48.9923321166103,48.7882378943431,48.8465505292766,357339.366052846,0.0,1.0
2025-07-22,50.26,50.3,50.0531,50.17,236631,48.8465505292766,48.8854256192322,48.645469126481,48.7590815768764,243478.27904187,0.0,1.0
2025-07-23,50.57,50.65,50.3,50.49,294379,49.1478324764329,49.2255826563442,48.8854256192322,49.0700822965216,302897.305535059,0.0,1.0
2025-07-24,50.59,50.69,50.5575,50.62,242810,49.1672700214107,49.2644577462998,49.1356840108217,49.1964263388775,249836.077834926,0.0,1.0
2025-07-25,50.75,50.79,50.625,50.67,284265,49.3227703812333,49.361645471189,49.2012857251219,49.245020201322,292490.641512892,0.0,1.0
2025-07-28,50.77,50.8297,50.67,50.81,379690,49.3422079262111,49.40022899797,49.245020201322,49.3810830161668,390676.909489491,0.0,1.0
2025-07-29,50.66,51.0,50.6001,51.0,394727,49.2353014288331,49.5657396934561,49.1770859816245,49.5657396934561,406149.028028281,0.0,1.0
2025-07-30,50.63,50.77,50.42,50.71,696845,49.2061451113664,49.3422079262111,49.0020508890992,49.2838952912777,717009.273336679,0.0,1.0
2025-07-31,50.49,51.0,50.3851,51.0,654934,49.0700822965216,49.5657396934561,48.9681323731129,49.5657396934561,673885.514602939,0.0,1.0
2025-08-01,49.43,49.83,49.24,49.83,425957,48.3880188432497,48.7795868694949,48.2020240307832,48.7795868694949,435129.501338062,0.3582,1.0
2025-08-04,50.1,50.1,49.59,49.59,444635,49.0438952872104,49.0438952872104,48.5446460537477,48.5446460537477,454209.710903799,0.0,1.0
2025-08-05,49.91,50.24,49.79,50.24,283093,48.8579004747439,49.1809440963962,48.7404300668703,49.1809440963962,289189.086978958,0.0,1.0
2025-08-06,50.22,50.2499,49.9,49.99,264898,49.1613656950839,49.1906354050457,48.8481112740878,48.9362140799929,270602.278270929,0.0,1.0
2025-08-07,50.19,50.5,49.97,50.5,430293,49.1319980931155,49.4354633134555,48.9166356786807,49.4354633134555,439558.87218489,0.0,1.0
2025-08-08,50.51,50.51,50.3,50.41,259008,49.4452525141117,49.4452525141117,49.239679300333,49.3473605075504,264585.443794958,0.0,1.0
2025-08-11,50.42,50.61,50.34,50.57,538805,49.3571497082065,49.543144520673,49.2788361029575,49.5039877180485,550407.555148653,0.0,1.0
2025-08-12,50.85,50.87,50.4838,50.59,603954,49.7780853364201,49.7976637377324,49.4196048083926,49.5235661193607,616959.465042547,0.0,1.0
2025-08-13,50.98,51.09,50.85,51.09,291234,49.9053449449498,50.0130261521672,49.7780853364201,50.0130261521672,297505.394189294,0.0,1.0
2025-08-14,51.0,51.0399,50.825,50.89,313599,49.924923346262,49.96398225688,49.7536123347798,49.8172421390446,320351.999122248,0.0,1.0
2025-08-15,50.92,51.141,50.879,51.1,217885,49.846609741013,50.0629510755135,49.8064740183229,50.0228153528233,222576.906586918,0.0,1.0
2025-08-18,50.94,50.997,50.8622,50.99,521177,49.8661881423253,49.9219865860652,49.7900281612206,49.9151341456059,532399.956143149,0.0,1.0
2025-08-19,50.71,50.98,50.6301,50.95,490995,49.6410365272343,49.9053449449498,49.5628208139918,49.8759773429814,501568.020972732,0.0,1.0
2025-08-20,50.62,50.7499,50.26,50.72,344967,49.5529337213291,49.6800954378522,49.2005224977084,49.6508257278904,352395.473458794,0.0,1.0
2025-08-21,50.46,50.6,50.335,50.54,314533,49.396306510831,49.5333553200169,49.2739415026294,49.4746201160801,321306.111753921,0.0,1.0
2025-08-22,51.09,51.14,50.56,50.68,257279,50.0130261521672,50.0619721554479,49.4941985173923,49.6116689252659,262819.211739108,0.0,1.0
2025-08-25,50.95,51.0886,50.9,51.06,465479,49.8759773429814,50.0116556640754,49.8270313397007,49.9836585501988,475502.562825215,0.0,1.0
2025-08-26,51.12,51.13,50.88,50.97,417253,50.0423937541356,50.0521829547917,49.8074529383885,49.8955557442937,426238.070560668,0.0,1.0
2025-08-27,51.19,51.235291,51.06,51.09,290759,50.1109181587285,50.1552544274202,49.9836585501988,50.0130261521672,297020.165602523,0.0,1.0
2025-08-28,51.33,51.36,51.125,51.27,367096,50.2479669679143,50.2773345698827,50.0472883544637,50.1892317639776,375000.996399161,0.0,1.0
2025-08-29,51.12,51.32,51.01,51.29,302721,50.0423937541356,50.2381777672582,49.9347125469182,50.2088101652898,309239.753718238,0.0,1.0
2025-09-02,50.47,50.4775,50.08,50.31,870773,49.7600046828082,49.7673991752814,49.3754910742032,49.6022555100472,883197.531634955,0.36153,1.0
2025-09-03,50.72,50.75,50.5065,50.75,471147,50.0064877652473,50.03606573514,49.7959912128443,50.03606573514,477869.510695915,0.0,1.0
2025-09-04,51.05,51.05,50.6901,50.83,464993,50.331845434067,50.331845434067,49.9770083885876,50.1149403215205,471627.703003575,0.0,1.0
2025-09-05,50.97,51.3,50.7245,51.3,330838,50.2529708476865,50.5783285165061,50.0109244607312,50.5783285165061,335558.52670104,0.0,1.0
2025-09-08,51.04,51.15,50.97,51.12,396468,50.3219861107694,50.4304386670426,50.2529708476865,50.4008606971499,402124.961353013,0.0,1.0
2025-09-09,51.16,51.175,50.9608,51.11,307843,50.4402979903402,50.4550869752865,50.2439002702527,50.3910013738524,312235.424997214,0.0,1.0
2025-09-10,51.27,51.39,51.1721,51.38,382365,50.5487505466134,50.6670624261842,50.4522277715302,50.6572031028866,387820.734202369,0.0,1.0
2025-09-11,51.57,51.5994,51.3301,51.39,375334,50.8445302455403,50.8735166560352,50.6080050796318,50.6670624261842,380689.41312911,0.0,1.0
2025-09-12,51.57,51.64,51.54,51.61,764453,50.8445302455403,50.9135455086233,50.8149522756476,50.8839675387306,775360.516059795,0.0,1.0
2025-09-15,51.76,51.7799,51.675,51.74,556860,51.0318573881941,51.0514774415562,50.9480531401648,51.0121387415989,564805.497490437,0.0,1.0
2025-09-16,51.7,51.82,51.6535,51.82,563679,50.9727014484087,51.0910133279794,50.926855595075,51.0910133279794,571721.793664318,0.0,1.0
2025-09-17,51.69,51.82,51.4,51.73,684089,50.9628421251111,51.0910133279794,50.6769217494817,51.0022794183014,693849.850901009,0.0,1.0
2025-09-18,51.86,51.98,51.7374,51.91,521278,51.1304506211697,51.2487625007405,51.0095753175416,51.1797472376575,528715.799520203,0.0,1.0
2025-09-19,52.04,52.05,51.84,52.0,400994,51.3079184405259,51.3177777638234,51.1107319745746,51.2684811473356,406715.540101067,0.0,1.0
2025-09-22,52.2,52.22,51.95,51.97,560480,51.4656676132869,51.485386259882,51.2191845308478,51.2389031774429,568477.149074167,0.0,1.0
2025-09-23,52.0,52.26,51.91,52.21,537367,51.2684811473356,51.5248235530723,51.1797472376575,51.4755269365845,545034.363699932,0.0,1.0
2025-09-24,51.9,52.12,51.7935,52.12,442462,51.16988791436,51.3867930269064,51.0648861212409,51.3867930269064,448775.221834238,0.0,1.0
2025-09-25,51.72,51.8,51.4743,51.78,578523,50.9924200950038,51.0712946813843,50.7501765215826,51.0515760347892,586777.593694394,0.0,1.0
2025-09-26,51.97,51.9942,51.705,51.83,957029,51.2389031774429,51.262762739823,50.9776311100574,51.100872651277,970684.266167037,0.0,1.0
2025-09-29,52.07,52.2,51.9735,52.2,461973,51.3374964104186,51.4656676132869,51.2423539405971,51.4656676132869,468564.612455823,0.0,1.0
2025-09-30,52.23,52.26,51.97,52.09,695743,51.4952455831796,51.5248235530723,51.2389031774429,51.3572150570137,705670.134756473,0.0,1.0
2025-10-01,52.01,52.05,51.67,51.76,486701,51.6421889376065,51.6819060604195,51.304593393696,51.3939569200252,490167.429591013,0.36904,1.0
2025-10-02,52.03,52.15,51.895,52.15,522304,51.662047499013,51.781198867452,51.5280022095191,51.781198867452,526024.004769056,0.0,1.0
2025-10-03,52.06,52.24,51.9898,52.12,553925,51.6918353411227,51.8705623937813,51.6221317905859,51.7514110253423,557870.218956201,0.0,1.0
2025-10-06,52.22,52.26,52.08,52.23,518848,51.8507038323748,51.8904209551878,51.7116939025292,51.860633113078,522543.390106939,0.0,1.0
2025-10-07,52.05,52.3,51.94,52.29,651364,51.6819060604195,51.9301380780008,51.5726839726837,51.9202087972975,656003.208557452,0.0,1.0
2025-10-08,52.29,52.3,52.0801,52.13,444969,51.9202087972975,51.9301380780008,51.7117931953363,51.7613403060455,448138.201848123,0.0,1.0
2025-10-09,52.2,52.3693,52.08,52.36,371886,51.8308452709683,51.9989479932743,51.7116939025292,51.9897137622203,374534.682938566,0.0,1.0
2025-10-10,51.07,52.3716,51.04,52.28,626111,50.7088365515009,52.001231727836,50.6790487093912,51.9102795165943,630570.349164392,0.0,1.0
2025-10-13,51.78,51.858,51.53,51.6,474418,51.4138154814317,51.4912638709171,51.1655834638505,51.2350884287732,477796.946403868,0.0,1.0
2025-10-14,51.66,51.92,51.08,51.25,562383,51.2946641129927,51.5528254112772,50.7187658322042,50.8875636041594,566388.459353243,0.0,1.0
2025-10-15,51.86,52.19,51.45,52.0,572279,51.4932497270577,51.820915990265,51.0861492182245,51.6322596569032,576354.941614904,0.0,1.0
2025-10-16,51.58,52.0735,51.325,52.0,504015,51.2152298673667,51.7052398700721,50.9620332094338,51.6322596569032,507604.745059727,0.0,1.0
2025-10-17,51.82,51.93,51.415,51.44,472316,51.4535326042447,51.5627546919805,51.0513967357631,51.0762199375212,475679.975333334,0.0,1.0
2025-10-20,52.35,52.4,52.0847,52.09,464345,51.979784481517,52.0294308850333,51.7163606644598,51.7216231832325,467652.20349545,0.0,1.0
2025-10-21,52.36,52.4553,52.24,52.36,747858,51.9897137622203,52.0843398073222,51.8705623937813,51.9897137622203,753184.46758703,0.0,1.0
2025-10-22,52.13,52.44,51.8145,52.44,563362,51.7613403060455,52.0691480078463,51.4480714998579,52.0691480078463,567374.432083049,0.0,1.0
2025-10-23,52.41,52.48,52.14,52.27,645246,52.0393601657365,52.1088651306593,51.7712695867488,51.900350235891,649841.634337884,0.0,1.0
2025-10-24,52.73,52.81,52.64,52.64,592225,52.3570971482405,52.4365313938665,52.2677336219113,52.2677336219113,596443.002972128,0.0,1.0
2025-10-27,53.24,53.2599,53.0564,53.21,459837,52.8634904641063,52.8832497327058,52.6811888703946,52.8337026219966,463112.096175768,0.0,1.0
2025-10-28,53.35,53.47,53.2,53.39,1030418,52.9727125518421,53.0918639202811,52.8237733412933,53.0124296746551,1037756.94412855,0.0,1.0
2025-10-29,53.34,53.5,53.08,53.49,929848,52.9627832711388,53.1216517623908,52.7046219728543,53.1117224816876,936470.65461206,0.0,1.0
2025-10-30,52.9,53.2484,52.8704,53.16,473606,52.5258949201958,52.871831059897,52.4965042493142,52.7840562184803,476979.163097839,0.0,1.0
2025-10-31,53.03,53.27,52.8466,53.27,542023,52.6549755693381,52.8932783062161,52.4728725612404,52.8932783062161,545883.449364619,0.0,1.0
2025-11-03,52.74,52.935,52.52,52.9,561003,52.74,52.935,52.52,52.9,561003,0.37563,1.0
2025-11-04,52.25,52.54,52.2,52.31,674089,52.25,52.54,52.2,52.31,674089,0.0,1.0
2025-11-05,52.41,52.62,52.18,52.24,1231518,52.41,52.62,52.18,52.24,1231518,0.0,1.0
2025-11-06,51.92,52.425,51.81,52.37,931450,51.92,52.425,51.81,52.37,931450,0.0,1.0
2025-11-07,51.98,51.98,51.305,51.79,584542,51.98,51.98,51.305,51.79,584542,0.0,1.0
2025-11-10,52.67,52.72,52.28,52.45,587582,52.67,52.72,52.28,52.45,587582,0.0,1.0
2025-11-11,52.77,52.81,52.52,52.56,410712,52.77,52.81,52.52,52.56,410712,0.0,1.0
2025-11-12,52.8,52.9,52.665,52.9,550978,52.8,52.9,52.665,52.9,550978,0.0,1.0
2025-11-13,52.09,52.66,51.985,52.66,664145,52.09,52.66,51.985,52.66,664145,0.0,1.0
2025-11-14,52.1,52.33,51.48,51.52,572199,52.1,52.33,51.48,51.52,572199,0.0,1.0
2025-11-17,51.67,52.215,51.43,52.0,781704,51.67,52.215,51.43,52.0,781704,0.0,1.0
2025-11-18,51.29,51.6,50.939,51.43,587518,51.29,51.6,50.939,51.43,587518,0.0,1.0
2025-11-19,51.46,51.779,51.16,51.33,862085,51.46,51.779,51.16,51.33,862085,0.0,1.0
2025-11-20,50.73,52.35,50.67,52.23,1079089,50.73,52.35,50.67,52.23,1079089,0.0,1.0
2025-11-21,51.22,51.58,50.5605,50.9,522769,51.22,51.58,50.5605,50.9,522769,0.0,1.0
2025-11-24,51.92,51.9908,51.4,51.49,561468,51.92,51.9908,51.4,51.49,561468,0.0,1.0
2025-11-25,52.35,52.42,51.6,51.9,617431,52.35,52.42,51.6,51.9,617431,0.0,1.0
2025-11-26,52.67,52.79,52.475,52.53,646688,52.67,52.79,52.475,52.53,646688,0.0,1.0