date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-04-15,65.2,71.51,63.0,70.0,11444403,65.2,71.51,63.0,70.0,11444403,0.0,1.0
2021-04-16,61.0,65.2,58.65,65.0,4199308,61.0,65.2,58.65,65.0,4199308,0.0,1.0
2021-04-19,58.86,61.0,55.705,60.0,4642531,58.86,61.0,55.705,60.0,4642531,0.0,1.0
2021-04-20,60.15,61.9,58.99,60.0397,3055476,60.15,61.9,58.99,60.0397,3055476,0.0,1.0
2021-04-21,61.81,62.21,56.5264,60.49,3607103,61.81,62.21,56.5264,60.49,3607103,0.0,1.0
2021-04-22,62.1,62.95,60.51,61.95,845085,62.1,62.95,60.51,61.95,845085,0.0,1.0
2021-04-23,58.5,62.9399,58.45,62.1,1230352,58.5,62.9399,58.45,62.1,1230352,0.0,1.0
2021-04-26,59.8,59.81,57.65,58.77,796280,59.8,59.81,57.65,58.77,796280,0.0,1.0
2021-04-27,58.85,61.11,58.71,60.0,630252,58.85,61.11,58.71,60.0,630252,0.0,1.0
2021-04-28,58.75,60.0424,58.07,58.42,309565,58.75,60.0424,58.07,58.42,309565,0.0,1.0
2021-04-29,59.17,59.825,58.82,59.0,292894,59.17,59.825,58.82,59.0,292894,0.0,1.0
2021-04-30,58.01,59.56,57.805,59.41,284043,58.01,59.56,57.805,59.41,284043,0.0,1.0
2021-05-03,60.06,60.41,58.53,58.53,516157,60.06,60.41,58.53,58.53,516157,0.0,1.0
2021-05-04,58.55,60.0,57.82,59.78,879088,58.55,60.0,57.82,59.78,879088,0.0,1.0
2021-05-05,58.18,59.29,57.51,58.77,645052,58.18,59.29,57.51,58.77,645052,0.0,1.0
2021-05-06,56.93,57.98,54.72,57.98,1329370,56.93,57.98,54.72,57.98,1329370,0.0,1.0
2021-05-07,57.26,57.95,55.76,57.73,552603,57.26,57.95,55.76,57.73,552603,0.0,1.0
2021-05-10,55.5,59.2104,54.47,59.2104,1348364,55.5,59.2104,54.47,59.2104,1348364,0.0,1.0
2021-05-11,53.46,54.95,50.7501,54.43,1483388,53.46,54.95,50.7501,54.43,1483388,0.0,1.0
2021-05-12,52.25,53.44,49.66,52.57,1351221,52.25,53.44,49.66,52.57,1351221,0.0,1.0
2021-05-13,49.87,54.89,49.41,52.31,1645535,49.87,54.89,49.41,52.31,1645535,0.0,1.0
2021-05-14,57.26,57.82,50.01,50.24,1198906,57.26,57.82,50.01,50.24,1198906,0.0,1.0
2021-05-17,62.44,62.87,55.825,56.17,1033526,62.44,62.87,55.825,56.17,1033526,0.0,1.0
2021-05-18,64.29,65.89,61.9111,62.01,1122068,64.29,65.89,61.9111,62.01,1122068,0.0,1.0
2021-05-19,64.61,65.27,61.54,62.46,603701,64.61,65.27,61.54,62.46,603701,0.0,1.0
2021-05-20,67.9,68.55,66.3,66.3,964180,67.9,68.55,66.3,66.3,964180,0.0,1.0
2021-05-21,68.35,70.1699,65.88,69.0,880310,68.35,70.1699,65.88,69.0,880310,0.0,1.0
2021-05-24,70.31,70.73,66.52,68.42,834008,70.31,70.73,66.52,68.42,834008,0.0,1.0
2021-05-25,69.95,72.5307,67.59,70.01,1028575,69.95,72.5307,67.59,70.01,1028575,0.0,1.0
2021-05-26,68.62,69.98,67.54,69.34,529370,68.62,69.98,67.54,69.34,529370,0.0,1.0
2021-05-27,69.68,71.9079,67.09,68.87,1112696,69.68,71.9079,67.09,68.87,1112696,0.0,1.0
2021-05-28,74.31,75.18,69.0,69.85,864594,74.31,75.18,69.0,69.85,864594,0.0,1.0
2021-06-01,68.86,74.72,67.67,74.25,1013860,68.86,74.72,67.67,74.25,1013860,0.0,1.0
2021-06-02,70.09,72.03,68.515,68.86,499422,70.09,72.03,68.515,68.86,499422,0.0,1.0
2021-06-03,70.47,72.1,69.06,69.24,352898,70.47,72.1,69.06,69.24,352898,0.0,1.0
2021-06-04,74.36,74.61,69.99,69.99,524472,74.36,74.61,69.99,69.99,524472,0.0,1.0
2021-06-07,77.25,77.465,72.22,74.2,662001,77.25,77.465,72.22,74.2,662001,0.0,1.0
2021-06-08,79.47,80.1494,77.17,77.17,941755,79.47,80.1494,77.17,77.17,941755,0.0,1.0
2021-06-09,80.25,81.8,78.43,79.48,863889,80.25,81.8,78.43,79.48,863889,0.0,1.0
2021-06-10,81.86,82.14,79.1665,80.18,1161204,81.86,82.14,79.1665,80.18,1161204,0.0,1.0
2021-06-11,82.42,82.51,79.79,82.0,1144632,82.42,82.51,79.79,82.0,1144632,0.0,1.0
2021-06-14,81.89,84.46,81.18,82.5,869894,81.89,84.46,81.18,82.5,869894,0.0,1.0
2021-06-15,81.65,82.96,80.2958,81.51,588668,81.65,82.96,80.2958,81.51,588668,0.0,1.0
2021-06-16,85.81,86.77,81.03,81.03,1454786,85.81,86.77,81.03,81.03,1454786,0.0,1.0
2021-06-17,88.22,88.48,85.25,86.032,1375266,88.22,88.48,85.25,86.032,1375266,0.0,1.0
2021-06-18,88.21,90.03,87.3,87.44,2514241,88.21,90.03,87.3,87.44,2514241,0.0,1.0
2021-06-21,83.91,88.0,83.28,88.0,620704,83.91,88.0,83.28,88.0,620704,0.0,1.0
2021-06-22,80.3,84.6,77.59,84.11,1214726,80.3,84.6,77.59,84.11,1214726,0.0,1.0
2021-06-23,81.49,82.87,80.15,80.15,388295,81.49,82.87,80.15,80.15,388295,0.0,1.0
2021-06-24,84.5,87.1599,83.92,85.91,754831,84.5,87.1599,83.92,85.91,754831,0.0,1.0
2021-06-25,84.86,85.49,82.75,84.76,537746,84.86,85.49,82.75,84.76,537746,0.0,1.0
2021-06-28,82.12,86.46,81.07,85.31,810551,82.12,86.46,81.07,85.31,810551,0.0,1.0
2021-06-29,83.32,84.9,81.2,81.73,635490,83.32,84.9,81.2,81.73,635490,0.0,1.0
2021-06-30,75.17,79.0,73.94,78.3714,2206213,75.17,79.0,73.94,78.3714,2206213,0.0,1.0
2021-07-01,70.98,74.9,69.41,74.28,1524250,70.98,74.9,69.41,74.28,1524250,0.0,1.0
2021-07-02,72.07,72.585,70.53,70.98,669784,72.07,72.585,70.53,70.98,669784,0.0,1.0
2021-07-06,68.06,72.1503,68.0,72.02,1394846,68.06,72.1503,68.0,72.02,1394846,0.0,1.0
2021-07-07,66.28,68.705,65.36,68.06,941898,66.28,68.705,65.36,68.06,941898,0.0,1.0
2021-07-08,65.88,66.98,63.95,65.01,624164,65.88,66.98,63.95,65.01,624164,0.0,1.0
2021-07-09,66.18,66.41,65.045,65.76,321626,66.18,66.41,65.045,65.76,321626,0.0,1.0
2021-07-12,67.2,67.52,65.76,66.55,395449,67.2,67.52,65.76,66.55,395449,0.0,1.0
2021-07-13,68.98,69.67,66.23,66.89,779855,68.98,69.67,66.23,66.89,779855,0.0,1.0
2021-07-14,65.16,69.59,64.63,68.91,541924,65.16,69.59,64.63,68.91,541924,0.0,1.0
2021-07-15,63.43,66.375,60.915,65.05,927799,63.43,66.375,60.915,65.05,927799,0.0,1.0
2021-07-16,60.75,63.58,59.43,63.58,695817,60.75,63.58,59.43,63.58,695817,0.0,1.0
2021-07-19,60.51,61.3,58.15,59.98,719536,60.51,61.3,58.15,59.98,719536,0.0,1.0
2021-07-20,60.85,61.15,59.04,60.43,550909,60.85,61.15,59.04,60.43,550909,0.0,1.0
2021-07-21,59.83,61.51,59.15,61.33,666891,59.83,61.51,59.15,61.33,666891,0.0,1.0
2021-07-22,62.69,62.6999,59.45,60.0,872074,62.69,62.6999,59.45,60.0,872074,0.0,1.0
2021-07-23,63.35,64.8456,61.75,62.72,479846,63.35,64.8456,61.75,62.72,479846,0.0,1.0
2021-07-26,62.57,65.63,62.06,63.5,487136,62.57,65.63,62.06,63.5,487136,0.0,1.0
2021-07-27,62.65,62.9617,60.0,62.38,485640,62.65,62.9617,60.0,62.38,485640,0.0,1.0
2021-07-28,65.21,65.3,62.18,62.51,581288,65.21,65.3,62.18,62.51,581288,0.0,1.0
2021-07-29,65.22,66.3892,64.4,65.29,409505,65.22,66.3892,64.4,65.29,409505,0.0,1.0
2021-07-30,61.47,65.33,61.01,64.45,405255,61.47,65.33,61.01,64.45,405255,0.0,1.0
2021-08-02,63.23,64.14,60.5,62.02,308409,63.23,64.14,60.5,62.02,308409,0.0,1.0
2021-08-03,62.89,63.71,60.55,63.58,352595,62.89,63.71,60.55,63.58,352595,0.0,1.0
2021-08-04,63.18,64.36,62.75,63.02,354111,63.18,64.36,62.75,63.02,354111,0.0,1.0
2021-08-05,63.25,64.01,61.74,62.86,345508,63.25,64.01,61.74,62.86,345508,0.0,1.0
2021-08-06,58.65,62.88,56.58,62.85,1465133,58.65,62.88,56.58,62.85,1465133,0.0,1.0
2021-08-09,57.57,60.0,57.53,59.34,449759,57.57,60.0,57.53,59.34,449759,0.0,1.0
2021-08-10,57.19,58.8,56.21,58.24,581866,57.19,58.8,56.21,58.24,581866,0.0,1.0
2021-08-11,58.5,62.05,57.91,58.16,1396685,58.5,62.05,57.91,58.16,1396685,0.0,1.0
2021-08-12,56.96,63.45,55.34,61.16,2481861,56.96,63.45,55.34,61.16,2481861,0.0,1.0
2021-08-13,56.46,57.1,55.49,56.45,1041382,56.46,57.1,55.49,56.45,1041382,0.0,1.0
2021-08-16,55.88,56.37,54.62,56.37,792558,55.88,56.37,54.62,56.37,792558,0.0,1.0
2021-08-17,62.57,63.45,56.27,57.99,2469739,62.57,63.45,56.27,57.99,2469739,0.0,1.0
2021-08-18,63.77,65.48,60.31,63.06,1343605,63.77,65.48,60.31,63.06,1343605,0.0,1.0
2021-08-19,67.1,67.12,63.5,64.0,1765557,67.1,67.12,63.5,64.0,1765557,0.0,1.0
2021-08-20,69.97,70.33,66.5,66.5,1474938,69.97,70.33,66.5,66.5,1474938,0.0,1.0
2021-08-23,71.56,72.0,68.73,70.57,1117714,71.56,72.0,68.73,70.57,1117714,0.0,1.0
2021-08-24,74.5,74.56,69.48,72.0,1181660,74.5,74.56,69.48,72.0,1181660,0.0,1.0
2021-08-25,76.6,76.62,72.78,74.3,985685,76.6,76.62,72.78,74.3,985685,0.0,1.0
2021-08-26,73.57,77.025,71.7283,75.52,1287278,73.57,77.025,71.7283,75.52,1287278,0.0,1.0
2021-08-27,74.2,75.11,72.3,72.9936,811013,74.2,75.11,72.3,72.9936,811013,0.0,1.0
2021-08-30,73.3,74.6079,71.34,74.28,972935,73.3,74.6079,71.34,74.28,972935,0.0,1.0
2021-08-31,70.4,73.95,69.34,73.95,1303960,70.4,73.95,69.34,73.95,1303960,0.0,1.0
2021-09-01,74.3,76.0,68.8038,69.22,2589888,74.3,76.0,68.8038,69.22,2589888,0.0,1.0
2021-09-02,78.45,79.53,74.39,74.39,1898886,78.45,79.53,74.39,74.39,1898886,0.0,1.0
2021-09-03,77.98,79.67,77.23,78.32,1116972,77.98,79.67,77.23,78.32,1116972,0.0,1.0
2021-09-07,74.04,77.6,73.52,77.57,1117782,74.04,77.6,73.52,77.57,1117782,0.0,1.0
2021-09-08,68.0,73.3,67.91,73.3,2050725,68.0,73.3,67.91,73.3,2050725,0.0,1.0
2021-09-09,71.09,71.77,68.43,69.79,1428518,71.09,71.77,68.43,69.79,1428518,0.0,1.0
2021-09-10,77.38,80.22,69.12,71.15,3303367,77.38,80.22,69.12,71.15,3303367,0.0,1.0
2021-09-13,74.96,77.74,71.1,77.56,1490129,74.96,77.74,71.1,77.56,1490129,0.0,1.0
2021-09-14,75.63,76.9,74.1012,74.8,1875800,75.63,76.9,74.1012,74.8,1875800,0.0,1.0
2021-09-15,73.57,77.53,72.21,75.27,1081156,73.57,77.53,72.21,75.27,1081156,0.0,1.0
2021-09-16,71.62,73.5858,70.24,73.4,861135,71.62,73.5858,70.24,73.4,861135,0.0,1.0
2021-09-17,72.75,73.175,70.53,71.89,1636951,72.75,73.175,70.53,71.89,1636951,0.0,1.0
2021-09-20,70.34,73.96,69.34,70.59,843600,70.34,73.96,69.34,70.59,843600,0.0,1.0
2021-09-21,74.09,74.39,70.14,70.47,631965,74.09,74.39,70.14,70.47,631965,0.0,1.0
2021-09-22,73.08,75.74,72.89,74.09,1003601,73.08,75.74,72.89,74.09,1003601,0.0,1.0
2021-09-23,77.85,79.89,75.64,76.0,1300060,77.85,79.89,75.64,76.0,1300060,0.0,1.0
2021-09-24,79.47,80.75,77.25,77.72,1547175,79.47,80.75,77.25,77.72,1547175,0.0,1.0
2021-09-27,76.7,79.43,75.3,79.43,824593,76.7,79.43,75.3,79.43,824593,0.0,1.0
2021-09-28,72.71,76.0,72.4,74.38,805057,72.71,76.0,72.4,74.38,805057,0.0,1.0
2021-09-29,74.16,76.2,72.93,73.36,1172541,74.16,76.2,72.93,73.36,1172541,0.0,1.0
2021-09-30,72.37,74.8,72.18,74.61,806270,72.37,74.8,72.18,74.61,806270,0.0,1.0
2021-10-01,74.78,75.02,70.05,72.59,1002965,74.78,75.02,70.05,72.59,1002965,0.0,1.0
2021-10-04,71.88,74.4,71.21,74.4,538954,71.88,74.4,71.21,74.4,538954,0.0,1.0
2021-10-05,73.75,74.81,71.83,71.83,932502,73.75,74.81,71.83,71.83,932502,0.0,1.0
2021-10-06,77.0,77.24,72.49,73.0,838249,77.0,77.24,72.49,73.0,838249,0.0,1.0
2021-10-07,84.94,85.0,80.05,82.63,5279429,84.94,85.0,80.05,82.63,5279429,0.0,1.0
2021-10-08,86.34,87.06,83.31,84.58,1880490,86.34,87.06,83.31,84.58,1880490,0.0,1.0
2021-10-11,87.41,88.17,84.34,85.19,1362706,87.41,88.17,84.34,85.19,1362706,0.0,1.0
2021-10-12,87.18,89.5,86.06,88.9,1465579,87.18,89.5,86.06,88.9,1465579,0.0,1.0
2021-10-13,88.01,88.95,87.3,87.34,1198140,88.01,88.95,87.3,87.34,1198140,0.0,1.0
2021-10-14,90.79,90.87,87.85,88.6,1604632,90.79,90.87,87.85,88.6,1604632,0.0,1.0
2021-10-15,91.84,92.65,89.6,91.15,1507349,91.84,92.65,89.6,91.15,1507349,0.0,1.0
2021-10-18,92.21,94.0499,91.79,91.9,967469,92.21,94.0499,91.79,91.9,967469,0.0,1.0
2021-10-19,95.66,96.85,93.05,94.04,1812322,95.66,96.85,93.05,94.04,1812322,0.0,1.0
2021-10-20,93.33,98.6,92.69,96.31,2282892,93.33,98.6,92.69,96.31,2282892,0.0,1.0
2021-10-21,96.3,96.44,92.53,93.15,3229840,96.3,96.44,92.53,93.15,3229840,0.0,1.0
2021-10-22,94.25,98.23,93.57,95.75,2283765,94.25,98.23,93.57,95.75,2283765,0.0,1.0
2021-10-25,93.56,96.805,89.46,90.0,2371661,93.56,96.805,89.46,90.0,2371661,0.0,1.0
2021-10-26,94.01,96.37,92.88,93.0,1731404,94.01,96.37,92.88,93.0,1731404,0.0,1.0
2021-10-27,94.92,98.75,94.81,95.24,1565183,94.92,98.75,94.81,95.24,1565183,0.0,1.0
2021-10-28,97.9,100.5,94.4,95.02,1548520,97.9,100.5,94.4,95.02,1548520,0.0,1.0
2021-10-29,98.25,99.325,97.1,97.25,1049279,98.25,99.325,97.1,97.25,1049279,0.0,1.0
2021-11-01,99.49,101.67,98.14,99.0,1127544,99.49,101.67,98.14,99.0,1127544,0.0,1.0
2021-11-02,98.75,100.995,98.29,99.79,1056444,98.75,100.995,98.29,99.79,1056444,0.0,1.0
2021-11-03,98.36,100.73,97.35,98.67,1402788,98.36,100.73,97.35,98.67,1402788,0.0,1.0
2021-11-04,98.55,100.96,97.91,98.58,1368627,98.55,100.96,97.91,98.58,1368627,0.0,1.0
2021-11-05,98.47,100.645,97.19,98.84,1148291,98.47,100.645,97.19,98.84,1148291,0.0,1.0
2021-11-08,99.64,100.49,98.34,98.65,1505586,99.64,100.49,98.34,98.65,1505586,0.0,1.0
2021-11-09,103.57,104.67,99.36,100.7,2129051,103.57,104.67,99.36,100.7,2129051,0.0,1.0
2021-11-10,95.73,100.46,94.69,98.49,3231760,95.73,100.46,94.69,98.49,3231760,0.0,1.0
2021-11-11,114.85,116.09,103.4,103.6975,7535583,114.85,116.09,103.4,103.6975,7535583,0.0,1.0
2021-11-12,112.36,116.0,109.695,114.85,3032995,112.36,116.0,109.695,114.85,3032995,0.0,1.0
2021-11-15,102.77,113.55,101.54,113.0,2609361,102.77,113.55,101.54,113.0,2609361,0.0,1.0
2021-11-16,109.03,109.19,98.0,102.0,3102242,109.03,109.19,98.0,102.0,3102242,0.0,1.0
2021-11-17,105.42,109.72,103.13,109.01,1505284,105.42,109.72,103.13,109.01,1505284,0.0,1.0
2021-11-18,99.64,102.8,96.81,102.0,2282411,99.64,102.8,96.81,102.0,2282411,0.0,1.0
2021-11-19,99.77,101.0,98.9001,99.86,1171770,99.77,101.0,98.9001,99.86,1171770,0.0,1.0
2021-11-22,95.5,100.01,91.73,100.01,2429803,95.5,100.01,91.73,100.01,2429803,0.0,1.0
2021-11-23,92.93,97.95,91.39,93.98,1473972,92.93,97.95,91.39,93.98,1473972,0.0,1.0
2021-11-24,94.32,96.23,90.98,92.85,863904,94.32,96.23,90.98,92.85,863904,0.0,1.0
2021-11-26,90.71,94.08,89.2,92.0,931157,90.71,94.08,89.2,92.0,931157,0.0,1.0
2021-11-29,90.26,92.62,88.94,91.14,1368749,90.26,92.62,88.94,91.14,1368749,0.0,1.0
2021-11-30,91.11,91.86,88.83,90.26,1289766,91.11,91.86,88.83,90.26,1289766,0.0,1.0
2021-12-01,86.13,93.97,86.04,93.77,1582298,86.13,93.97,86.04,93.77,1582298,0.0,1.0
2021-12-02,90.32,90.51,85.015,85.37,1222938,90.32,90.51,85.015,85.37,1222938,0.0,1.0
2021-12-03,93.53,96.19,81.45,85.0,29156988,93.53,96.19,81.45,85.0,29156988,0.0,1.0
2021-12-06,89.82,94.31,86.37,93.34,3513076,89.82,94.31,86.37,93.34,3513076,0.0,1.0
2021-12-07,96.47,96.69,89.82,91.14,2749207,96.47,96.69,89.82,91.14,2749207,0.0,1.0
2021-12-08,96.06,98.58,93.47,97.16,1504492,96.06,98.58,93.47,97.16,1504492,0.0,1.0
2021-12-09,90.78,99.2945,90.05,96.0,1437614,90.78,99.2945,90.05,96.0,1437614,0.0,1.0
2021-12-10,90.67,93.6993,89.48,92.18,821802,90.67,93.6993,89.48,92.18,821802,0.0,1.0
2021-12-13,88.85,92.519,88.14,90.7,1032446,88.85,92.519,88.14,90.7,1032446,0.0,1.0
2021-12-14,87.53,90.48,85.91,90.48,1833443,87.53,90.48,85.91,90.48,1833443,0.0,1.0
2021-12-15,88.56,89.12,84.93,86.98,1066346,88.56,89.12,84.93,86.98,1066346,0.0,1.0
2021-12-16,83.75,90.98,82.57,89.9165,1345924,83.75,90.98,82.57,89.9165,1345924,0.0,1.0
2021-12-17,88.13,88.58,81.05,82.0,2262405,88.13,88.58,81.05,82.0,2262405,0.0,1.0
2021-12-20,87.36,89.68,86.01,86.26,953162,87.36,89.68,86.01,86.26,953162,0.0,1.0
2021-12-21,91.15,91.455,87.47,88.57,928625,91.15,91.455,87.47,88.57,928625,0.0,1.0
2021-12-22,93.83,93.98,89.5,91.07,1047299,93.83,93.98,89.5,91.07,1047299,0.0,1.0
2021-12-23,93.8,95.0,90.315,94.0,521359,93.8,95.0,90.315,94.0,521359,0.0,1.0
2021-12-27,95.81,96.98,93.33,94.24,1036415,95.81,96.98,93.33,94.24,1036415,0.0,1.0
2021-12-28,93.19,96.77,92.71,95.28,499143,93.19,96.77,92.71,95.28,499143,0.0,1.0
2021-12-29,91.28,93.06,88.68,92.73,388830,91.28,93.06,88.68,92.73,388830,0.0,1.0
2021-12-30,93.99,95.465,90.53,90.67,733347,93.99,95.465,90.53,90.67,733347,0.0,1.0
2021-12-31,94.26,95.8,93.91,94.49,517299,94.26,95.8,93.91,94.49,517299,0.0,1.0
2022-01-03,94.38,98.14,92.52,95.0,531403,94.38,98.14,92.52,95.0,531403,0.0,1.0
2022-01-04,88.61,95.31,88.27,94.38,1727429,88.61,95.31,88.27,94.38,1727429,0.0,1.0
2022-01-05,82.03,87.3,80.8,86.88,2234372,82.03,87.3,80.8,86.88,2234372,0.0,1.0
2022-01-06,82.15,84.65,79.64,80.75,1028780,82.15,84.65,79.64,80.75,1028780,0.0,1.0
2022-01-07,80.45,83.8991,80.19,81.8,509350,80.45,83.8991,80.19,81.8,509350,0.0,1.0
2022-01-10,82.94,82.95,75.7,80.37,959674,82.94,82.95,75.7,80.37,959674,0.0,1.0
2022-01-11,84.0,85.97,81.136,82.36,741432,84.0,85.97,81.136,82.36,741432,0.0,1.0
2022-01-12,84.33,85.98,82.75,85.25,455683,84.33,85.98,82.75,85.25,455683,0.0,1.0
2022-01-13,79.55,85.75,79.46,85.12,772810,79.55,85.75,79.46,85.12,772810,0.0,1.0
2022-01-14,79.01,79.8,75.91,78.49,1092579,79.01,79.8,75.91,78.49,1092579,0.0,1.0
2022-01-18,72.44,77.75,72.22,77.2544,1712762,72.44,77.75,72.22,77.2544,1712762,0.0,1.0
2022-01-19,70.12,73.7,69.84,72.98,2037956,70.12,73.7,69.84,72.98,2037956,0.0,1.0
2022-01-20,70.9,74.99,70.87,71.0,1311099,70.9,74.99,70.87,71.0,1311099,0.0,1.0
2022-01-21,68.49,71.3961,68.255,70.06,1518353,68.49,71.3961,68.255,70.06,1518353,0.0,1.0
2022-01-24,69.54,69.81,60.5,67.17,2199091,69.54,69.81,60.5,67.17,2199091,0.0,1.0
2022-01-25,64.58,70.92,63.85,67.73,1835877,64.58,70.92,63.85,67.73,1835877,0.0,1.0
2022-01-26,63.03,68.39,62.25,66.74,2719238,63.03,68.39,62.25,66.74,2719238,0.0,1.0
2022-01-27,59.78,64.63,59.6,64.63,1281299,59.78,64.63,59.6,64.63,1281299,0.0,1.0
2022-01-28,60.89,61.23,57.0,59.12,2239828,60.89,61.23,57.0,59.12,2239828,0.0,1.0
2022-01-31,64.42,64.57,61.04,61.82,1270977,64.42,64.57,61.04,61.82,1270977,0.0,1.0
2022-02-01,67.69,67.74,63.8,65.0,1275746,67.69,67.74,63.8,65.0,1275746,0.0,1.0
2022-02-02,65.22,69.03,64.85,67.82,1401587,65.22,69.03,64.85,67.82,1401587,0.0,1.0
2022-02-03,61.31,64.19,60.98,63.03,1594737,61.31,64.19,60.98,63.03,1594737,0.0,1.0
2022-02-04,68.9,69.54,61.675,61.87,2067497,68.9,69.54,61.675,61.87,2067497,0.0,1.0
2022-02-07,68.42,72.23,67.5,68.36,1406052,68.42,72.23,67.5,68.36,1406052,0.0,1.0
2022-02-08,70.81,71.47,66.5,67.83,1162487,70.81,71.47,66.5,67.83,1162487,0.0,1.0
2022-02-09,74.75,75.98,72.15,72.15,1447163,74.75,75.98,72.15,72.15,1447163,0.0,1.0
2022-02-10,72.23,76.12,71.92,72.84,1478445,72.23,76.12,71.92,72.84,1478445,0.0,1.0
2022-02-11,70.31,74.32,69.735,72.2,719448,70.31,74.32,69.735,72.2,719448,0.0,1.0
2022-02-14,70.96,72.68,68.11,69.73,1100513,70.96,72.68,68.11,69.73,1100513,0.0,1.0
2022-02-15,75.51,76.38,72.535,72.8,2006423,75.51,76.38,72.535,72.8,2006423,0.0,1.0
2022-02-16,68.71,75.97,67.85,73.91,3766482,68.71,75.97,67.85,73.91,3766482,0.0,1.0
2022-02-17,64.13,66.1161,54.1,55.79,9499473,64.13,66.1161,54.1,55.79,9499473,0.0,1.0
2022-02-18,63.77,66.61,63.01,63.07,2595058,63.77,66.61,63.01,63.07,2595058,0.0,1.0
2022-02-22,57.33,62.2639,56.78,61.8,2753492,57.33,62.2639,56.78,61.8,2753492,0.0,1.0
2022-02-23,56.28,58.6,55.54,58.0,1422065,56.28,58.6,55.54,58.0,1422065,0.0,1.0
2022-02-24,57.11,57.2,52.845,53.83,1673426,57.11,57.2,52.845,53.83,1673426,0.0,1.0
2022-02-25,57.2,58.0,54.305,57.5,1495049,57.2,58.0,54.305,57.5,1495049,0.0,1.0
2022-02-28,58.08,58.28,55.4621,56.69,1905205,58.08,58.28,55.4621,56.69,1905205,0.0,1.0
2022-03-01,60.34,61.03,57.27,59.11,1814728,60.34,61.03,57.27,59.11,1814728,0.0,1.0
2022-03-02,57.85,60.48,57.33,60.48,1326094,57.85,60.48,57.33,60.48,1326094,0.0,1.0
2022-03-03,55.14,58.82,54.67,58.43,1413877,55.14,58.82,54.67,58.43,1413877,0.0,1.0
2022-03-04,50.26,54.97,49.63,54.59,2603639,50.26,54.97,49.63,54.59,2603639,0.0,1.0
2022-03-07,47.33,50.27,44.845,50.27,3545137,47.33,50.27,44.845,50.27,3545137,0.0,1.0
2022-03-08,45.74,48.37,44.37,48.37,3038555,45.74,48.37,44.37,48.37,3038555,0.0,1.0
2022-03-09,48.54,49.19,46.86,47.72,1498306,48.54,49.19,46.86,47.72,1498306,0.0,1.0
2022-03-10,46.43,46.87,43.97,46.42,1615699,46.43,46.87,43.97,46.42,1615699,0.0,1.0
2022-03-11,44.55,48.02,44.495,47.55,1732121,44.55,48.02,44.495,47.55,1732121,0.0,1.0
2022-03-14,44.05,47.2,43.08,45.1,1611936,44.05,47.2,43.08,45.1,1611936,0.0,1.0
2022-03-15,45.96,46.83,43.51,44.58,2108573,45.96,46.83,43.51,44.58,2108573,0.0,1.0
2022-03-16,49.99,50.24,47.13,47.21,2566375,49.99,50.24,47.13,47.21,2566375,0.0,1.0
2022-03-17,52.51,52.88,49.22,49.86,2882019,52.51,52.88,49.22,49.86,2882019,0.0,1.0
2022-03-18,54.45,55.75,52.11,52.75,7023505,54.45,55.75,52.11,52.75,7023505,0.0,1.0
2022-03-21,53.4,54.94,52.52,53.59,2424292,53.4,54.94,52.52,53.59,2424292,0.0,1.0
2022-03-22,55.25,55.85,52.69,53.37,2557376,55.25,55.85,52.69,53.37,2557376,0.0,1.0
2022-03-23,54.9,56.797,53.5966,54.34,736203,54.9,56.797,53.5966,54.34,736203,0.0,1.0
2022-03-24,55.2,56.41,53.9,55.75,899390,55.2,56.41,53.9,55.75,899390,0.0,1.0
2022-03-25,53.44,55.76,52.9,55.6,943697,53.44,55.76,52.9,55.6,943697,0.0,1.0
2022-03-28,53.43,53.89,51.9,53.33,1012944,53.43,53.89,51.9,53.33,1012944,0.0,1.0
2022-03-29,55.98,56.7,54.4,54.83,1475483,55.98,56.7,54.4,54.83,1475483,0.0,1.0
2022-03-30,55.31,56.64,54.58,55.39,1001480,55.31,56.64,54.58,55.39,1001480,0.0,1.0
2022-03-31,55.07,56.27,54.72,55.47,1108518,55.07,56.27,54.72,55.47,1108518,0.0,1.0
2022-04-01,53.27,56.66,52.65,55.24,1605651,53.27,56.66,52.65,55.24,1605651,0.0,1.0
2022-04-04,57.78,58.27,53.2,54.42,1200045,57.78,58.27,53.2,54.42,1200045,0.0,1.0
2022-04-05,54.98,57.62,54.35,57.27,833728,54.98,57.62,54.35,57.27,833728,0.0,1.0
2022-04-06,52.44,53.48,51.21,53.2,744932,52.44,53.48,51.21,53.2,744932,0.0,1.0
2022-04-07,51.88,53.5346,50.68,51.55,1428520,51.88,53.5346,50.68,51.55,1428520,0.0,1.0
2022-04-08,51.27,52.26,50.665,51.48,567373,51.27,52.26,50.665,51.48,567373,0.0,1.0
2022-04-11,49.9,51.9,49.26,50.03,936612,49.9,51.9,49.26,50.03,936612,0.0,1.0
2022-04-12,49.53,52.793,49.15,51.3,1199018,49.53,52.793,49.15,51.3,1199018,0.0,1.0
2022-04-13,51.96,52.0925,48.52,49.13,1025044,51.96,52.0925,48.52,49.13,1025044,0.0,1.0
2022-04-14,48.96,51.61,48.86,51.59,758839,48.96,51.61,48.86,51.59,758839,0.0,1.0
2022-04-18,46.74,48.9,45.82,48.9,1962167,46.74,48.9,45.82,48.9,1962167,0.0,1.0
2022-04-19,49.59,49.66,46.52,46.85,1020233,49.59,49.66,46.52,46.85,1020233,0.0,1.0
2022-04-20,46.34,50.47,44.96,50.0,2308840,46.34,50.47,44.96,50.0,2308840,0.0,1.0
2022-04-21,43.12,47.62,43.08,47.0,1336088,43.12,47.62,43.08,47.0,1336088,0.0,1.0
2022-04-22,41.21,43.3,40.78,43.18,2140195,41.21,43.3,40.78,43.18,2140195,0.0,1.0
2022-04-25,41.14,41.66,40.65,40.86,2070113,41.14,41.66,40.65,40.86,2070113,0.0,1.0
2022-04-26,38.6,41.185,37.13,41.07,2423853,38.6,41.185,37.13,41.07,2423853,0.0,1.0
2022-04-27,37.68,39.86,36.6,37.98,1919839,37.68,39.86,36.6,37.98,1919839,0.0,1.0
2022-04-28,39.16,40.595,37.56,38.84,1873287,39.16,40.595,37.56,38.84,1873287,0.0,1.0
2022-04-29,38.15,41.07,38.08,38.9,1098788,38.15,41.07,38.08,38.9,1098788,0.0,1.0
2022-05-02,39.6,39.74,37.725,37.88,1249434,39.6,39.74,37.725,37.88,1249434,0.0,1.0
2022-05-03,39.77,41.41,38.89,39.28,1682229,39.77,41.41,38.89,39.28,1682229,0.0,1.0
2022-05-04,40.31,40.47,36.81,39.74,1455452,40.31,40.47,36.81,39.74,1455452,0.0,1.0
2022-05-05,36.48,39.69,35.88,39.69,1614360,36.48,39.69,35.88,39.69,1614360,0.0,1.0
2022-05-06,33.5,35.9845,32.995,35.64,2850861,33.5,35.9845,32.995,35.64,2850861,0.0,1.0
2022-05-09,30.2,33.17,30.02,32.6,2959219,30.2,33.17,30.02,32.6,2959219,0.0,1.0
2022-05-10,28.99,32.2,27.04,31.4,4733555,28.99,32.2,27.04,31.4,4733555,0.0,1.0
2022-05-11,27.28,29.8158,27.1501,27.47,7500896,27.28,29.8158,27.1501,27.47,7500896,0.0,1.0
2022-05-12,36.74,39.86,31.615,32.135,15940611,36.74,39.86,31.615,32.135,15940611,0.0,1.0
2022-05-13,39.46,43.25,38.59,38.82,5526270,39.46,43.25,38.59,38.82,5526270,0.0,1.0
2022-05-16,37.37,39.6998,36.78,39.06,3267612,37.37,39.6998,36.78,39.06,3267612,0.0,1.0
2022-05-17,38.1,39.0,36.51,38.81,2169942,38.1,39.0,36.51,38.81,2169942,0.0,1.0
2022-05-18,36.5,38.8,36.34,37.17,2671519,36.5,38.8,36.34,37.17,2671519,0.0,1.0
2022-05-19,39.41,40.15,36.06,36.11,3003638,39.41,40.15,36.06,36.11,3003638,0.0,1.0
2022-05-20,40.03,42.32,38.2502,40.02,3445719,40.03,42.32,38.2502,40.02,3445719,0.0,1.0
2022-05-23,37.98,40.63,37.63,39.88,2341808,37.98,40.63,37.63,39.88,2341808,0.0,1.0
2022-05-24,33.12,35.5,31.4,35.49,6328131,33.12,35.5,31.4,35.49,6328131,0.0,1.0
2022-05-25,35.69,36.07,32.4001,32.85,3653809,35.69,36.07,32.4001,32.85,3653809,0.0,1.0
2022-05-26,36.43,38.2903,34.865,34.91,4684841,36.43,38.2903,34.865,34.91,4684841,0.0,1.0
2022-05-27,40.29,40.9711,37.22,37.22,3804304,40.29,40.9711,37.22,37.22,3804304,0.0,1.0
2022-05-31,38.11,41.45,37.26,40.47,8734880,38.11,41.45,37.26,40.47,8734880,0.0,1.0
2022-06-01,38.31,40.84,37.91,38.56,2981143,38.31,40.84,37.91,38.56,2981143,0.0,1.0
2022-06-02,40.95,41.7,37.86,38.0,2685378,40.95,41.7,37.86,38.0,2685378,0.0,1.0
2022-06-03,39.43,40.74,39.11,39.92,1752158,39.43,40.74,39.11,39.92,1752158,0.0,1.0
2022-06-06,42.56,44.07,38.66,40.6,4532299,42.56,44.07,38.66,40.6,4532299,0.0,1.0
2022-06-07,43.5,44.34,41.95,42.0,2465779,43.5,44.34,41.95,42.0,2465779,0.0,1.0
2022-06-08,43.75,44.76,43.21,43.21,2045711,43.75,44.76,43.21,43.21,2045711,0.0,1.0
2022-06-09,40.3,43.9399,40.2,43.04,2632581,40.3,43.9399,40.2,43.04,2632581,0.0,1.0
2022-06-10,36.11,39.5,35.21,39.02,3995894,36.11,39.5,35.21,39.02,3995894,0.0,1.0
2022-06-13,33.83,37.16,32.67,34.18,3334131,33.83,37.16,32.67,34.18,3334131,0.0,1.0
2022-06-14,32.35,34.2569,32.13,33.88,2956783,32.35,34.2569,32.13,33.88,2956783,0.0,1.0
2022-06-15,34.07,35.02,32.82,32.82,2998207,34.07,35.02,32.82,32.82,2998207,0.0,1.0
2022-06-16,30.63,32.99,30.23,32.33,2978980,30.63,32.99,30.23,32.33,2978980,0.0,1.0
2022-06-17,33.5,33.78,30.61,30.61,4636244,33.5,33.78,30.61,30.61,4636244,0.0,1.0
2022-06-21,35.04,35.87,34.31,34.54,2813178,35.04,35.87,34.31,34.54,2813178,0.0,1.0
2022-06-22,35.96,36.51,34.0,34.35,2253203,35.96,36.51,34.0,34.35,2253203,0.0,1.0
2022-06-23,38.14,38.33,35.97,36.35,2342352,38.14,38.33,35.97,36.35,2342352,0.0,1.0
2022-06-24,39.63,40.47,38.43,38.7,16578557,39.63,40.47,38.43,38.7,16578557,0.0,1.0
2022-06-27,38.34,40.03,37.41,39.37,1732177,38.34,40.03,37.41,39.37,1732177,0.0,1.0
2022-06-28,36.25,38.805,35.62,37.85,1914735,36.25,38.805,35.62,37.85,1914735,0.0,1.0
2022-06-29,35.55,36.79,35.12,36.0,1745682,35.55,36.79,35.12,36.0,1745682,0.0,1.0
2022-06-30,34.44,35.54,33.05,35.52,3003734,34.44,35.54,33.05,35.52,3003734,0.0,1.0
2022-07-01,34.98,36.21,34.12,34.69,2142038,34.98,36.21,34.12,34.69,2142038,0.0,1.0
2022-07-05,35.36,35.49,32.36,34.11,2995951,35.36,35.49,32.36,34.11,2995951,0.0,1.0
2022-07-06,35.88,36.37,34.61,35.45,1715405,35.88,36.37,34.61,35.45,1715405,0.0,1.0
2022-07-07,37.64,37.77,35.88,35.9,1654595,37.64,37.77,35.88,35.9,1654595,0.0,1.0
2022-07-08,37.39,38.26,36.0,36.45,1547108,37.39,38.26,36.0,36.45,1547108,0.0,1.0
2022-07-11,34.93,37.23,34.38,36.85,1802262,34.93,37.23,34.38,36.85,1802262,0.0,1.0
2022-07-12,34.4,36.0,33.93,34.89,1382158,34.4,36.0,33.93,34.89,1382158,0.0,1.0
2022-07-13,32.94,33.6,32.345,32.64,2479063,32.94,33.6,32.345,32.64,2479063,0.0,1.0
2022-07-14,30.81,33.0,30.631,32.86,2646682,30.81,33.0,30.631,32.86,2646682,0.0,1.0
2022-07-15,32.62,32.95,30.69,31.49,1762369,32.62,32.95,30.69,31.49,1762369,0.0,1.0
2022-07-18,34.33,35.35,33.42,33.42,1994259,34.33,35.35,33.42,33.42,1994259,0.0,1.0
2022-07-19,35.2,36.3299,34.02,35.42,2000165,35.2,36.3299,34.02,35.42,2000165,0.0,1.0
2022-07-20,37.6,38.7,35.32,35.43,2818975,37.6,38.7,35.32,35.43,2818975,0.0,1.0
2022-07-21,38.12,38.33,36.81,37.37,1581983,38.12,38.33,36.81,37.37,1581983,0.0,1.0
2022-07-22,36.16,38.49,35.6,38.0,2363110,36.16,38.49,35.6,38.0,2363110,0.0,1.0
2022-07-25,35.16,36.67,34.71,36.29,1148458,35.16,36.67,34.71,36.29,1148458,0.0,1.0
2022-07-26,33.4,34.71,32.75,34.5,1073115,33.4,34.71,32.75,34.5,1073115,0.0,1.0
2022-07-27,35.33,35.69,34.09,34.51,2733907,35.33,35.69,34.09,34.51,2733907,0.0,1.0
2022-07-28,35.36,36.0,34.22,35.15,1754977,35.36,36.0,34.22,35.15,1754977,0.0,1.0
2022-07-29,35.54,35.82,34.005,35.82,1656064,35.54,35.82,34.005,35.82,1656064,0.0,1.0
2022-08-01,34.17,34.98,33.55,34.98,2248636,34.17,34.98,33.55,34.98,2248636,0.0,1.0
2022-08-02,34.49,34.86,33.47,33.52,1587073,34.49,34.86,33.47,33.52,1587073,0.0,1.0
2022-08-03,35.82,36.18,32.71,34.25,4755862,35.82,36.18,32.71,34.25,4755862,0.0,1.0
2022-08-04,36.0,36.629,35.68,35.93,1857652,36.0,36.629,35.68,35.93,1857652,0.0,1.0
2022-08-05,36.46,37.1,34.741,35.15,2627482,36.46,37.1,34.741,35.15,2627482,0.0,1.0
2022-08-08,40.14,40.555,36.47,36.47,2688984,40.14,40.555,36.47,36.47,2688984,0.0,1.0
2022-08-09,36.01,36.36,33.6,35.08,9262230,36.01,36.36,33.6,35.08,9262230,0.0,1.0
2022-08-10,40.46,40.53,37.31,37.65,5187826,40.46,40.53,37.31,37.65,5187826,0.0,1.0
2022-08-11,34.46,39.78,34.31,38.27,8429892,34.46,39.78,34.31,38.27,8429892,0.0,1.0
2022-08-12,36.32,36.62,34.76,34.88,2653834,36.32,36.62,34.76,34.88,2653834,0.0,1.0
2022-08-15,33.55,36.25,33.01,35.57,4256931,33.55,36.25,33.01,35.57,4256931,0.0,1.0
2022-08-16,32.63,33.53,31.26,33.53,4883848,32.63,33.53,31.26,33.53,4883848,0.0,1.0
2022-08-17,30.18,32.14,30.07,31.95,3407875,30.18,32.14,30.07,31.95,3407875,0.0,1.0
2022-08-18,28.97,30.19,28.64,30.09,3890359,28.97,30.19,28.64,30.09,3890359,0.0,1.0
2022-08-19,26.93,28.37,26.82,28.24,3871785,26.93,28.37,26.82,28.24,3871785,0.0,1.0
2022-08-22,25.55,26.71,25.44,25.92,2710980,25.55,26.71,25.44,25.92,2710980,0.0,1.0
2022-08-23,26.04,26.5,25.51,25.57,2362291,26.04,26.5,25.51,25.57,2362291,0.0,1.0
2022-08-24,26.4,27.11,25.915,26.01,1796311,26.4,27.11,25.915,26.01,1796311,0.0,1.0
2022-08-25,27.07,27.21,25.95,26.65,1529472,27.07,27.21,25.95,26.65,1529472,0.0,1.0
2022-08-26,25.75,27.2188,25.64,27.0,1786809,25.75,27.2188,25.64,27.0,1786809,0.0,1.0
2022-08-29,24.94,26.12,24.89,25.27,1440174,24.94,26.12,24.89,25.27,1440174,0.0,1.0
2022-08-30,24.49,25.57,24.17,25.36,1366841,24.49,25.57,24.17,25.36,1366841,0.0,1.0
2022-08-31,24.63,25.09,24.4,24.4,1648227,24.63,25.09,24.4,24.4,1648227,0.0,1.0
2022-09-01,25.05,25.13,23.37,24.14,2314066,25.05,25.13,23.37,24.14,2314066,0.0,1.0
2022-09-02,24.09,25.74,23.88,25.48,1834699,24.09,25.74,23.88,25.48,1834699,0.0,1.0
2022-09-06,24.53,24.595,23.5,24.15,2309163,24.53,24.595,23.5,24.15,2309163,0.0,1.0
2022-09-07,25.36,25.525,24.355,24.46,1813004,25.36,25.525,24.355,24.46,1813004,0.0,1.0
2022-09-08,25.94,26.19,24.75,24.95,1401932,25.94,26.19,24.75,24.95,1401932,0.0,1.0
2022-09-09,27.73,27.84,26.095,26.43,1838250,27.73,27.84,26.095,26.43,1838250,0.0,1.0
2022-09-12,28.51,28.66,27.7706,28.04,2345759,28.51,28.66,27.7706,28.04,2345759,0.0,1.0
2022-09-13,26.68,28.09,26.37,28.02,2576722,26.68,28.09,26.37,28.02,2576722,0.0,1.0
2022-09-14,25.34,26.62,24.46,26.57,3363383,25.34,26.62,24.46,26.57,3363383,0.0,1.0
2022-09-15,24.39,26.15,24.25,24.77,3806064,24.39,26.15,24.25,24.77,3806064,0.0,1.0
2022-09-16,23.15,23.7,22.64,23.61,10604620,23.15,23.7,22.64,23.61,10604620,0.0,1.0
2022-09-19,22.82,22.98,22.22,22.71,1805819,22.82,22.98,22.22,22.71,1805819,0.0,1.0
2022-09-20,21.78,22.71,21.73,22.25,1695823,21.78,22.71,21.73,22.25,1695823,0.0,1.0
2022-09-21,21.14,22.3,21.11,22.01,1688444,21.14,22.3,21.11,22.01,1688444,0.0,1.0
2022-09-22,19.9,21.3403,19.89,21.02,2181672,19.9,21.3403,19.89,21.02,2181672,0.0,1.0
2022-09-23,20.21,20.48,19.34,19.71,2533009,20.21,20.48,19.34,19.71,2533009,0.0,1.0
2022-09-26,20.32,21.09,19.75,20.12,2326206,20.32,21.09,19.75,20.12,2326206,0.0,1.0
2022-09-27,20.38,21.34,20.22,21.0,1831997,20.38,21.34,20.22,21.0,1831997,0.0,1.0
2022-09-28,21.37,21.55,20.36,20.45,1653909,21.37,21.55,20.36,20.45,1653909,0.0,1.0
2022-09-29,19.68,20.79,19.47,20.61,1713690,19.68,20.79,19.47,20.61,1713690,0.0,1.0
2022-09-30,19.49,20.75,19.35,19.47,2235354,19.49,20.75,19.35,19.47,2235354,0.0,1.0
2022-10-03,20.42,20.52,19.11,19.62,2135247,20.42,20.52,19.11,19.62,2135247,0.0,1.0
2022-10-04,21.24,21.79,20.62,21.04,2654193,21.24,21.79,20.62,21.04,2654193,0.0,1.0
2022-10-05,20.76,21.03,20.23,20.55,1538470,20.76,21.03,20.23,20.55,1538470,0.0,1.0
2022-10-06,20.54,21.17,20.17,20.67,1235631,20.54,21.17,20.17,20.67,1235631,0.0,1.0
2022-10-07,19.22,19.87,18.5976,19.84,1895867,19.22,19.87,18.5976,19.84,1895867,0.0,1.0
2022-10-10,18.48,19.576,18.44,19.42,1608305,18.48,19.576,18.44,19.42,1608305,0.0,1.0
2022-10-11,17.77,18.39,17.34,18.32,1892992,17.77,18.39,17.34,18.32,1892992,0.0,1.0
2022-10-12,18.1,18.147,17.47,17.69,2043024,18.1,18.147,17.47,17.69,2043024,0.0,1.0
2022-10-13,18.34,18.475,16.79,17.25,2706077,18.34,18.475,16.79,17.25,2706077,0.0,1.0
2022-10-14,17.83,19.14,17.635,19.05,1911393,17.83,19.14,17.635,19.05,1911393,0.0,1.0
2022-10-17,18.44,19.18,18.33,18.56,2229351,18.44,19.18,18.33,18.56,2229351,0.0,1.0
2022-10-18,18.63,19.41,18.063,19.24,2503169,18.63,19.41,18.063,19.24,2503169,0.0,1.0
2022-10-19,17.44,18.26,17.155,18.08,1973346,17.44,18.26,17.155,18.08,1973346,0.0,1.0
2022-10-20,17.8,18.44,17.35,17.43,1855073,17.8,18.44,17.35,17.43,1855073,0.0,1.0
2022-10-21,17.52,17.53,16.466,17.49,2212140,17.52,17.53,16.466,17.49,2212140,0.0,1.0
2022-10-24,17.67,17.98,16.81,17.5,1941152,17.67,17.98,16.81,17.5,1941152,0.0,1.0
2022-10-25,18.8,18.875,17.815,17.82,1862284,18.8,18.875,17.815,17.82,1862284,0.0,1.0
2022-10-26,17.99,18.825,17.815,18.28,1650120,17.99,18.825,17.815,18.28,1650120,0.0,1.0
2022-10-27,17.58,18.84,17.51,18.35,2431525,17.58,18.84,17.51,18.35,2431525,0.0,1.0
2022-10-28,17.39,17.63,16.89,17.37,1446504,17.39,17.63,16.89,17.37,1446504,0.0,1.0
2022-10-31,16.96,17.515,16.74,17.18,1749241,16.96,17.515,16.74,17.18,1749241,0.0,1.0
2022-11-01,17.12,18.56,17.08,17.64,2333293,17.12,18.56,17.08,17.64,2333293,0.0,1.0
2022-11-02,16.07,17.25,15.99,17.24,2620368,16.07,17.25,15.99,17.24,2620368,0.0,1.0
2022-11-03,15.29,16.03,15.26,15.69,2597150,15.29,16.03,15.26,15.69,2597150,0.0,1.0
2022-11-04,14.84,15.813,14.38,15.68,2813276,14.84,15.813,14.38,15.68,2813276,0.0,1.0
2022-11-07,14.94,15.28,14.33,15.12,2831761,14.94,15.28,14.33,15.12,2831761,0.0,1.0
2022-11-08,15.18,15.8,14.32,14.97,3510010,15.18,15.8,14.32,14.97,3510010,0.0,1.0
2022-11-09,13.74,14.83,13.2007,14.83,7823069,13.74,14.83,13.2007,14.83,7823069,0.0,1.0
2022-11-10,16.28,16.4,14.9,15.65,10644835,16.28,16.4,14.9,15.65,10644835,0.0,1.0
2022-11-11,16.94,17.395,15.395,15.6,5326616,16.94,17.395,15.395,15.6,5326616,0.0,1.0
2022-11-14,15.36,16.73,15.32,16.61,4589791,15.36,16.73,15.32,16.61,4589791,0.0,1.0
2022-11-15,15.52,16.38,15.14,16.21,5377130,15.52,16.38,15.14,16.21,5377130,0.0,1.0
2022-11-16,14.57,15.05,14.29,15.05,3973474,14.57,15.05,14.29,15.05,3973474,0.0,1.0
2022-11-17,14.36,14.655,13.8401,14.01,2674204,14.36,14.655,13.8401,14.01,2674204,0.0,1.0
2022-11-18,13.95,14.77,13.67,14.77,2219633,13.95,14.77,13.67,14.77,2219633,0.0,1.0
2022-11-21,13.3,13.785,13.02,13.7,2902708,13.3,13.785,13.02,13.7,2902708,0.0,1.0
2022-11-22,13.96,14.01,13.0,13.17,2074373,13.96,14.01,13.0,13.17,2074373,0.0,1.0
2022-11-23,14.1,14.27,13.82,13.92,2215039,14.1,14.27,13.82,13.92,2215039,0.0,1.0
2022-11-25,14.02,14.71,13.79,13.87,884645,14.02,14.71,13.79,13.87,884645,0.0,1.0
2022-11-28,13.48,14.08,13.43,13.45,2572341,13.48,14.08,13.43,13.45,2572341,0.0,1.0
2022-11-29,13.44,13.79,13.29,13.615,2156623,13.44,13.79,13.29,13.615,2156623,0.0,1.0
2022-11-30,14.41,14.46,13.18,13.25,8646262,14.41,14.46,13.18,13.25,8646262,0.0,1.0
2022-12-01,14.29,14.39,13.87,14.3,3669343,14.29,14.39,13.87,14.3,3669343,0.0,1.0
2022-12-02,14.28,14.495,13.81,14.08,2783044,14.28,14.495,13.81,14.08,2783044,0.0,1.0
2022-12-05,12.83,14.25,12.685,14.17,3805301,12.83,14.25,12.685,14.17,3805301,0.0,1.0
2022-12-06,11.1,12.86,10.785,12.86,6689763,11.1,12.86,10.785,12.86,6689763,0.0,1.0
2022-12-07,10.79,11.14,10.58,10.92,5112683,10.79,11.14,10.58,10.92,5112683,0.0,1.0
2022-12-08,10.41,10.95,10.175,10.41,5614383,10.41,10.95,10.175,10.41,5614383,0.0,1.0
2022-12-09,10.36,10.57,10.19,10.33,5542296,10.36,10.57,10.19,10.33,5542296,0.0,1.0
2022-12-12,10.7,10.7,10.33,10.45,4100351,10.7,10.7,10.33,10.45,4100351,0.0,1.0
2022-12-13,10.56,11.93,10.32,11.4,6844839,10.56,11.93,10.32,11.4,6844839,0.0,1.0
2022-12-14,10.53,10.76,10.25,10.48,4061319,10.53,10.76,10.25,10.48,4061319,0.0,1.0
2022-12-15,9.76,10.36,9.735,10.17,5542773,9.76,10.36,9.735,10.17,5542773,0.0,1.0
2022-12-16,9.82,9.975,9.59,9.71,6275103,9.82,9.975,9.59,9.71,6275103,0.0,1.0
2022-12-19,9.48,9.85,9.45,9.85,2003482,9.48,9.85,9.45,9.85,2003482,0.0,1.0
2022-12-20,9.83,9.93,9.4,9.41,2406540,9.83,9.93,9.4,9.41,2406540,0.0,1.0
2022-12-21,10.2,10.4269,9.78,9.95,3541004,10.2,10.4269,9.78,9.95,3541004,0.0,1.0
2022-12-22,9.84,10.05,9.525,9.94,3079491,9.84,10.05,9.525,9.94,3079491,0.0,1.0
2022-12-23,9.84,9.915,9.67,9.85,2601387,9.84,9.915,9.67,9.85,2601387,0.0,1.0
2022-12-27,9.3,9.8,9.23,9.8,2569536,9.3,9.8,9.23,9.8,2569536,0.0,1.0
2022-12-28,9.4,9.4401,9.14,9.22,2654314,9.4,9.4401,9.14,9.22,2654314,0.0,1.0
2022-12-29,10.43,10.57,9.435,9.53,2600592,10.43,10.57,9.435,9.53,2600592,0.0,1.0
2022-12-30,10.53,10.5995,10.13,10.13,2578053,10.53,10.5995,10.13,10.13,2578053,0.0,1.0
2023-01-03,10.73,11.14,10.47,10.81,2575215,10.73,11.14,10.47,10.81,2575215,0.0,1.0
2023-01-04,10.9,11.18,10.57,10.98,3561291,10.9,11.18,10.57,10.98,3561291,0.0,1.0
2023-01-05,9.85,10.01,9.435,9.71,4030132,9.85,10.01,9.435,9.71,4030132,0.0,1.0
2023-01-06,9.72,9.935,9.215,9.89,4199762,9.72,9.935,9.215,9.89,4199762,0.0,1.0
2023-01-09,10.18,10.53,9.92,9.95,3275668,10.18,10.53,9.92,9.95,3275668,0.0,1.0
2023-01-10,10.37,10.37,9.95,10.07,3944108,10.37,10.37,9.95,10.07,3944108,0.0,1.0
2023-01-11,10.76,10.78,10.3,10.4,2544548,10.76,10.78,10.3,10.4,2544548,0.0,1.0
2023-01-12,10.68,10.89,10.3,10.83,1727152,10.68,10.89,10.3,10.83,1727152,0.0,1.0
2023-01-13,10.81,10.905,10.332,10.44,1345499,10.81,10.905,10.332,10.44,1345499,0.0,1.0
2023-01-17,10.9,11.08,10.44,10.79,2863141,10.9,11.08,10.44,10.79,2863141,0.0,1.0
2023-01-18,10.7,11.225,10.655,11.04,1975591,10.7,11.225,10.655,11.04,1975591,0.0,1.0
2023-01-19,10.18,10.62,10.085,10.402,1856516,10.18,10.62,10.085,10.402,1856516,0.0,1.0
2023-01-20,10.94,10.95,10.13,10.27,1960167,10.94,10.95,10.13,10.27,1960167,0.0,1.0
2023-01-23,11.98,11.99,10.955,11.02,2707811,11.98,11.99,10.955,11.02,2707811,0.0,1.0
2023-01-24,11.9,12.19,11.72,11.84,2775669,11.9,12.19,11.72,11.84,2775669,0.0,1.0
2023-01-25,11.82,11.91,11.005,11.5,1904213,11.82,11.91,11.005,11.5,1904213,0.0,1.0
2023-01-26,11.9,12.275,11.765,12.22,1905866,11.9,12.275,11.765,12.22,1905866,0.0,1.0
2023-01-27,12.59,12.675,11.76,11.76,2602614,12.59,12.675,11.76,11.76,2602614,0.0,1.0
2023-01-30,12.21,12.485,11.81,12.2,2764126,12.21,12.485,11.81,12.2,2764126,0.0,1.0
2023-01-31,12.7,12.71,12.175,12.3,2207054,12.7,12.71,12.175,12.3,2207054,0.0,1.0
2023-02-01,13.36,13.36,12.435,12.76,3002904,13.36,13.36,12.435,12.76,3002904,0.0,1.0
2023-02-02,14.19,14.525,13.48,13.96,5440921,14.19,14.525,13.48,13.96,5440921,0.0,1.0
2023-02-03,13.22,14.045,13.17,13.49,2688518,13.22,14.045,13.17,13.49,2688518,0.0,1.0
2023-02-06,12.6,13.14,12.4925,12.94,3526764,12.6,13.14,12.4925,12.94,3526764,0.0,1.0
2023-02-07,12.85,12.93,12.345,12.58,2901947,12.85,12.93,12.345,12.58,2901947,0.0,1.0
2023-02-08,12.68,13.125,12.42,12.75,7109323,12.68,13.125,12.42,12.75,7109323,0.0,1.0
2023-02-09,16.11,17.38,16.05,17.27,14681555,16.11,17.38,16.05,17.27,14681555,0.0,1.0
2023-02-10,15.29,16.14,15.14,15.71,5111595,15.29,16.14,15.14,15.71,5111595,0.0,1.0
2023-02-13,15.86,16.109,14.385,15.39,4817565,15.86,16.109,14.385,15.39,4817565,0.0,1.0
2023-02-14,15.97,16.22,15.17,15.59,3283195,15.97,16.22,15.17,15.59,3283195,0.0,1.0
2023-02-15,16.87,17.015,15.79,15.94,3881632,16.87,17.015,15.79,15.94,3881632,0.0,1.0
2023-02-16,15.6,16.585,15.59,16.21,3155921,15.6,16.585,15.59,16.21,3155921,0.0,1.0
2023-02-17,14.99,15.59,14.93,15.45,2701121,14.99,15.59,14.93,15.45,2701121,0.0,1.0
2023-02-21,14.2,14.79,14.19,14.62,2920786,14.2,14.79,14.19,14.62,2920786,0.0,1.0
2023-02-22,15.17,15.31,14.11,14.2,3225963,15.17,15.31,14.11,14.2,3225963,0.0,1.0
2023-02-23,14.49,15.05,14.1201,14.65,3350581,14.49,15.05,14.1201,14.65,3350581,0.0,1.0
2023-02-24,14.21,14.505,14.0101,14.06,3171028,14.21,14.505,14.0101,14.06,3171028,0.0,1.0
2023-02-27,13.41,14.56,13.37,14.45,2751512,13.41,14.56,13.37,14.45,2751512,0.0,1.0
2023-02-28,13.5,13.715,13.29,13.34,2297097,13.5,13.715,13.29,13.34,2297097,0.0,1.0
2023-03-01,13.38,13.5899,13.24,13.5,1817797,13.38,13.5899,13.24,13.5,1817797,0.0,1.0
2023-03-02,13.7,13.71,13.13,13.26,1393180,13.7,13.71,13.13,13.26,1393180,0.0,1.0
2023-03-03,13.95,14.29,13.8,13.94,2183316,13.95,14.29,13.8,13.94,2183316,0.0,1.0
2023-03-06,13.61,14.175,13.5,14.01,1586422,13.61,14.175,13.5,14.01,1586422,0.0,1.0
2023-03-07,13.44,13.95,13.35,13.67,1885609,13.44,13.95,13.35,13.67,1885609,0.0,1.0
2023-03-08,13.29,13.59,13.18,13.42,1760988,13.29,13.59,13.18,13.42,1760988,0.0,1.0
2023-03-09,12.78,13.58,12.71,13.23,1574896,12.78,13.58,12.71,13.23,1574896,0.0,1.0
2023-03-10,12.31,12.75,11.92,12.75,2316917,12.31,12.75,11.92,12.75,2316917,0.0,1.0
2023-03-13,12.41,12.705,11.69,12.14,2417822,12.41,12.705,11.69,12.14,2417822,0.0,1.0
2023-03-14,12.77,12.93,12.615,12.82,2054282,12.77,12.93,12.615,12.82,2054282,0.0,1.0
2023-03-15,13.59,13.69,12.36,12.4,3235076,13.59,13.69,12.36,12.4,3235076,0.0,1.0
2023-03-16,13.76,14.05,13.54,13.67,3313104,13.76,14.05,13.54,13.67,3313104,0.0,1.0
2023-03-17,13.52,14.0,13.48,13.68,6121607,13.52,14.0,13.48,13.68,6121607,0.0,1.0
2023-03-20,13.6,14.059,13.23,13.41,2591521,13.6,14.059,13.23,13.41,2591521,0.0,1.0
2023-03-21,14.24,14.41,13.635,13.76,2483371,14.24,14.41,13.635,13.76,2483371,0.0,1.0
2023-03-22,13.81,14.405,13.79,14.27,2212401,13.81,14.405,13.79,14.27,2212401,0.0,1.0
2023-03-23,14.19,14.735,14.05,14.15,1817181,14.19,14.735,14.05,14.15,1817181,0.0,1.0
2023-03-24,14.17,14.345,13.85,14.15,1728320,14.17,14.345,13.85,14.15,1728320,0.0,1.0
2023-03-27,14.15,14.35,13.685,14.25,2424008,14.15,14.35,13.685,14.25,2424008,0.0,1.0
2023-03-28,13.97,14.145,13.83,14.11,1740101,13.97,14.145,13.83,14.11,1740101,0.0,1.0
2023-03-29,14.98,15.06,14.24,14.28,2725811,14.98,15.06,14.24,14.28,2725811,0.0,1.0
2023-03-30,15.0,15.38,14.905,15.34,2675918,15.0,15.38,14.905,15.34,2675918,0.0,1.0
2023-03-31,15.75,15.88,15.07,15.22,2517940,15.75,15.88,15.07,15.22,2517940,0.0,1.0
2023-04-03,15.83,16.008,15.56,15.62,2150933,15.83,16.008,15.56,15.62,2150933,0.0,1.0
2023-04-04,16.4,16.56,15.92,15.92,2607764,16.4,16.56,15.92,15.92,2607764,0.0,1.0
2023-04-05,15.7,16.36,15.25,16.31,3350698,15.7,16.36,15.25,16.31,3350698,0.0,1.0
2023-04-06,15.72,15.95,15.26,15.62,2306470,15.72,15.95,15.26,15.62,2306470,0.0,1.0
2023-04-10,15.86,15.92,15.26,15.45,2247541,15.86,15.92,15.26,15.45,2247541,0.0,1.0
2023-04-11,15.96,16.16,15.77,15.86,2145980,15.96,16.16,15.77,15.86,2145980,0.0,1.0
2023-04-12,16.16,16.41,15.85,16.41,2765251,16.16,16.41,15.85,16.41,2765251,0.0,1.0
2023-04-13,16.36,16.83,16.3,16.37,2961475,16.36,16.83,16.3,16.37,2961475,0.0,1.0
2023-04-14,16.47,16.555,16.12,16.3,2246866,16.47,16.555,16.12,16.3,2246866,0.0,1.0
2023-04-17,16.34,16.845,16.17,16.41,2328812,16.34,16.845,16.17,16.41,2328812,0.0,1.0
2023-04-18,16.6,16.73,16.325,16.61,1790807,16.6,16.73,16.325,16.61,1790807,0.0,1.0
2023-04-19,16.77,17.08,16.27,16.33,2262778,16.77,17.08,16.27,16.33,2262778,0.0,1.0
2023-04-20,16.49,16.8649,16.39,16.5,2077011,16.49,16.8649,16.39,16.5,2077011,0.0,1.0
2023-04-21,16.43,16.715,16.315,16.59,2039801,16.43,16.715,16.315,16.59,2039801,0.0,1.0
2023-04-24,15.86,16.59,15.59,16.53,2439934,15.86,16.59,15.59,16.53,2439934,0.0,1.0
2023-04-25,15.44,15.79,15.41,15.76,1740861,15.44,15.79,15.41,15.76,1740861,0.0,1.0
2023-04-26,15.94,16.37,15.61,15.76,3042710,15.94,16.37,15.61,15.76,3042710,0.0,1.0
2023-04-27,17.03,17.34,16.38,16.48,2945295,17.03,17.34,16.38,16.48,2945295,0.0,1.0
2023-04-28,17.0,17.32,16.68,16.96,2051495,17.0,17.32,16.68,16.96,2051495,0.0,1.0
2023-05-01,16.87,17.11,16.685,16.97,3190820,16.87,17.11,16.685,16.97,3190820,0.0,1.0
2023-05-02,16.26,16.91,15.7,16.81,2790641,16.26,16.91,15.7,16.81,2790641,0.0,1.0
2023-05-03,16.45,17.19,16.35,16.36,2243240,16.45,17.19,16.35,16.36,2243240,0.0,1.0
2023-05-04,16.62,17.035,16.56,16.65,2322952,16.62,17.035,16.56,16.65,2322952,0.0,1.0
2023-05-05,17.16,17.26,16.85,16.9,1757471,17.16,17.26,16.85,16.9,1757471,0.0,1.0
2023-05-08,17.62,17.915,17.2,17.2,2333738,17.62,17.915,17.2,17.2,2333738,0.0,1.0
2023-05-09,17.33,17.75,17.25,17.41,3298704,17.33,17.75,17.25,17.41,3298704,0.0,1.0
2023-05-10,17.81,18.06,17.565,17.74,4608865,17.81,18.06,17.565,17.74,4608865,0.0,1.0
2023-05-11,22.0,22.995,20.9,21.755,15089800,22.0,22.995,20.9,21.755,15089800,0.0,1.0
2023-05-12,21.51,22.68,21.12,22.68,3462133,21.51,22.68,21.12,22.68,3462133,0.0,1.0
2023-05-15,22.63,22.93,21.37,21.55,3835143,22.63,22.93,21.37,21.55,3835143,0.0,1.0
2023-05-16,22.88,23.11,22.075,22.5,2594367,22.88,23.11,22.075,22.5,2594367,0.0,1.0
2023-05-17,24.38,25.01,24.05,24.37,5482287,24.38,25.01,24.05,24.37,5482287,0.0,1.0
2023-05-18,25.08,25.2025,24.28,24.43,4548185,25.08,25.2025,24.28,24.43,4548185,0.0,1.0
2023-05-19,25.12,25.24,24.6984,25.08,2217863,25.12,25.24,24.6984,25.08,2217863,0.0,1.0
2023-05-22,25.09,25.34,24.535,25.17,3246945,25.09,25.34,24.535,25.17,3246945,0.0,1.0
2023-05-23,24.81,25.5,24.72,24.93,1819578,24.81,25.5,24.72,24.93,1819578,0.0,1.0
2023-05-24,24.43,24.85,24.23,24.39,1749025,24.43,24.85,24.23,24.39,1749025,0.0,1.0
2023-05-25,24.05,25.075,23.65,24.93,1905426,24.05,25.075,23.65,24.93,1905426,0.0,1.0
2023-05-26,24.05,24.4862,23.87,24.14,1772205,24.05,24.4862,23.87,24.14,1772205,0.0,1.0
2023-05-30,24.23,24.91,24.115,24.61,2196354,24.23,24.91,24.115,24.61,2196354,0.0,1.0
2023-05-31,25.01,25.1792,23.88,23.99,3577547,25.01,25.1792,23.88,23.99,3577547,0.0,1.0
2023-06-01,24.83,24.9998,24.13,24.51,1908866,24.83,24.9998,24.13,24.51,1908866,0.0,1.0
2023-06-02,24.81,25.6473,24.61,25.04,2718352,24.81,25.6473,24.61,25.04,2718352,0.0,1.0
2023-06-05,25.6,25.79,24.19,24.79,3630009,25.6,25.79,24.19,24.79,3630009,0.0,1.0
2023-06-06,23.3,25.72,23.24,25.65,4938258,23.3,25.72,23.24,25.65,4938258,0.0,1.0
2023-06-07,21.535,23.7,21.035,23.58,6511171,21.535,23.7,21.035,23.58,6511171,0.0,1.0
2023-06-08,22.49,22.86,21.33,21.44,3651241,22.49,22.86,21.33,21.44,3651241,0.0,1.0
2023-06-09,22.66,23.51,22.345,22.39,1962993,22.66,23.51,22.345,22.39,1962993,0.0,1.0
2023-06-12,22.38,22.83,22.16,22.83,2137874,22.38,22.83,22.16,22.83,2137874,0.0,1.0
2023-06-13,22.52,23.12,22.19,22.71,2016800,22.52,23.12,22.19,22.71,2016800,0.0,1.0
2023-06-14,22.5,22.78,21.87,22.51,2264313,22.5,22.78,21.87,22.51,2264313,0.0,1.0
2023-06-15,23.21,23.46,22.11,22.19,2227959,23.21,23.46,22.11,22.19,2227959,0.0,1.0
2023-06-16,23.97,24.43,23.09,23.3,7120427,23.97,24.43,23.09,23.3,7120427,0.0,1.0
2023-06-20,23.58,24.295,23.22,23.69,2908173,23.58,24.295,23.22,23.69,2908173,0.0,1.0
2023-06-21,23.35,23.79,23.18,23.63,1782338,23.35,23.79,23.18,23.63,1782338,0.0,1.0
2023-06-22,23.7,23.77,22.9538,23.22,1333127,23.7,23.77,22.9538,23.22,1333127,0.0,1.0
2023-06-23,23.39,23.51,22.85,23.3,4326602,23.39,23.51,22.85,23.3,4326602,0.0,1.0
2023-06-26,24.19,24.7,23.475,23.49,1800173,24.19,24.7,23.475,23.49,1800173,0.0,1.0
2023-06-27,26.04,26.155,24.52,24.52,2516401,26.04,26.155,24.52,24.52,2516401,0.0,1.0
2023-06-28,25.71,26.618,25.665,25.92,2181635,25.71,26.618,25.665,25.92,2181635,0.0,1.0
2023-06-29,25.57,25.76,25.1108,25.7,1486899,25.57,25.76,25.1108,25.7,1486899,0.0,1.0
2023-06-30,25.73,26.32,25.7,26.04,2091404,25.73,26.32,25.7,26.04,2091404,0.0,1.0
2023-07-03,25.92,25.995,25.54,25.65,759175,25.92,25.995,25.54,25.65,759175,0.0,1.0
2023-07-05,26.56,26.65,25.79,25.79,1757139,26.56,26.65,25.79,25.79,1757139,0.0,1.0
2023-07-06,25.55,26.12,25.24,26.02,1879160,25.55,26.12,25.24,26.02,1879160,0.0,1.0
2023-07-07,25.99,26.54,25.73,25.76,1505216,25.99,26.54,25.73,25.76,1505216,0.0,1.0
2023-07-10,27.08,27.14,25.82,25.83,1999867,27.08,27.14,25.82,25.83,1999867,0.0,1.0
2023-07-11,28.09,28.59,26.92,27.22,2805186,28.09,28.59,26.92,27.22,2805186,0.0,1.0
2023-07-12,28.3,28.56,27.85,28.5,1504840,28.3,28.56,27.85,28.5,1504840,0.0,1.0
2023-07-13,28.99,29.25,28.33,28.55,2518757,28.99,29.25,28.33,28.55,2518757,0.0,1.0
2023-07-14,28.15,29.125,28.08,28.98,1113000,28.15,29.125,28.08,28.98,1113000,0.0,1.0
2023-07-17,28.46,28.72,27.86,28.3,1072224,28.46,28.72,27.86,28.3,1072224,0.0,1.0
2023-07-18,28.31,28.7594,28.27,28.7,1215434,28.31,28.7594,28.27,28.7,1215434,0.0,1.0
2023-07-19,28.57,29.125,28.13,28.6,1518992,28.57,29.125,28.13,28.6,1518992,0.0,1.0
2023-07-20,28.03,28.18,27.32,28.07,2525406,28.03,28.18,27.32,28.07,2525406,0.0,1.0
2023-07-21,28.1,28.51,27.97,28.48,1094858,28.1,28.51,27.97,28.48,1094858,0.0,1.0
2023-07-24,28.15,29.5,27.96,29.5,1442209,28.15,29.5,27.96,29.5,1442209,0.0,1.0
2023-07-25,28.64,28.93,28.3925,28.4,1323419,28.64,28.93,28.3925,28.4,1323419,0.0,1.0
2023-07-26,29.94,29.98,28.19,28.19,1880330,29.94,29.98,28.19,28.19,1880330,0.0,1.0
2023-07-27,29.98,31.1,29.95,30.59,2646264,29.98,31.1,29.95,30.59,2646264,0.0,1.0
2023-07-28,31.26,31.33,30.48,30.73,2014284,31.26,31.33,30.48,30.73,2014284,0.0,1.0
2023-07-31,31.4,31.89,31.17,31.31,1526470,31.4,31.89,31.17,31.31,1526470,0.0,1.0
2023-08-01,31.43,32.03,30.87,31.14,1471764,31.43,32.03,30.87,31.14,1471764,0.0,1.0
2023-08-02,31.16,31.375,29.762,30.57,2419536,31.16,31.375,29.762,30.57,2419536,0.0,1.0
2023-08-03,30.59,31.19,30.35,31.0,1267334,30.59,31.19,30.35,31.0,1267334,0.0,1.0
2023-08-04,31.36,31.97,31.025,31.1,3167201,31.36,31.97,31.025,31.1,3167201,0.0,1.0
2023-08-07,30.78,31.48,30.23,31.44,2225073,30.78,31.48,30.23,31.44,2225073,0.0,1.0
2023-08-08,30.05,30.32,29.6,30.07,1966355,30.05,30.32,29.6,30.07,1966355,0.0,1.0
2023-08-09,29.41,30.19,28.991,30.03,4990638,29.41,30.19,28.991,30.03,4990638,0.0,1.0
2023-08-10,37.2,38.96,33.17,38.32,19545561,37.2,38.96,33.17,38.32,19545561,0.0,1.0
2023-08-11,38.89,39.57,37.105,37.2,6993145,38.89,39.57,37.105,37.2,6993145,0.0,1.0
2023-08-14,39.75,40.0,38.3,38.4,3657377,39.75,40.0,38.3,38.4,3657377,0.0,1.0
2023-08-15,39.63,40.04,38.53,39.69,2374522,39.63,40.04,38.53,39.69,2374522,0.0,1.0
2023-08-16,39.05,39.65,38.625,39.4,2437036,39.05,39.65,38.625,39.4,2437036,0.0,1.0
2023-08-17,37.82,38.87,37.44,38.62,2300786,37.82,38.87,37.44,38.62,2300786,0.0,1.0
2023-08-18,38.23,39.25,37.07,37.21,2520479,38.23,39.25,37.07,37.21,2520479,0.0,1.0
2023-08-21,39.01,39.6,38.13,38.51,4053484,39.01,39.6,38.13,38.51,4053484,0.0,1.0
2023-08-22,39.48,40.69,39.24,40.68,2502739,39.48,40.69,39.24,40.68,2502739,0.0,1.0
2023-08-23,40.18,40.19,39.39,39.56,2112139,40.18,40.19,39.39,39.56,2112139,0.0,1.0
2023-08-24,39.31,40.43,39.22,40.43,1984181,39.31,40.43,39.22,40.43,1984181,0.0,1.0
2023-08-25,39.76,39.935,38.85,39.31,1595614,39.76,39.935,38.85,39.31,1595614,0.0,1.0
2023-08-28,40.65,40.91,39.37,39.67,2042557,40.65,40.91,39.37,39.67,2042557,0.0,1.0
2023-08-29,41.22,42.2997,40.38,40.46,2865388,41.22,42.2997,40.38,40.46,2865388,0.0,1.0
2023-08-30,42.98,43.04,41.25,41.25,2481764,42.98,43.04,41.25,41.25,2481764,0.0,1.0
2023-08-31,43.22,43.2357,42.54,43.1,2226555,43.22,43.2357,42.54,43.1,2226555,0.0,1.0
2023-09-01,43.19,43.76,42.85,43.49,1467612,43.19,43.76,42.85,43.49,1467612,0.0,1.0
2023-09-05,42.54,43.46,42.13,42.71,2090014,42.54,43.46,42.13,42.71,2090014,0.0,1.0
2023-09-06,42.23,42.7,41.78,42.26,1971711,42.23,42.7,41.78,42.26,1971711,0.0,1.0
2023-09-07,42.48,42.9,41.5034,41.72,1468821,42.48,42.9,41.5034,41.72,1468821,0.0,1.0
2023-09-08,42.12,42.6151,41.725,42.34,1284707,42.12,42.6151,41.725,42.34,1284707,0.0,1.0
2023-09-11,42.4,43.64,42.28,42.62,1798960,42.4,43.64,42.28,42.62,1798960,0.0,1.0
2023-09-12,41.7,42.34,41.31,41.96,3087177,41.7,42.34,41.31,41.96,3087177,0.0,1.0
2023-09-13,40.81,41.85,40.7,41.41,2640220,40.81,41.85,40.7,41.41,2640220,0.0,1.0
2023-09-14,42.6,42.97,41.305,41.72,3400457,42.6,42.97,41.305,41.72,3400457,0.0,1.0
2023-09-15,42.82,42.84,41.09,42.12,6482767,42.82,42.84,41.09,42.12,6482767,0.0,1.0
2023-09-18,44.01,44.89,42.085,42.49,5615416,44.01,44.89,42.085,42.49,5615416,0.0,1.0
2023-09-19,39.73,43.79,39.02,43.6,5803233,39.73,43.79,39.02,43.6,5803233,0.0,1.0
2023-09-20,39.33,40.56,39.31,39.67,3766858,39.33,40.56,39.31,39.67,3766858,0.0,1.0
2023-09-21,38.44,39.3,38.24,38.38,2582358,38.44,39.3,38.24,38.38,2582358,0.0,1.0
2023-09-22,37.76,38.97,37.482,38.82,2103852,37.76,38.97,37.482,38.82,2103852,0.0,1.0
2023-09-25,38.2,38.34,37.12,37.35,2219645,38.2,38.34,37.12,37.35,2219645,0.0,1.0
2023-09-26,38.59,39.05,37.37,37.65,2239987,38.59,39.05,37.37,37.65,2239987,0.0,1.0
2023-09-27,39.56,39.56,38.39,38.96,1734848,39.56,39.56,38.39,38.96,1734848,0.0,1.0
2023-09-28,39.74,40.35,38.9,39.24,1486025,39.74,40.35,38.9,39.24,1486025,0.0,1.0
2023-09-29,39.96,40.53,39.61,40.38,1539213,39.96,40.53,39.61,40.38,1539213,0.0,1.0
2023-10-02,40.82,41.0499,39.97,40.15,1356697,40.82,41.0499,39.97,40.15,1356697,0.0,1.0
2023-10-03,39.13,40.96,39.0,40.32,2126860,39.13,40.96,39.0,40.32,2126860,0.0,1.0
2023-10-04,40.33,40.47,39.24,39.3,2205803,40.33,40.47,39.24,39.3,2205803,0.0,1.0
2023-10-05,39.7,40.34,39.32,40.29,1230612,39.7,40.34,39.32,40.29,1230612,0.0,1.0
2023-10-06,40.38,41.06,38.79,38.99,1828512,40.38,41.06,38.79,38.99,1828512,0.0,1.0
2023-10-09,40.85,40.94,39.57,39.71,1542962,40.85,40.94,39.57,39.71,1542962,0.0,1.0
2023-10-10,40.53,42.22,40.4224,41.5,3160809,40.53,42.22,40.4224,41.5,3160809,0.0,1.0
2023-10-11,40.28,40.64,39.8,40.5,2003712,40.28,40.64,39.8,40.5,2003712,0.0,1.0
2023-10-12,39.69,40.21,38.98,40.16,2033178,39.69,40.21,38.98,40.16,2033178,0.0,1.0
2023-10-13,38.52,39.83,38.21,39.68,2091588,38.52,39.83,38.21,39.68,2091588,0.0,1.0
2023-10-16,38.89,39.43,37.91,38.69,2298882,38.89,39.43,37.91,38.69,2298882,0.0,1.0
2023-10-17,39.64,40.25,38.815,38.89,2237114,39.64,40.25,38.815,38.89,2237114,0.0,1.0
2023-10-18,38.95,39.98,38.63,39.36,1546504,38.95,39.98,38.63,39.36,1546504,0.0,1.0
2023-10-19,38.54,39.68,38.45,39.37,2165939,38.54,39.68,38.45,39.37,2165939,0.0,1.0
2023-10-20,37.58,38.56,37.39,38.34,1993561,37.58,38.56,37.39,38.34,1993561,0.0,1.0
2023-10-23,37.64,38.23,36.83,37.05,1440720,37.64,38.23,36.83,37.05,1440720,0.0,1.0
2023-10-24,38.47,38.95,37.7168,38.18,1352194,38.47,38.95,37.7168,38.18,1352194,0.0,1.0
2023-10-25,36.15,38.38,36.06,38.32,1709881,36.15,38.38,36.06,38.32,1709881,0.0,1.0
2023-10-26,36.37,36.65,34.45,36.4,3996684,36.37,36.65,34.45,36.4,3996684,0.0,1.0
2023-10-27,36.22,37.0,36.1334,36.77,2358265,36.22,37.0,36.1334,36.77,2358265,0.0,1.0
2023-10-30,36.73,37.16,35.87,36.82,1631017,36.73,37.16,35.87,36.82,1631017,0.0,1.0
2023-10-31,36.44,37.28,36.265,36.88,1023836,36.44,37.28,36.265,36.88,1023836,0.0,1.0
2023-11-01,36.7,36.7662,36.045,36.57,2246595,36.7,36.7662,36.045,36.57,2246595,0.0,1.0
2023-11-02,37.36,38.92,37.28,37.63,2093839,37.36,38.92,37.28,37.63,2093839,0.0,1.0
2023-11-03,39.27,39.51,37.26,37.26,2235528,39.27,39.51,37.26,37.26,2235528,0.0,1.0
2023-11-06,39.42,39.48,38.42,39.36,3293937,39.42,39.48,38.42,39.36,3293937,0.0,1.0
2023-11-07,40.89,41.5,39.665,40.0,5125564,40.89,41.5,39.665,40.0,5125564,0.0,1.0
2023-11-08,40.12,41.91,39.8184,41.1,5230839,40.12,41.91,39.8184,41.1,5230839,0.0,1.0
2023-11-09,39.68,45.105,37.14,45.105,14358822,39.68,45.105,37.14,45.105,14358822,0.0,1.0
2023-11-10,43.79,44.06,39.13,39.87,5899335,43.79,44.06,39.13,39.87,5899335,0.0,1.0
2023-11-13,41.41,44.52,41.325,43.65,3429941,41.41,44.52,41.325,43.65,3429941,0.0,1.0
2023-11-14,42.8,43.81,42.57,42.58,3557946,42.8,43.81,42.57,42.58,3557946,0.0,1.0
2023-11-15,40.45,42.7,39.87,42.44,5182338,40.45,42.7,39.87,42.44,5182338,0.0,1.0
2023-11-16,38.93,40.4,38.9,40.2,2850283,38.93,40.4,38.9,40.2,2850283,0.0,1.0
2023-11-17,39.1,39.42,38.57,39.19,2328844,39.1,39.42,38.57,39.19,2328844,0.0,1.0
2023-11-20,39.5,40.11,39.16,39.16,1991372,39.5,40.11,39.16,39.16,1991372,0.0,1.0
2023-11-21,38.77,39.65,38.66,39.02,1830018,38.77,39.65,38.66,39.02,1830018,0.0,1.0
2023-11-22,39.24,39.54,38.61,39.0,1329399,39.24,39.54,38.61,39.0,1329399,0.0,1.0
2023-11-24,39.49,39.638,38.73,39.21,811897,39.49,39.638,38.73,39.21,811897,0.0,1.0
2023-11-27,39.39,40.42,38.79,39.25,3201623,39.39,40.42,38.79,39.25,3201623,0.0,1.0
2023-11-28,38.4,40.09,37.95,39.43,3391639,38.4,40.09,37.95,39.43,3391639,0.0,1.0
2023-11-29,39.03,39.27,38.28,38.88,2246045,39.03,39.27,38.28,38.88,2246045,0.0,1.0
2023-11-30,37.48,39.5,37.0437,38.93,4034516,37.48,39.5,37.0437,38.93,4034516,0.0,1.0
2023-12-01,38.25,38.77,36.81,37.65,2907921,38.25,38.77,36.81,37.65,2907921,0.0,1.0
2023-12-04,37.37,37.93,36.95,37.57,3051163,37.37,37.93,36.95,37.57,3051163,0.0,1.0
2023-12-05,37.07,37.38,36.61,36.98,2456668,37.07,37.38,36.61,36.98,2456668,0.0,1.0
2023-12-06,36.6,37.8,36.3,37.13,1920883,36.6,37.8,36.3,37.13,1920883,0.0,1.0
2023-12-07,36.84,37.06,36.37,36.52,1931984,36.84,37.06,36.37,36.52,1931984,0.0,1.0
2023-12-08,37.36,37.615,36.53,36.53,1631409,37.36,37.615,36.53,36.53,1631409,0.0,1.0
2023-12-11,36.74,37.91,36.5801,37.27,3843113,36.74,37.91,36.5801,37.27,3843113,0.0,1.0
2023-12-12,36.26,36.75,35.79,36.56,4006763,36.26,36.75,35.79,36.56,4006763,0.0,1.0
2023-12-13,37.93,38.03,36.33,36.37,3158259,37.93,38.03,36.33,36.37,3158259,0.0,1.0
2023-12-14,38.69,39.59,38.14,38.25,4068395,38.69,39.59,38.14,38.25,4068395,0.0,1.0
2023-12-15,39.95,40.24,38.72,38.79,4500286,39.95,40.24,38.72,38.79,4500286,0.0,1.0
2023-12-18,40.87,41.05,39.92,40.57,2922715,40.87,41.05,39.92,40.57,2922715,0.0,1.0
2023-12-19,43.59,44.41,41.26,41.46,3940569,43.59,44.41,41.26,41.46,3940569,0.0,1.0
2023-12-20,43.1,44.57,43.03,43.61,2132609,43.1,44.57,43.03,43.61,2132609,0.0,1.0
2023-12-21,43.0,44.11,42.3209,43.92,1590184,43.0,44.11,42.3209,43.92,1590184,0.0,1.0
2023-12-22,41.21,42.48,41.14,42.38,1898110,41.21,42.48,41.14,42.38,1898110,0.0,1.0
2023-12-26,40.4,41.39,40.31,41.16,2617256,40.4,41.39,40.31,41.16,2617256,0.0,1.0
2023-12-27,40.65,40.69,39.88,40.5,2233467,40.65,40.69,39.88,40.5,2233467,0.0,1.0
2023-12-28,40.76,40.93,40.35,40.35,1130889,40.76,40.93,40.35,40.35,1130889,0.0,1.0
2023-12-29,39.85,40.75,39.275,40.7,2260496,39.85,40.75,39.275,40.7,2260496,0.0,1.0
2024-01-02,38.78,39.41,38.3,39.41,2371617,38.78,39.41,38.3,39.41,2371617,0.0,1.0
2024-01-03,38.21,38.43,37.58,37.94,1942383,38.21,38.43,37.58,37.94,1942383,0.0,1.0
2024-01-04,38.12,38.42,37.4,38.04,2131449,38.12,38.42,37.4,38.04,2131449,0.0,1.0
2024-01-05,38.11,38.69,37.68,37.79,1955557,38.11,38.69,37.68,37.79,1955557,0.0,1.0
2024-01-08,39.29,39.31,37.95,38.33,1428751,39.29,39.31,37.95,38.33,1428751,0.0,1.0
2024-01-09,39.14,39.31,38.6,38.76,1727027,39.14,39.31,38.6,38.76,1727027,0.0,1.0
2024-01-10,40.53,41.26,39.15,39.39,2951449,40.53,41.26,39.15,39.39,2951449,0.0,1.0
2024-01-11,41.42,41.45,39.91,40.99,2108644,41.42,41.45,39.91,40.99,2108644,0.0,1.0
2024-01-12,41.71,42.03,41.21,41.45,2121994,41.71,42.03,41.21,41.45,2121994,0.0,1.0
2024-01-16,40.72,41.42,40.39,41.37,2131302,40.72,41.42,40.39,41.37,2131302,0.0,1.0
2024-01-17,41.18,41.22,39.43,40.57,2661415,41.18,41.22,39.43,40.57,2661415,0.0,1.0
2024-01-18,43.09,43.12,40.98,42.01,2826596,43.09,43.12,40.98,42.01,2826596,0.0,1.0
2024-01-19,41.14,43.7,41.1,43.4,3288412,41.14,43.7,41.1,43.4,3288412,0.0,1.0
2024-01-22,43.355,44.0175,42.2747,42.44,8092964,43.355,44.0175,42.2747,42.44,8092964,0.0,1.0
2024-01-23,44.73,44.89,43.4,44.05,5229636,44.73,44.89,43.4,44.05,5229636,0.0,1.0
2024-01-24,43.31,45.6,42.89,45.42,3827633,43.31,45.6,42.89,45.42,3827633,0.0,1.0
2024-01-25,44.07,44.57,43.25,43.92,1895125,44.07,44.57,43.25,43.92,1895125,0.0,1.0
2024-01-26,44.3,44.58,43.8956,44.14,2173518,44.3,44.58,43.8956,44.14,2173518,0.0,1.0
2024-01-29,46.57,46.59,44.15,44.55,4791629,46.57,46.59,44.15,44.55,4791629,0.0,1.0
2024-01-30,42.47,47.04,42.11,46.42,5727685,42.47,47.04,42.11,46.42,5727685,0.0,1.0
2024-01-31,41.13,42.4451,41.04,41.8,2907096,41.13,42.4451,41.04,41.8,2907096,0.0,1.0
2024-02-01,40.96,41.9799,40.9,41.54,2847218,40.96,41.9799,40.9,41.54,2847218,0.0,1.0
2024-02-02,45.86,45.89,40.71,41.0,6023717,45.86,45.89,40.71,41.0,6023717,0.0,1.0
2024-02-05,45.48,46.09,44.01,45.6,2839626,45.48,46.09,44.01,45.6,2839626,0.0,1.0
2024-02-06,46.04,46.5,45.084,46.11,2400241,46.04,46.5,45.084,46.11,2400241,0.0,1.0
2024-02-07,47.69,47.8299,45.715,46.5,4285769,47.69,47.8299,45.715,46.5,4285769,0.0,1.0
2024-02-08,46.55,48.77,46.52,47.802,3383906,46.55,48.77,46.52,47.802,3383906,0.0,1.0
2024-02-09,46.35,47.16,45.28,47.08,2741664,46.35,47.16,45.28,47.08,2741664,0.0,1.0
2024-02-12,47.06,48.37,46.48,46.68,3593317,47.06,48.37,46.48,46.68,3593317,0.0,1.0
2024-02-13,45.83,46.79,45.1238,45.33,3452187,45.83,46.79,45.1238,45.33,3452187,0.0,1.0
2024-02-14,46.87,47.3,45.59,46.28,6882487,46.87,47.3,45.59,46.28,6882487,0.0,1.0
2024-02-15,58.5,59.14,52.75,54.685,16102545,58.5,59.14,52.75,54.685,16102545,0.0,1.0
2024-02-16,59.87,60.65,57.12,58.52,6179914,59.87,60.65,57.12,58.52,6179914,0.0,1.0
2024-02-20,57.33,59.15,55.38,59.13,6227993,57.33,59.15,55.38,59.13,6227993,0.0,1.0
2024-02-21,55.42,57.58,54.5,55.21,4188952,55.42,57.58,54.5,55.21,4188952,0.0,1.0
2024-02-22,57.8,58.34,56.45,57.76,4504992,57.8,58.34,56.45,57.76,4504992,0.0,1.0
2024-02-23,57.39,59.0679,57.09,58.07,3099008,57.39,59.0679,57.09,58.07,3099008,0.0,1.0
2024-02-26,58.99,60.8999,57.72,57.82,4403088,58.99,60.8999,57.72,57.82,4403088,0.0,1.0
2024-02-27,60.63,61.35,59.68,59.91,4166060,60.63,61.35,59.68,59.91,4166060,0.0,1.0
2024-02-28,58.01,60.4,57.965,59.8,2882703,58.01,60.4,57.965,59.8,2882703,0.0,1.0
2024-02-29,59.72,60.06,57.4,58.5,15796580,59.72,60.06,57.4,58.5,15796580,0.0,1.0
2024-03-01,62.26,62.34,59.84,60.73,6075799,62.26,62.34,59.84,60.73,6075799,0.0,1.0
2024-03-04,61.87,63.4879,61.6,62.5,4657779,61.87,63.4879,61.6,62.5,4657779,0.0,1.0
2024-03-05,60.96,61.69,60.02,60.75,3761466,60.96,61.69,60.02,60.75,3761466,0.0,1.0
2024-03-06,62.62,63.84,61.12,62.53,4374053,62.62,63.84,61.12,62.53,4374053,0.0,1.0
2024-03-07,63.19,63.38,62.31,63.0,4284601,63.19,63.38,62.31,63.0,4284601,0.0,1.0
2024-03-08,63.42,65.67,62.54,64.04,3862427,63.42,65.67,62.54,64.04,3862427,0.0,1.0
2024-03-11,60.03,62.95,59.3,62.8,4413656,60.03,62.95,59.3,62.8,4413656,0.0,1.0
2024-03-12,61.11,61.3497,59.92,61.15,3945680,61.11,61.3497,59.92,61.15,3945680,0.0,1.0
2024-03-13,63.09,63.21,60.8,60.99,3576370,63.09,63.21,60.8,60.99,3576370,0.0,1.0
2024-03-14,63.19,64.3097,62.5,63.43,3862924,63.19,64.3097,62.5,63.43,3862924,0.0,1.0
2024-03-15,63.13,63.9067,62.14,62.58,4651275,63.13,63.9067,62.14,62.58,4651275,0.0,1.0
2024-03-18,68.15,68.82,63.59,63.75,7559290,68.15,68.82,63.59,63.75,7559290,0.0,1.0
2024-03-19,67.64,68.005,63.7344,66.99,5961671,67.64,68.005,63.7344,66.99,5961671,0.0,1.0
2024-03-20,70.52,71.07,67.2801,68.18,3855287,70.52,71.07,67.2801,68.18,3855287,0.0,1.0
2024-03-21,71.91,73.48,71.03,71.52,3400769,71.91,73.48,71.03,71.52,3400769,0.0,1.0
2024-03-22,71.23,72.305,70.26,72.0,6505125,71.23,72.305,70.26,72.0,6505125,0.0,1.0
2024-03-25,72.6,73.25,70.39,70.61,2617999,72.6,73.25,70.39,70.61,2617999,0.0,1.0
2024-03-26,71.09,74.55,70.57,72.8,5233182,71.09,74.55,70.57,72.8,5233182,0.0,1.0
2024-03-27,68.86,71.5949,66.29,71.25,4049757,68.86,71.5949,66.29,71.25,4049757,0.0,1.0
2024-03-28,69.22,70.035,68.54,68.85,2602080,69.22,70.035,68.54,68.85,2602080,0.0,1.0
2024-04-01,69.14,69.43,67.8,69.04,1519281,69.14,69.43,67.8,69.04,1519281,0.0,1.0
2024-04-02,69.72,69.76,67.2,67.4,3216169,69.72,69.76,67.2,67.4,3216169,0.0,1.0
2024-04-03,72.86,73.6786,69.5101,69.76,7273140,72.86,73.6786,69.5101,69.76,7273140,0.0,1.0
2024-04-04,72.78,75.83,72.49,73.1,4678054,72.78,75.83,72.49,73.1,4678054,0.0,1.0
2024-04-05,74.795,75.85,70.83,71.95,4111348,74.795,75.85,70.83,71.95,4111348,0.0,1.0
2024-04-08,78.05,78.29,75.05,77.18,3858117,78.05,78.29,75.05,77.18,3858117,0.0,1.0
2024-04-09,76.52,79.55,75.335,78.3,4193261,76.52,79.55,75.335,78.3,4193261,0.0,1.0
2024-04-10,76.34,77.53,74.32,74.71,2924223,76.34,77.53,74.32,74.71,2924223,0.0,1.0
2024-04-11,78.24,78.875,75.22,77.21,2777242,78.24,78.875,75.22,77.21,2777242,0.0,1.0
2024-04-12,75.57,78.04,74.49,77.5,2563815,75.57,78.04,74.49,77.5,2563815,0.0,1.0
2024-04-15,71.43,75.095,71.28,74.34,4107157,71.43,75.095,71.28,74.34,4107157,0.0,1.0
2024-04-16,72.32,73.29,70.453,70.81,2812054,72.32,73.29,70.453,70.81,2812054,0.0,1.0
2024-04-17,70.9,73.1882,70.36,72.75,2394701,70.9,73.1882,70.36,72.75,2394701,0.0,1.0
2024-04-18,68.86,71.83,68.31,71.47,3701838,68.86,71.83,68.31,71.47,3701838,0.0,1.0
2024-04-19,66.8,69.18,66.21,68.16,2614725,66.8,69.18,66.21,68.16,2614725,0.0,1.0
2024-04-22,67.85,68.25,65.7,67.3,2468579,67.85,68.25,65.7,67.3,2468579,0.0,1.0
2024-04-23,71.185,71.67,68.86,68.86,2526673,71.185,71.67,68.86,68.86,2526673,0.0,1.0
2024-04-24,69.7,72.98,68.46,71.8,3856520,69.7,72.98,68.46,71.8,3856520,0.0,1.0
2024-04-25,69.21,69.78,65.62,66.46,4564826,69.21,69.78,65.62,66.46,4564826,0.0,1.0
2024-04-26,73.82,74.59,69.97,70.09,5381253,73.82,74.59,69.97,70.09,5381253,0.0,1.0
2024-04-29,72.99,73.665,71.53,72.64,3820203,72.99,73.665,71.53,72.64,3820203,0.0,1.0
2024-04-30,70.57,73.28,70.51,72.36,3686963,70.57,73.28,70.51,72.36,3686963,0.0,1.0
2024-05-01,69.74,72.355,69.37,70.73,2645981,69.74,72.355,69.37,70.73,2645981,0.0,1.0
2024-05-02,72.47,73.05,70.68,71.255,2397917,72.47,73.05,70.68,71.255,2397917,0.0,1.0
2024-05-03,75.07,75.28,72.5,73.0,2974643,75.07,75.28,72.5,73.0,2974643,0.0,1.0
2024-05-06,76.85,77.56,75.3,75.8,2831224,76.85,77.56,75.3,75.8,2831224,0.0,1.0
2024-05-07,77.09,78.28,75.32,76.4,3398337,77.09,78.28,75.32,76.4,3398337,0.0,1.0
2024-05-08,74.0,76.63,73.62,75.73,6353585,74.0,76.63,73.62,75.73,6353585,0.0,1.0
2024-05-09,84.69,88.5,80.67,83.272,15126932,84.69,88.5,80.67,83.272,15126932,0.0,1.0
2024-05-10,86.43,87.96,84.81,85.74,4971021,86.43,87.96,84.81,85.74,4971021,0.0,1.0
2024-05-13,86.37,87.13,83.51,87.05,5023685,86.37,87.13,83.51,87.05,5023685,0.0,1.0
2024-05-14,83.44,83.89,80.01,81.12,7763198,83.44,83.89,80.01,81.12,7763198,0.0,1.0
2024-05-15,84.06,84.39,82.53,84.1,5308128,84.06,84.39,82.53,84.1,5308128,0.0,1.0
2024-05-16,83.23,84.5,82.71,83.84,4621392,83.23,84.5,82.71,83.84,4621392,0.0,1.0
2024-05-17,82.49,83.9199,81.92,83.25,3337159,82.49,83.9199,81.92,83.25,3337159,0.0,1.0
2024-05-20,84.57,85.15,81.425,82.5,6473645,84.57,85.15,81.425,82.5,6473645,0.0,1.0
2024-05-21,84.0,84.93,83.02,84.54,4187112,84.0,84.93,83.02,84.54,4187112,0.0,1.0
2024-05-22,80.0,84.59,79.5,83.9,4840484,80.0,84.59,79.5,83.9,4840484,0.0,1.0
2024-05-23,79.26,81.785,77.9001,81.51,3662258,79.26,81.785,77.9001,81.51,3662258,0.0,1.0
2024-05-24,82.15,82.28,78.38,79.43,5051632,82.15,82.28,78.38,79.43,5051632,0.0,1.0
2024-05-28,83.23,85.34,82.56,83.84,6187170,83.23,85.34,82.56,83.84,6187170,0.0,1.0
2024-05-29,83.89,84.38,81.45,82.13,2998217,83.89,84.38,81.45,82.13,2998217,0.0,1.0
2024-05-30,82.5,84.2299,82.09,83.51,3246540,82.5,84.2299,82.09,83.51,3246540,0.0,1.0
2024-05-31,81.48,83.095,78.22,82.99,6736002,81.48,83.095,78.22,82.99,6736002,0.0,1.0
2024-06-03,82.7,83.42,79.07,83.05,3779345,82.7,83.42,79.07,83.05,3779345,0.0,1.0
2024-06-04,81.64,85.45,79.86,83.0,4193399,81.64,85.45,79.86,83.0,4193399,0.0,1.0
2024-06-05,83.67,84.6,81.83,82.2,4259529,83.67,84.6,81.83,82.2,4259529,0.0,1.0
2024-06-06,83.23,87.0799,82.2,83.67,4691460,83.23,87.0799,82.2,83.67,4691460,0.0,1.0
2024-06-07,81.91,83.34,80.8041,82.4,3008807,81.91,83.34,80.8041,82.4,3008807,0.0,1.0
2024-06-10,80.38,83.0,79.08,81.18,3835552,80.38,83.0,79.08,81.18,3835552,0.0,1.0
2024-06-11,77.35,79.65,72.15,79.65,9550263,77.35,79.65,72.15,79.65,9550263,0.0,1.0
2024-06-12,76.54,79.35,73.63,79.15,6165466,76.54,79.35,73.63,79.15,6165466,0.0,1.0
2024-06-13,75.65,77.23,74.38,76.54,3139153,75.65,77.23,74.38,76.54,3139153,0.0,1.0
2024-06-14,77.52,77.67,74.9,75.41,2846332,77.52,77.67,74.9,75.41,2846332,0.0,1.0
2024-06-17,78.46,79.449,76.74,77.67,3794585,78.46,79.449,76.74,77.67,3794585,0.0,1.0
2024-06-18,80.84,81.1,78.46,78.53,4370271,80.84,81.1,78.46,78.53,4370271,0.0,1.0
2024-06-20,77.18,82.66,76.34,81.6,4373362,77.18,82.66,76.34,81.6,4373362,0.0,1.0
2024-06-21,78.58,78.72,75.13,77.0,4131590,78.58,78.72,75.13,77.0,4131590,0.0,1.0
2024-06-24,78.05,78.34,76.3788,77.74,3496426,78.05,78.34,76.3788,77.74,3496426,0.0,1.0
2024-06-25,81.21,81.76,78.44,78.44,4042492,81.21,81.76,78.44,78.44,4042492,0.0,1.0
2024-06-26,80.48,82.25,79.885,80.72,2896594,80.48,82.25,79.885,80.72,2896594,0.0,1.0
2024-06-27,83.12,83.56,80.02,80.58,3319344,83.12,83.56,80.02,80.58,3319344,0.0,1.0
2024-06-28,83.22,84.35,82.3,83.5,10782601,83.22,84.35,82.3,83.5,10782601,0.0,1.0
2024-07-01,84.82,85.26,82.4201,85.12,3347368,84.82,85.26,82.4201,85.12,3347368,0.0,1.0
2024-07-02,83.68,85.39,82.63,84.21,3466501,83.68,85.39,82.63,84.21,3466501,0.0,1.0
2024-07-03,86.96,86.9999,83.7,83.77,2986846,86.96,86.9999,83.7,83.77,2986846,0.0,1.0
2024-07-05,86.8,91.9099,85.32,87.51,5769638,86.8,91.9099,85.32,87.51,5769638,0.0,1.0
2024-07-08,85.18,87.92,83.12,87.32,2932270,85.18,87.92,83.12,87.32,2932270,0.0,1.0
2024-07-09,84.71,86.205,84.04,85.65,1996618,84.71,86.205,84.04,85.65,1996618,0.0,1.0
2024-07-10,84.36,85.28,82.07,85.0,2349665,84.36,85.28,82.07,85.0,2349665,0.0,1.0
2024-07-11,82.01,85.06,80.8709,85.0,2383410,82.01,85.06,80.8709,85.0,2383410,0.0,1.0
2024-07-12,84.86,85.24,81.83,82.22,1952367,84.86,85.24,81.83,82.22,1952367,0.0,1.0
2024-07-15,87.93,88.46,84.7,85.73,3154293,87.93,88.46,84.7,85.73,3154293,0.0,1.0
2024-07-16,86.53,89.26,86.19,88.62,2013982,86.53,89.26,86.19,88.62,2013982,0.0,1.0
2024-07-17,80.19,84.36,79.14,84.06,4584270,80.19,84.36,79.14,84.06,4584270,0.0,1.0
2024-07-18,80.93,82.2587,78.8,81.99,2763491,80.93,82.2587,78.8,81.99,2763491,0.0,1.0
2024-07-19,81.8,82.3376,79.9,80.39,1654460,81.8,82.3376,79.9,80.39,1654460,0.0,1.0
2024-07-22,83.24,83.88,81.91,83.25,1802280,83.24,83.88,81.91,83.25,1802280,0.0,1.0
2024-07-23,83.81,85.28,82.7501,83.52,1425225,83.81,85.28,82.7501,83.52,1425225,0.0,1.0
2024-07-24,78.68,82.855,78.55,81.49,2194673,78.68,82.855,78.55,81.49,2194673,0.0,1.0
2024-07-25,76.17,78.2047,73.085,77.78,4132036,76.17,78.2047,73.085,77.78,4132036,0.0,1.0
2024-07-26,77.53,78.82,76.565,78.82,1790395,77.53,78.82,76.565,78.82,1790395,0.0,1.0
2024-07-29,76.85,79.1,76.3,78.22,2339722,76.85,79.1,76.3,78.22,2339722,0.0,1.0
2024-07-30,74.83,78.39,74.12,76.99,3080529,74.83,78.39,74.12,76.99,3080529,0.0,1.0
2024-07-31,77.1,78.05,76.41,77.63,2799924,77.1,78.05,76.41,77.63,2799924,0.0,1.0
2024-08-01,75.09,81.63,74.61,78.89,3166051,75.09,81.63,74.61,78.89,3166051,0.0,1.0
2024-08-02,68.72,71.55,68.08,70.525,4367960,68.72,71.55,68.08,70.525,4367960,0.0,1.0
2024-08-05,67.14,68.72,60.67,62.09,3561747,67.14,68.72,60.67,62.09,3561747,0.0,1.0
2024-08-06,69.0,70.5,67.32,68.99,4258981,69.0,70.5,67.32,68.99,4258981,0.0,1.0
2024-08-07,67.19,73.0,66.97,72.0,7312921,67.19,73.0,66.97,72.0,7312921,0.0,1.0
2024-08-08,76.73,76.8599,66.1601,70.05,9465858,76.73,76.8599,66.1601,70.05,9465858,0.0,1.0
2024-08-09,77.38,78.15,72.81,76.5,4907309,77.38,78.15,72.81,76.5,4907309,0.0,1.0
2024-08-12,74.76,78.19,74.12,77.59,4957280,74.76,78.19,74.12,77.59,4957280,0.0,1.0
2024-08-13,79.79,80.17,75.89,76.34,3919450,79.79,80.17,75.89,76.34,3919450,0.0,1.0
2024-08-14,84.64,85.6,80.14,80.14,6277856,84.64,85.6,80.14,80.14,6277856,0.0,1.0
2024-08-15,85.58,86.94,84.19,86.01,3521056,85.58,86.94,84.19,86.01,3521056,0.0,1.0
2024-08-16,86.35,87.02,83.61,84.43,2782248,86.35,87.02,83.61,84.43,2782248,0.0,1.0
2024-08-19,85.815,86.3045,84.17,86.0,1873259,85.815,86.3045,84.17,86.0,1873259,0.0,1.0
2024-08-20,86.58,88.7044,85.0,85.65,2363889,86.58,88.7044,85.0,85.65,2363889,0.0,1.0
2024-08-21,90.89,91.1,86.29,86.59,3545904,90.89,91.1,86.29,86.59,3545904,0.0,1.0
2024-08-22,89.0,92.5,88.7,91.4,3145691,89.0,92.5,88.7,91.4,3145691,0.0,1.0
2024-08-23,90.2,91.3,88.32,90.11,1910210,90.2,91.3,88.32,90.11,1910210,0.0,1.0
2024-08-26,89.89,92.3299,89.57,89.99,2055205,89.89,92.3299,89.57,89.99,2055205,0.0,1.0
2024-08-27,90.3,90.89,87.63,88.99,1876301,90.3,90.89,87.63,88.99,1876301,0.0,1.0
2024-08-28,88.0,89.8,87.11,88.9,3219430,88.0,89.8,87.11,88.9,3219430,0.0,1.0
2024-08-29,91.61,93.69,88.29,88.29,4595149,91.61,93.69,88.29,88.29,4595149,0.0,1.0
2024-08-30,92.87,93.7,90.695,92.0,4581581,92.87,93.7,90.695,92.0,4581581,0.0,1.0
2024-09-03,88.13,92.81,87.78,92.62,3302478,88.13,92.81,87.78,92.62,3302478,0.0,1.0
2024-09-04,87.88,89.855,85.4129,87.37,2568337,87.88,89.855,85.4129,87.37,2568337,0.0,1.0
2024-09-05,88.19,89.42,86.56,86.56,2019206,88.19,89.42,86.56,86.56,2019206,0.0,1.0
2024-09-06,84.57,88.565,82.51,88.19,4251015,84.57,88.565,82.51,88.19,4251015,0.0,1.0
2024-09-09,86.31,88.2,84.73,85.89,3564603,86.31,88.2,84.73,85.89,3564603,0.0,1.0
2024-09-10,86.23,88.28,85.23,87.9,2828257,86.23,88.28,85.23,87.9,2828257,0.0,1.0
2024-09-11,97.57,98.1,87.12,87.55,7894736,97.57,98.1,87.12,87.55,7894736,0.0,1.0
2024-09-12,105.61,106.45,97.35,97.35,9799073,105.61,106.45,97.35,97.35,9799073,0.0,1.0
2024-09-13,112.58,112.88,105.94,106.85,8598380,112.58,112.88,105.94,106.85,8598380,0.0,1.0
2024-09-16,116.25,116.97,110.9,111.4,6967191,116.25,116.97,110.9,111.4,6967191,0.0,1.0
2024-09-17,123.64,124.765,117.26,118.16,9429335,123.64,124.765,117.26,118.16,9429335,0.0,1.0
2024-09-18,123.16,125.75,120.64,123.3,7244702,123.16,125.75,120.64,123.3,7244702,0.0,1.0
2024-09-19,124.0,128.19,122.4127,126.5,6986042,124.0,128.19,122.4127,126.5,6986042,0.0,1.0
2024-09-20,126.09,126.68,123.51,124.0,9910742,126.09,126.68,123.51,124.0,9910742,0.0,1.0
2024-09-23,126.12,127.4171,124.59,125.76,3910278,126.12,127.4171,124.59,125.76,3910278,0.0,1.0
2024-09-24,129.08,130.39,125.89,126.51,4925232,129.08,130.39,125.89,126.51,4925232,0.0,1.0
2024-09-25,130.71,131.414,128.13,129.34,4530394,130.71,131.414,128.13,129.34,4530394,0.0,1.0
2024-09-26,128.13,133.05,125.62,133.05,4494924,128.13,133.05,125.62,133.05,4494924,0.0,1.0
2024-09-27,127.75,128.95,126.66,128.95,2327078,127.75,128.95,126.66,128.95,2327078,0.0,1.0
2024-09-30,130.55,131.1467,126.53,127.51,3815330,130.55,131.1467,126.53,127.51,3815330,0.0,1.0
2024-10-01,130.65,131.668,128.01,130.79,2555869,130.65,131.668,128.01,130.79,2555869,0.0,1.0
2024-10-02,131.36,132.03,128.5,129.85,2637210,131.36,132.03,128.5,129.85,2637210,0.0,1.0
2024-10-03,135.25,135.2515,130.5398,130.88,3160930,135.25,135.2515,130.5398,130.88,3160930,0.0,1.0
2024-10-04,139.66,140.02,135.5001,137.5,3961834,139.66,140.02,135.5001,137.5,3961834,0.0,1.0
2024-10-07,139.95,142.27,137.2,138.85,3848907,139.95,142.27,137.2,138.85,3848907,0.0,1.0
2024-10-08,143.51,143.95,139.9,141.37,2616049,143.51,143.95,139.9,141.37,2616049,0.0,1.0
2024-10-09,143.4,144.49,140.15,142.96,4041783,143.4,144.49,140.15,142.96,4041783,0.0,1.0
2024-10-10,144.84,145.68,141.104,141.59,3846403,144.84,145.68,141.104,141.59,3846403,0.0,1.0
2024-10-11,147.0,147.6,144.6559,144.84,4037692,147.0,147.6,144.6559,144.84,4037692,0.0,1.0
2024-10-14,145.3,148.48,140.92,141.27,5360997,145.3,148.48,140.92,141.27,5360997,0.0,1.0
2024-10-15,143.81,146.77,143.31,144.63,4586154,143.81,146.77,143.31,144.63,4586154,0.0,1.0
2024-10-16,144.85,145.1,139.4,144.12,4297483,144.85,145.1,139.4,144.12,4297483,0.0,1.0
2024-10-17,143.0,146.74,142.72,146.31,2598862,143.0,146.74,142.72,146.31,2598862,0.0,1.0
2024-10-18,145.22,146.02,141.35,144.15,2782714,145.22,146.02,141.35,144.15,2782714,0.0,1.0
2024-10-21,158.85,159.81,148.01,148.27,5796491,158.85,159.81,148.01,148.27,5796491,0.0,1.0
2024-10-22,158.95,163.0785,157.92,161.27,3411484,158.95,163.0785,157.92,161.27,3411484,0.0,1.0
2024-10-23,159.4,165.38,157.88,160.16,4049409,159.4,165.38,157.88,160.16,4049409,0.0,1.0
2024-10-24,159.0,162.72,158.08,160.56,2489101,159.0,162.72,158.08,160.56,2489101,0.0,1.0
2024-10-25,161.63,164.15,159.91,161.46,2193317,161.63,164.15,159.91,161.46,2193317,0.0,1.0
2024-10-28,166.185,166.74,162.17,163.31,2584857,166.185,166.74,162.17,163.31,2584857,0.0,1.0
2024-10-29,172.24,172.55,166.57,167.98,2874192,172.24,172.55,166.57,167.98,2874192,0.0,1.0
2024-10-30,171.65,174.46,170.83,173.22,2995066,171.65,174.46,170.83,173.22,2995066,0.0,1.0
2024-10-31,169.39,171.31,164.76,170.0,2772826,169.39,171.31,164.76,170.0,2772826,0.0,1.0
2024-11-01,163.53,171.18,163.02,171.14,3567856,163.53,171.18,163.02,171.14,3567856,0.0,1.0
2024-11-04,159.11,162.45,158.33,161.78,4037632,159.11,162.45,158.33,161.78,4037632,0.0,1.0
2024-11-05,165.18,167.43,160.5201,161.71,4003607,165.18,167.43,160.5201,161.71,4003607,0.0,1.0
2024-11-06,168.55,176.99,166.97,175.23,6099615,168.55,176.99,166.97,175.23,6099615,0.0,1.0
2024-11-07,246.53,257.43,228.1,230.0,18451115,246.53,257.43,228.1,230.0,18451115,0.0,1.0
2024-11-08,290.01,292.86,243.25,249.09,15031876,290.01,292.86,243.25,249.09,15031876,0.0,1.0
2024-11-11,286.43,292.05,263.26,291.12,10199304,286.43,292.05,263.26,291.12,10199304,0.0,1.0
2024-11-12,289.03,291.32,277.32,281.0,6234730,289.03,291.32,277.32,281.0,6234730,0.0,1.0
2024-11-13,283.96,291.4493,278.19,290.0,4750341,283.96,291.4493,278.19,290.0,4750341,0.0,1.0
2024-11-14,284.49,302.5499,283.035,284.57,7161888,284.49,302.5499,283.035,284.57,7161888,0.0,1.0
2024-11-15,291.09,292.05,277.5,280.5,24367480,291.09,292.05,277.5,280.5,24367480,0.0,1.0
2024-11-18,298.0,302.4,287.24,293.1,5367268,298.0,302.4,287.24,293.1,5367268,0.0,1.0
2024-11-19,321.19,323.59,293.61,295.28,5598984,321.19,323.59,293.61,295.28,5598984,0.0,1.0
2024-11-20,325.22,342.507,319.52,327.66,7107526,325.22,342.507,319.52,327.66,7107526,0.0,1.0
2024-11-21,318.24,329.19,307.7,325.62,8502478,318.24,329.19,307.7,325.62,8502478,0.0,1.0
2024-11-22,333.31,335.39,303.5,309.0,6876405,333.31,335.39,303.5,309.0,6876405,0.0,1.0
2024-11-25,319.59,344.77,317.86,344.0,8052262,319.59,344.77,317.86,344.0,8052262,0.0,1.0
2024-11-26,329.77,334.74,320.37,324.46,4442188,329.77,334.74,320.37,324.46,4442188,0.0,1.0
2024-11-27,328.56,329.36,309.32,325.155,4853996,328.56,329.36,309.32,325.155,4853996,0.0,1.0
2024-11-29,336.75,343.75,331.808,332.5,2715151,336.75,343.75,331.808,332.5,2715151,0.0,1.0
2024-12-02,340.59,347.6,335.785,335.785,3805672,340.59,347.6,335.785,335.785,3805672,0.0,1.0
2024-12-03,366.55,372.57,338.0,338.0,7364755,366.55,372.57,338.0,338.0,7364755,0.0,1.0
2024-12-04,373.7,384.5,368.0,373.0,5787179,373.7,384.5,368.0,373.0,5787179,0.0,1.0
2024-12-05,379.07,397.47,370.35,373.7,6384126,379.07,397.47,370.35,373.7,6384126,0.0,1.0
2024-12-06,401.5,417.635,378.0,382.88,9922600,401.5,417.635,378.0,382.88,9922600,0.0,1.0
2024-12-09,342.54,379.9,332.35,370.0,16231091,342.54,379.9,332.35,370.0,16231091,0.0,1.0
2024-12-10,321.06,360.46,319.5524,342.11,9028330,321.06,360.46,319.5524,342.11,9028330,0.0,1.0
2024-12-11,338.21,339.17,313.93,327.6,7055397,338.21,339.17,313.93,327.6,7055397,0.0,1.0
2024-12-12,326.21,340.63,324.0,336.2,4055388,326.21,340.63,324.0,336.2,4055388,0.0,1.0
2024-12-13,324.47,337.625,321.0,326.0,4704074,324.47,337.625,321.0,326.0,4704074,0.0,1.0
2024-12-16,343.96,350.0,326.0,326.16,8308308,343.96,350.0,326.0,326.16,8308308,0.0,1.0
2024-12-17,337.89,342.47,320.47,340.59,6556359,337.89,342.47,320.47,340.59,6556359,0.0,1.0
2024-12-18,313.07,344.09,308.13,339.02,6826586,313.07,344.09,308.13,339.02,6826586,0.0,1.0
2024-12-19,318.74,331.0,312.71,315.4,5511029,318.74,331.0,312.71,315.4,5511029,0.0,1.0
2024-12-20,340.99,343.2,311.12,313.2,8922515,340.99,343.2,311.12,313.2,8922515,0.0,1.0
2024-12-23,344.82,350.2,331.5401,347.605,2481731,344.82,350.2,331.5401,347.605,2481731,0.0,1.0
2024-12-24,341.83,348.48,341.3112,345.0,1312432,341.83,348.48,341.3112,345.0,1312432,0.0,1.0
2024-12-26,346.73,350.2358,336.35,341.35,1828058,346.73,350.2358,336.35,341.35,1828058,0.0,1.0
2024-12-27,335.17,345.05,326.685,345.0,2506509,335.17,345.05,326.685,345.0,2506509,0.0,1.0
2024-12-30,335.38,341.24,325.21,328.73,2291634,335.38,341.24,325.21,328.73,2291634,0.0,1.0
2024-12-31,323.83,334.35,318.72,332.01,2981700,323.83,334.35,318.72,332.01,2981700,0.0,1.0
2025-01-02,341.78,342.4081,316.25,331.06,4883321,341.78,342.4081,316.25,331.06,4883321,0.0,1.0
2025-01-03,350.65,352.1699,336.72,341.47,4431763,350.65,352.1699,336.72,341.47,4431763,0.0,1.0
2025-01-06,354.93,362.45,346.04,358.88,3895741,354.93,362.45,346.04,358.88,3895741,0.0,1.0
2025-01-07,330.005,346.9999,313.61,345.68,6622392,330.005,346.9999,313.61,345.68,6622392,0.0,1.0
2025-01-08,329.2,340.58,317.3603,332.61,3924196,329.2,340.58,317.3603,332.61,3924196,0.0,1.0
2025-01-10,318.48,321.84,308.2001,315.0,4238386,318.48,321.84,308.2001,315.0,4238386,0.0,1.0
2025-01-13,315.68,317.73,307.0677,310.0,3809097,315.68,317.73,307.0677,310.0,3809097,0.0,1.0
2025-01-14,321.09,328.5,316.82,324.52,3227520,321.09,328.5,316.82,324.52,3227520,0.0,1.0
2025-01-15,335.03,342.36,329.405,335.0,3825445,335.03,342.36,329.405,335.0,3825445,0.0,1.0
2025-01-16,332.01,343.18,331.67,333.73,2496200,332.01,343.18,331.67,333.73,2496200,0.0,1.0
2025-01-17,342.34,347.39,336.77,341.82,4175716,342.34,347.39,336.77,341.82,4175716,0.0,1.0
2025-01-21,338.39,354.905,337.12,349.0,4919846,338.39,354.905,337.12,349.0,4919846,0.0,1.0
2025-01-22,361.72,371.7742,343.18,345.0,4582078,361.72,371.7742,343.18,345.0,4582078,0.0,1.0
2025-01-23,362.52,367.785,352.46,354.18,3120122,362.52,367.785,352.46,354.18,3120122,0.0,1.0
2025-01-24,363.1,368.85,360.6,364.3,2833355,363.1,368.85,360.6,364.3,2833355,0.0,1.0
2025-01-27,343.02,350.58,330.54,341.66,5825360,343.02,350.58,330.54,341.66,5825360,0.0,1.0
2025-01-28,360.75,368.38,342.08,347.63,4522270,360.75,368.38,342.08,347.63,4522270,0.0,1.0
2025-01-29,366.34,370.6391,352.22,360.0,3346846,366.34,370.6391,352.22,360.0,3346846,0.0,1.0
2025-01-30,365.51,385.6599,357.01,377.99,4018496,365.51,385.6599,357.01,377.99,4018496,0.0,1.0
2025-01-31,369.59,379.0,364.5,371.04,3357631,369.59,379.0,364.5,371.04,3357631,0.0,1.0
2025-02-03,365.44,369.48,349.22,353.51,3549633,365.44,369.48,349.22,353.51,3549633,0.0,1.0
2025-02-04,380.26,390.68,370.75,373.77,5255620,380.26,390.68,370.75,373.77,5255620,0.0,1.0
2025-02-05,368.27,378.65,363.0101,377.37,3981084,368.27,378.65,363.0101,377.37,3981084,0.0,1.0
2025-02-06,380.63,381.79,365.6,369.57,3014496,380.63,381.79,365.6,369.57,3014496,0.0,1.0
2025-02-07,375.72,393.63,374.58,385.88,3119686,375.72,393.63,374.58,385.88,3119686,0.0,1.0
2025-02-10,384.4,396.615,373.2,387.2,4593709,384.4,396.615,373.2,387.2,4593709,0.0,1.0
2025-02-11,375.25,383.34,366.96,381.6,4253919,375.25,383.34,366.96,381.6,4253919,0.0,1.0
2025-02-12,380.32,390.21,372.003,375.93,9393012,380.32,390.21,372.003,375.93,9393012,0.0,1.0
2025-02-13,471.67,525.15,449.0,499.34,19398871,471.67,525.15,449.0,499.34,19398871,0.0,1.0
2025-02-14,510.13,516.99,462.8,473.56,11344848,510.13,516.99,462.8,473.56,11344848,0.0,1.0
2025-02-18,496.0,519.79,487.99,514.1,7329991,496.0,519.79,487.99,514.1,7329991,0.0,1.0
2025-02-19,494.17,507.0,481.12,502.74,5052293,494.17,507.0,481.12,502.74,5052293,0.0,1.0
2025-02-20,450.01,494.54,427.13005,488.91,11209250,450.01,494.54,427.13005,488.91,11209250,0.0,1.0
2025-02-21,415.31,456.76,412.185,452.77,7658132,415.31,456.76,412.185,452.77,7658132,0.0,1.0
2025-02-24,410.45,426.49,395.01,411.86,8103462,410.45,426.49,395.01,411.86,8103462,0.0,1.0
2025-02-25,377.06,406.7,367.12,406.7,11330336,377.06,406.7,367.12,406.7,11330336,0.0,1.0
2025-02-26,331.0,343.1699,288.915,328.47,31816760,331.0,343.1699,288.915,328.47,31816760,0.0,1.0
2025-02-27,320.49,349.924,310.0,346.44,11883596,320.49,349.924,310.0,346.44,11883596,0.0,1.0
2025-02-28,325.74,331.56,306.1,313.0,9099588,325.74,331.56,306.1,313.0,9099588,0.0,1.0
2025-03-03,337.34,359.7,332.0,350.24,10950648,337.34,359.7,332.0,350.24,10950648,0.0,1.0
2025-03-04,327.23,341.0,307.5664,324.0,9225440,327.23,341.0,307.5664,324.0,9225440,0.0,1.0
2025-03-05,318.0,326.2737,310.51,323.0,8128730,318.0,326.2737,310.51,323.0,8128730,0.0,1.0
2025-03-06,259.63,306.5,258.5136,305.76,16179508,259.63,306.5,258.5136,305.76,16179508,0.0,1.0
2025-03-07,270.48,278.6,247.5,256.145,14654264,270.48,278.6,247.5,256.145,14654264,0.0,1.0
2025-03-10,238.08,255.6,234.56,246.53,16642108,238.08,255.6,234.56,246.53,16642108,0.0,1.0
2025-03-11,257.76,261.45,236.0,239.8,12850845,257.76,261.45,236.0,239.8,12850845,0.0,1.0
2025-03-12,272.59,292.43,261.01,285.0,12741341,272.59,292.43,261.01,285.0,12741341,0.0,1.0
2025-03-13,272.0,274.9999,260.93,272.875,7266128,272.0,274.9999,260.93,272.875,7266128,0.0,1.0
2025-03-14,292.89,298.01,282.39,284.18,10061754,292.89,298.01,282.39,284.18,10061754,0.0,1.0
2025-03-17,306.85,314.8,293.51,297.76,8871496,306.85,314.8,293.51,297.76,8871496,0.0,1.0
2025-03-18,278.84,302.0,275.72,299.5,8636621,278.84,302.0,275.72,299.5,8636621,0.0,1.0
2025-03-19,297.03,300.2,277.5,286.195,6935450,297.03,300.2,277.5,286.195,6935450,0.0,1.0
2025-03-20,306.74,315.4084,292.405,293.82,8401537,306.74,315.4084,292.405,293.82,8401537,0.0,1.0
2025-03-21,314.03,315.27,296.13,301.05,9505695,314.03,315.27,296.13,301.05,9505695,0.0,1.0
2025-03-24,339.72,342.38,323.5,328.09,9119933,339.72,342.38,323.5,328.09,9119933,0.0,1.0
2025-03-25,346.29,352.0,332.04,341.0,7757540,346.29,352.0,332.04,341.0,7757540,0.0,1.0
2025-03-26,327.62,343.2,322.1,340.5,8322890,327.62,343.2,322.1,340.5,8322890,0.0,1.0
2025-03-27,261.7,326.01,252.51,322.05,20188915,261.7,326.01,252.51,322.05,20188915,0.0,1.0
2025-03-28,272.38,286.91,264.07,286.81,15471758,272.38,286.91,264.07,286.81,15471758,0.0,1.0
2025-03-31,264.97,268.4,244.0,255.93,10510386,264.97,268.4,244.0,255.93,10510386,0.0,1.0
2025-04-01,282.7,284.8,257.0001,264.22,7624244,282.7,284.8,257.0001,264.22,7624244,0.0,1.0
2025-04-02,290.39,299.72,272.8995,273.33,7313566,290.39,299.72,272.8995,273.33,7313566,0.0,1.0
2025-04-03,261.98,268.0,249.0801,264.52,8959549,261.98,268.0,249.0801,264.52,8959549,0.0,1.0
2025-04-04,219.37,245.9702,208.51,243.38,16840299,219.37,245.9702,208.51,243.38,16840299,0.0,1.0
2025-04-07,232.22,253.61,200.5,203.78,13612282,232.22,253.61,200.5,203.78,13612282,0.0,1.0
2025-04-08,235.28,261.607,227.2,255.05,11230559,235.28,261.607,227.2,255.05,11230559,0.0,1.0
2025-04-09,274.96,280.99,218.2865,234.31,13063808,274.96,280.99,218.2865,234.31,13063808,0.0,1.0
2025-04-10,263.83,278.48,250.51,270.0,10364754,263.83,278.48,250.51,270.0,10364754,0.0,1.0
2025-04-11,249.95,263.0,239.0,258.295,8966853,249.95,263.0,239.0,258.295,8966853,0.0,1.0
2025-04-14,236.07,262.08,234.39,258.94,7438408,236.07,262.08,234.39,258.94,7438408,0.0,1.0
2025-04-15,245.47,248.18,230.5201,235.6,6784576,245.47,248.18,230.5201,235.6,6784576,0.0,1.0
2025-04-16,229.81,241.95,224.4,234.525,7300828,229.81,241.95,224.4,234.525,7300828,0.0,1.0
2025-04-17,238.22,239.95,226.1001,231.39,5285999,238.22,239.95,226.1001,231.39,5285999,0.0,1.0
2025-04-21,228.13,238.4953,222.0201,233.53,5778158,228.13,238.4953,222.0201,233.53,5778158,0.0,1.0
2025-04-22,237.71,243.56,227.05,232.0,6342282,237.71,243.56,227.05,232.0,6342282,0.0,1.0
2025-04-23,252.35,267.9999,250.1,255.505,7302645,252.35,267.9999,250.1,255.505,7302645,0.0,1.0
2025-04-24,267.88,275.92,252.0001,253.725,6773109,267.88,275.92,252.0001,253.725,6773109,0.0,1.0
2025-04-25,276.83,278.88,266.505,272.3,5770373,276.83,278.88,266.505,272.3,5770373,0.0,1.0
2025-04-28,284.98,286.8284,273.5,278.64,6313779,284.98,286.8284,273.5,278.64,6313779,0.0,1.0
2025-04-29,288.88,291.39,281.27,286.5,4797093,288.88,291.39,281.27,286.5,4797093,0.0,1.0
2025-04-30,269.31,273.81,246.0,247.91,9277913,269.31,273.81,246.0,247.91,9277913,0.0,1.0
2025-05-01,279.49,288.25,276.8,282.0,5912172,279.49,288.25,276.8,282.0,5912172,0.0,1.0
2025-05-02,307.58,309.342,286.845,291.99,6997990,307.58,309.342,286.845,291.99,6997990,0.0,1.0
2025-05-05,301.84,306.79,295.41,299.19,4444645,301.84,306.79,295.41,299.19,4444645,0.0,1.0
2025-05-06,304.62,307.27,290.96,294.645,4539519,304.62,307.27,290.96,294.645,4539519,0.0,1.0
2025-05-07,303.46,304.52,292.87,300.55,11732107,303.46,304.52,292.87,300.55,11732107,0.0,1.0
2025-05-08,339.51,357.64,335.1301,344.0,14355299,339.51,357.64,335.1301,344.0,14355299,0.0,1.0
2025-05-09,328.54,351.375,328.52,343.045,7760053,328.54,351.375,328.52,343.045,7760053,0.0,1.0
2025-05-12,347.9,358.67,343.37,350.56,7826646,347.9,358.67,343.37,350.56,7826646,0.0,1.0
2025-05-13,370.1,380.7,347.7,348.53,9729218,370.1,380.7,347.7,348.53,9729218,0.0,1.0
2025-05-14,376.54,379.5799,368.45,373.49,6324282,376.54,379.5799,368.45,373.49,6324282,0.0,1.0
2025-05-15,366.61,378.23,361.44,373.94,6322226,366.61,378.23,361.44,373.94,6322226,0.0,1.0
2025-05-16,362.34,373.73,358.0,369.26,4740227,362.34,373.73,358.0,369.26,4740227,0.0,1.0
2025-05-19,370.63,375.84,354.01,355.27,6224325,370.63,375.84,354.01,355.27,6224325,0.0,1.0
2025-05-20,363.055,371.4482,360.8637,371.4482,5533494,363.055,371.4482,360.8637,371.4482,5533494,0.0,1.0
2025-05-21,358.35,374.57,358.0,359.68,7567122,358.35,374.57,358.0,359.68,7567122,0.0,1.0
2025-05-22,351.47,367.47,350.817,360.52,5329383,351.47,367.47,350.817,360.52,5329383,0.0,1.0
2025-05-23,354.29,356.55,340.2,341.72,5318795,354.29,356.55,340.2,341.72,5318795,0.0,1.0
2025-05-27,380.91,384.36,355.16,362.0,7683415,380.91,384.36,355.16,362.0,7683415,0.0,1.0
2025-05-28,390.26,392.87,375.1201,381.38,6778341,390.26,392.87,375.1201,381.38,6778341,0.0,1.0
2025-05-29,384.23,402.903,381.43,400.095,5144707,384.23,402.903,381.43,400.095,5144707,0.0,1.0
2025-05-30,393.0,394.24,372.53,386.87,7840335,393.0,394.24,372.53,386.87,7840335,0.0,1.0
2025-06-02,401.91,402.25,381.6001,392.31,6202125,401.91,402.25,381.6001,392.31,6202125,0.0,1.0
2025-06-03,398.51,408.0,390.41,401.91,4651336,398.51,408.0,390.41,401.91,4651336,0.0,1.0
2025-06-04,416.52,417.45,398.21,398.39,4804645,416.52,417.45,398.21,398.39,4804645,0.0,1.0
2025-06-05,414.14,428.99,406.78,414.17,5986157,414.14,428.99,406.78,414.17,5986157,0.0,1.0
2025-06-06,417.89,426.52,413.2301,421.0,5495450,417.89,426.52,413.2301,421.0,5495450,0.0,1.0
2025-06-09,383.6,404.5,382.85,401.25,7829239,383.6,404.5,382.85,401.25,7829239,0.0,1.0
2025-06-10,383.61,396.77,374.68,390.0,4949317,383.61,396.77,374.68,390.0,4949317,0.0,1.0
2025-06-11,383.43,387.95,377.9,386.3,3598466,383.43,387.95,377.9,386.3,3598466,0.0,1.0
2025-06-12,380.58,384.1,362.45,380.5,6527801,380.58,384.1,362.45,380.5,6527801,0.0,1.0
2025-06-13,364.49,381.0,360.749,372.78,4351715,364.49,381.0,360.749,372.78,4351715,0.0,1.0
2025-06-16,370.68,377.01,364.49,367.79,3544859,370.68,377.01,364.49,367.79,3544859,0.0,1.0
2025-06-17,360.45,371.0,358.71,370.95,2960023,360.45,371.0,358.71,370.95,2960023,0.0,1.0
2025-06-18,344.37,361.8899,338.6501,360.66,5816331,344.37,361.8899,338.6501,360.66,5816331,0.0,1.0
2025-06-20,324.7,344.76,321.68,344.23,8731808,324.7,344.76,321.68,344.23,8731808,0.0,1.0
2025-06-23,335.4,336.04,320.0,324.36,5498923,335.4,336.04,320.0,324.36,5498923,0.0,1.0
2025-06-24,349.48,352.39,341.93,346.915,5302973,349.48,352.39,341.93,346.915,5302973,0.0,1.0
2025-06-25,338.8,358.2365,336.67,355.4,4109486,338.8,358.2365,336.67,355.4,4109486,0.0,1.0
2025-06-26,347.45,347.95,328.94,342.41,5305922,347.45,347.95,328.94,342.41,5305922,0.0,1.0
2025-06-27,333.78,348.83,332.1,348.49,18537825,333.78,348.83,332.1,348.49,18537825,0.0,1.0
2025-06-30,350.08,361.7582,340.05,341.32,8204891,350.08,361.7582,340.05,341.32,8204891,0.0,1.0
2025-07-01,336.69,358.53,331.0,347.0,5379761,336.69,358.53,331.0,347.0,5379761,0.0,1.0
2025-07-02,336.0,348.55,333.205,342.53,4127366,336.0,348.55,333.205,342.53,4127366,0.0,1.0
2025-07-03,341.64,343.5,325.58,332.0,3525836,341.64,343.5,325.58,332.0,3525836,0.0,1.0
2025-07-07,345.0,346.78,338.22,341.87,3158411,345.0,346.78,338.22,341.87,3158411,0.0,1.0
2025-07-08,344.75,359.0,341.5,352.14,3023104,344.75,359.0,341.5,352.14,3023104,0.0,1.0
2025-07-09,352.74,362.64,344.75,350.27,4234855,352.74,362.64,344.75,350.27,4234855,0.0,1.0
2025-07-10,346.32,359.355,334.5257,359.355,5626851,346.32,359.355,334.5257,359.355,5626851,0.0,1.0
2025-07-11,335.1,345.93,332.32,342.0,3584592,335.1,345.93,332.32,342.0,3584592,0.0,1.0
2025-07-14,355.9,362.53,342.1101,342.9,6338812,355.9,362.53,342.1101,342.9,6338812,0.0,1.0
2025-07-15,352.96,354.3763,345.41,348.0,3389482,352.96,354.3763,345.41,348.0,3389482,0.0,1.0
2025-07-16,355.5,358.56,348.7096,355.58,3708206,355.5,358.56,348.7096,355.58,3708206,0.0,1.0
2025-07-17,363.78,369.4,351.0,356.59,4602436,363.78,369.4,351.0,356.59,4602436,0.0,1.0
2025-07-18,364.46,375.495,361.0,372.59,4836543,364.46,375.495,361.0,372.59,4836543,0.0,1.0
2025-07-21,366.17,375.5,359.4,360.6,4582404,366.17,375.5,359.4,360.6,4582404,0.0,1.0
2025-07-22,350.0,364.905,343.0,363.3,4775224,350.0,364.905,343.0,363.3,4775224,0.0,1.0
2025-07-23,362.12,363.68,349.21,352.98,3626130,362.12,363.68,349.21,352.98,3626130,0.0,1.0
2025-07-24,359.94,364.78,355.0,363.82,2673274,359.94,364.78,355.0,363.82,2673274,0.0,1.0
2025-07-25,364.14,369.79,357.0293,360.0,2883702,364.14,369.79,357.0293,360.0,2883702,0.0,1.0
2025-07-28,370.96,371.6953,362.17,366.5,2822983,370.96,371.6953,362.17,366.5,2822983,0.0,1.0
2025-07-29,361.63,379.23,359.46,373.96,3270315,361.63,379.23,359.46,373.96,3270315,0.0,1.0
2025-07-30,363.31,366.8,358.55,362.53,2247113,363.31,366.8,358.55,362.53,2247113,0.0,1.0
2025-07-31,390.7,397.92,377.52,380.0,7940745,390.7,397.92,377.52,380.0,7940745,0.0,1.0
2025-08-01,379.17,385.92,366.47,377.46,6336260,379.17,385.92,366.47,377.46,6336260,0.0,1.0
2025-08-04,395.01,395.56,368.1882,383.01,4986199,395.01,395.56,368.1882,383.01,4986199,0.0,1.0
2025-08-05,377.93,399.94,376.9093,398.0,6389794,377.93,399.94,376.9093,398.0,6389794,0.0,1.0
2025-08-06,390.57,393.45,378.36,385.19,12843923,390.57,393.45,378.36,385.19,12843923,0.0,1.0
2025-08-07,437.34,453.76,385.1,397.25,20738715,437.34,453.76,385.1,397.25,20738715,0.0,1.0
2025-08-08,455.98,464.98,447.0183,448.6,9487806,455.98,464.98,447.0183,448.6,9487806,0.0,1.0
2025-08-11,465.58,473.7,449.2105,455.0,5976576,465.58,473.7,449.2105,455.0,5976576,0.0,1.0
2025-08-12,467.0,470.28,458.48,466.92,4541635,467.0,470.28,458.48,466.92,4541635,0.0,1.0
2025-08-13,446.4,472.05,438.77,470.38,6334051,446.4,472.05,438.77,470.38,6334051,0.0,1.0
2025-08-14,433.34,445.0,426.0,434.58,5005144,433.34,445.0,426.0,434.58,5005144,0.0,1.0
2025-08-15,438.68,441.4999,421.4,434.5,3404039,438.68,441.4999,421.4,434.5,3404039,0.0,1.0
2025-08-18,438.54,444.0,432.61,438.005,2712988,438.54,444.0,432.61,438.005,2712988,0.0,1.0
2025-08-19,412.6,434.07,407.52,430.64,5456683,412.6,434.07,407.52,430.64,5456683,0.0,1.0
2025-08-20,412.38,412.81,385.19,405.0201,6374368,412.38,412.81,385.19,405.0201,6374368,0.0,1.0
2025-08-21,418.76,431.86,408.8,411.62,5061547,418.76,431.86,408.8,411.62,5061547,0.0,1.0
2025-08-22,441.68,446.92,412.33,418.76,6208232,441.68,446.92,412.33,418.76,6208232,0.0,1.0
2025-08-25,450.68,454.39,434.02,440.3,4018619,450.68,454.39,434.02,440.3,4018619,0.0,1.0
2025-08-26,469.33,471.9199,444.0,448.01,5593745,469.33,471.9199,444.0,448.01,5593745,0.0,1.0
2025-08-27,462.94,474.9799,458.65,469.0,2968649,462.94,474.9799,458.65,469.0,2968649,0.0,1.0
2025-08-28,483.75,488.7,463.0,463.2,5898480,483.75,488.7,463.0,463.2,5898480,0.0,1.0
2025-08-29,478.59,485.5275,472.42,480.72,5148052,478.59,485.5275,472.42,480.72,5148052,0.0,1.0
2025-09-02,481.73,481.86,452.25,464.0,5279138,481.73,481.86,452.25,464.0,5279138,0.0,1.0
2025-09-03,487.35,499.87,485.08,487.69,5040674,487.35,499.87,485.08,487.69,5040674,0.0,1.0
2025-09-04,499.97,511.0,490.6575,497.8,6215219,499.97,511.0,490.6575,497.8,6215219,0.0,1.0
2025-09-05,490.24,507.87,469.8,506.0,8290545,490.24,507.87,469.8,506.0,8290545,0.0,1.0
2025-09-08,547.04,555.5,535.7,537.075,16516921,547.04,555.5,535.7,537.075,16516921,0.0,1.0
2025-09-09,558.17,559.24,544.9225,546.815,8503532,558.17,559.24,544.9225,546.815,8503532,0.0,1.0
2025-09-10,567.12,576.01,561.5,562.83,6730296,567.12,576.01,561.5,562.83,6730296,0.0,1.0
2025-09-11,571.31,576.44,560.7901,568.0,6133457,571.31,576.44,560.7901,568.0,6133457,0.0,1.0
2025-09-12,582.0,587.8799,572.11,573.055,6730310,582.0,587.8799,572.11,573.055,6730310,0.0,1.0
2025-09-15,593.14,595.27,574.227,578.54,6246575,593.14,595.27,574.227,578.54,6246575,0.0,1.0
2025-09-16,603.8,605.38,589.28,596.7,8588889,603.8,605.38,589.28,596.7,8588889,0.0,1.0
2025-09-17,606.66,613.69,587.23,603.57,8915194,606.66,613.69,587.23,603.57,8915194,0.0,1.0
2025-09-18,621.52,632.881,613.78,616.325,9258535,621.52,632.881,613.78,616.325,9258535,0.0,1.0
2025-09-19,649.59,653.06,617.56,628.48,73131599,649.59,653.06,617.56,628.48,73131599,0.0,1.0
2025-09-22,643.5,657.0,639.5146,647.05,9307081,643.5,657.0,639.5146,647.05,9307081,0.0,1.0
2025-09-23,651.18,670.189,637.51,641.0,7799930,651.18,670.189,637.51,641.0,7799930,0.0,1.0
2025-09-24,641.92,662.4985,635.5,652.75,5991497,641.92,662.4985,635.5,652.75,5991497,0.0,1.0
2025-09-25,639.91,643.9243,619.49,624.87,6418199,639.91,643.9243,619.49,624.87,6418199,0.0,1.0
2025-09-26,669.86,671.18,646.47,652.67,6122353,669.86,671.18,646.47,652.67,6122353,0.0,1.0
2025-09-29,712.36,745.61,683.5,685.4,11947835,712.36,745.61,683.5,685.4,11947835,0.0,1.0
2025-09-30,718.54,720.56,699.22,713.0,6759568,718.54,720.56,699.22,713.0,6759568,0.0,1.0
2025-10-01,704.09,727.49,697.506,714.835,6210848,704.09,727.49,697.506,714.835,6210848,0.0,1.0
2025-10-02,683.64,710.99,674.4,710.19,6075429,683.64,710.99,674.4,710.19,6075429,0.0,1.0
2025-10-03,682.76,694.9999,673.17,691.02,4205773,682.76,694.9999,673.17,691.02,4205773,0.0,1.0
2025-10-06,587.0,687.0,545.0,684.475,14417706,587.0,687.0,545.0,684.475,14417706,0.0,1.0
2025-10-07,631.85,644.47,592.26,595.215,11768731,631.85,644.47,592.26,595.215,11768731,0.0,1.0
2025-10-08,629.7,654.98,616.24,631.39,5472905,629.7,654.98,616.24,631.39,5472905,0.0,1.0
2025-10-09,600.32,618.99,591.5,615.94,6289311,600.32,618.99,591.5,615.94,6289311,0.0,1.0
2025-10-10,569.89,601.83,566.9,599.61,6479078,569.89,601.83,566.9,599.61,6479078,0.0,1.0
2025-10-13,590.11,591.32,562.28,590.0,4062397,590.11,591.32,562.28,590.0,4062397,0.0,1.0
2025-10-14,590.03,596.77,566.49,576.94,3572657,590.03,596.77,566.49,576.94,3572657,0.0,1.0
2025-10-15,602.3,615.38,592.32,603.38,3535565,602.3,615.38,592.32,603.38,3535565,0.0,1.0
2025-10-16,605.68,616.28,594.68,612.81,3541934,605.68,616.28,594.68,612.81,3541934,0.0,1.0
2025-10-17,599.31,612.74,589.2001,600.34,3298195,599.31,612.74,589.2001,600.34,3298195,0.0,1.0
2025-10-20,565.94,595.697,553.0,593.31,6529825,565.94,595.697,553.0,593.31,6529825,0.0,1.0
2025-10-21,552.64,567.9999,547.129,567.69,4199919,552.64,567.9999,547.129,567.69,4199919,0.0,1.0
2025-10-22,564.82,571.582,553.24,568.73,4442841,564.82,571.582,553.24,568.73,4442841,0.0,1.0
2025-10-23,589.7,591.31,560.84,560.84,3216113,589.7,591.31,560.84,560.84,3216113,0.0,1.0
2025-10-24,620.0,627.11,605.5001,607.565,4100373,620.0,627.11,605.5001,607.565,4100373,0.0,1.0
2025-10-27,643.1,645.7,620.73,634.25,3765138,643.1,645.7,620.73,634.25,3765138,0.0,1.0
2025-10-28,626.82,649.6474,620.87,643.99,2545057,626.82,649.6474,620.87,643.99,2545057,0.0,1.0
2025-10-29,631.2,633.755,617.2,627.41,3014722,631.2,633.755,617.2,627.41,3014722,0.0,1.0
2025-10-30,620.62,638.38,619.75,622.95,3560160,620.62,638.38,619.75,622.95,3560160,0.0,1.0
2025-10-31,637.33,652.87,621.56,621.56,4312142,637.33,652.87,621.56,621.56,4312142,0.0,1.0
2025-11-03,632.14,654.9,620.6,646.985,3255018,632.14,654.9,620.6,646.985,3255018,0.0,1.0
2025-11-04,608.68,630.54,607.93,630.175,3704270,608.68,630.54,607.93,630.175,3704270,0.0,1.0
2025-11-05,617.05,623.78,589.0,610.0,5590492,617.05,623.78,589.0,610.0,5590492,0.0,1.0
2025-11-06,621.36,656.3,607.23,651.47,8418446,621.36,656.3,607.23,651.47,8418446,0.0,1.0
2025-11-07,619.93,633.59,576.4101,614.0,6656194,619.93,633.59,576.4101,614.0,6656194,0.0,1.0
2025-11-10,651.32,675.0,635.41,635.95,4666709,651.32,675.0,635.41,635.95,4666709,0.0,1.0
2025-11-11,594.91,647.87,583.0,647.4,7447032,594.91,647.87,583.0,647.4,7447032,0.0,1.0
2025-11-12,584.86,603.0,578.0,602.0,4444699,584.86,603.0,578.0,602.0,4444699,0.0,1.0
2025-11-13,556.15,580.4279,542.48,579.44,5190940,556.15,580.4279,542.48,579.44,5190940,0.0,1.0
2025-11-14,557.7,570.9912,529.0,534.34,4173194,557.7,570.9912,529.0,534.34,4173194,0.0,1.0
2025-11-17,539.27,558.94,532.31,554.445,3908595,539.27,558.94,532.31,554.445,3908595,0.0,1.0
2025-11-18,526.01,541.8,522.0,533.355,3927282,526.01,541.8,522.0,533.355,3927282,0.0,1.0
2025-11-19,530.05,545.26,525.43,530.11,4006370,530.05,545.26,525.43,530.11,4006370,0.0,1.0
2025-11-20,520.82,562.56,519.2,554.25,4432570,520.82,562.56,519.2,554.25,4432570,0.0,1.0
2025-11-21,520.26,529.98,489.3,521.65,6031825,520.26,529.98,489.3,521.65,6031825,0.0,1.0
2025-11-24,559.8,564.8,523.0,525.47,5008896,559.8,564.8,523.0,525.47,5008896,0.0,1.0
2025-11-25,556.03,557.77,535.85,555.12,2757663,556.03,557.77,535.85,555.12,2757663,0.0,1.0
2025-11-26,586.37,590.54,563.5,565.76,3435945,586.37,590.54,563.5,565.76,3435945,0.0,1.0