date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-13,25.9591,26.76,25.9591,26.64,888,25.9591,26.76,25.9591,26.64,888,0.0,1.0
2022-12-14,25.705,25.99,25.6,25.99,3073,25.705,25.99,25.6,25.99,3073,0.0,1.0
2022-12-15,23.455,24.5,23.455,24.5,205,23.455,24.5,23.455,24.5,205,0.0,1.0
2022-12-16,23.7691,23.9101,23.7691,23.9101,581,23.7691,23.9101,23.7691,23.9101,581,0.0,1.0
2022-12-19,23.7566,23.7566,23.7566,23.7566,319,23.7566,23.7566,23.7566,23.7566,319,0.0,1.0
2022-12-20,23.17,23.4899,22.875,23.4899,539,23.17,23.4899,22.875,23.4899,539,0.0,1.0
2022-12-21,24.06,24.06,24.06,24.06,187,24.06,24.06,24.06,24.06,187,0.0,1.0
2022-12-22,23.9847,23.9847,23.92,23.92,200,23.9847,23.9847,23.92,23.92,200,0.0,1.0
2022-12-23,23.05,23.05,23.05,23.05,600,23.05,23.05,23.05,23.05,600,0.0,1.0
2022-12-27,24.895,24.895,24.3,24.8,2647,24.895,24.895,24.3,24.8,2647,0.0,1.0
2022-12-28,23.705,25.15,23.54,25.15,748,23.705,25.15,23.54,25.15,748,0.0,1.0
2022-12-29,24.6856,24.96,23.96,23.96,1320,24.6856,24.96,23.96,23.96,1320,0.0,1.0
2022-12-30,24.06,24.6399,24.06,24.6399,323,24.06,24.6399,24.06,24.6399,323,0.0,1.0
2023-01-03,26.02,26.66,26.02,26.05,1606,26.02,26.66,26.02,26.05,1606,0.0,1.0
2023-01-04,31.9181,31.9181,27.69,27.69,3096,31.9181,31.9181,27.69,27.69,3096,0.0,1.0
2023-01-05,32.349,32.97,30.6,32.13,2345,32.349,32.97,30.6,32.13,2345,0.0,1.0
2023-01-06,33.73,33.88,31.46,32.42,2189,33.73,33.88,31.46,32.42,2189,0.0,1.0
2023-01-09,35.6077,36.15,34.92,35.85,5673,35.6077,36.15,34.92,35.85,5673,0.0,1.0
2023-01-10,37.85,38.32,36.51,36.84,4759,37.85,38.32,36.51,36.84,4759,0.0,1.0
2023-01-11,37.9483,38.0,36.73,37.51,6788,37.9483,38.0,36.73,37.51,6788,0.0,1.0
2023-01-12,36.8598,36.94,36.4201,36.72,2150,36.8598,36.94,36.4201,36.72,2150,0.0,1.0
2023-01-13,39.0118,39.0118,38.4705,38.4705,1954,39.0118,39.0118,38.4705,38.4705,1954,0.0,1.0
2023-01-17,37.958,39.49,37.42,39.49,4246,37.958,39.49,37.42,39.49,4246,0.0,1.0
2023-01-18,36.7103,37.52,36.52,37.52,1163,36.7103,37.52,36.52,37.52,1163,0.0,1.0
2023-01-19,38.7599,38.7599,35.48,35.48,3204,38.7599,38.7599,35.48,35.48,3204,0.0,1.0
2023-01-20,40.3959,40.72,39.8012,39.8012,6006,40.3959,40.72,39.8012,39.8012,6006,0.0,1.0
2023-01-23,40.335,40.414,39.37,39.37,2911,40.335,40.414,39.37,39.37,2911,0.0,1.0
2023-01-24,40.185,40.62,39.9,40.55,1824,40.185,40.62,39.9,40.55,1824,0.0,1.0
2023-01-25,40.595,40.79,40.24,40.24,977,40.595,40.79,40.24,40.24,977,0.0,1.0
2023-01-26,40.94,40.94,40.575,40.75,928,40.94,40.94,40.575,40.75,928,0.0,1.0
2023-01-27,39.5305,40.3599,39.0,40.3599,3549,39.5305,40.3599,39.0,40.3599,3549,0.0,1.0
2023-01-30,35.365,36.5099,34.9601,34.97,6894,35.365,36.5099,34.9601,34.97,6894,0.0,1.0
2023-01-31,34.7797,35.66,34.69,35.03,4971,34.7797,35.66,34.69,35.03,4971,0.0,1.0
2023-02-01,36.2679,36.52,34.7201,36.02,9315,36.2679,36.52,34.7201,36.02,9315,0.0,1.0
2023-02-02,34.43,34.73,33.48,34.3496,5377,34.43,34.73,33.48,34.3496,5377,0.0,1.0
2023-02-03,32.59,32.59,32.35,32.45,997,32.59,32.59,32.35,32.45,997,0.0,1.0
2023-02-06,32.1484,32.52,31.16,31.53,3150,32.1484,32.52,31.16,31.53,3150,0.0,1.0
2023-02-07,32.0929,32.0929,31.4468,32.01,1531,32.0929,32.0929,31.4468,32.01,1531,0.0,1.0
2023-02-08,31.925,31.9356,31.925,31.9356,723,31.925,31.9356,31.925,31.9356,723,0.0,1.0
2023-02-09,33.615,34.02,33.56,33.56,2018,33.615,34.02,33.56,33.56,2018,0.0,1.0
2023-02-10,31.1207,31.1625,30.63,30.63,5923,31.1207,31.1625,30.63,30.63,5923,0.0,1.0
2023-02-13,31.6637,31.97,31.6637,31.97,1058,31.6637,31.97,31.6637,31.97,1058,0.0,1.0
2023-02-14,31.305,31.305,30.72,30.72,1298,31.305,31.305,30.72,30.72,1298,0.0,1.0
2023-02-15,30.66,30.695,30.29,30.66,986,30.66,30.695,30.29,30.66,986,0.0,1.0
2023-02-16,30.8,31.35,30.6,30.8499,15938,30.8,31.35,30.6,30.8499,15938,0.0,1.0
2023-02-17,29.035,29.81,28.85,29.81,10317,29.035,29.81,28.85,29.81,10317,0.0,1.0
2023-02-21,26.555,27.88,26.5,27.48,10684,26.555,27.88,26.5,27.48,10684,0.0,1.0
2023-02-22,26.3947,26.48,26.0,26.33,3315,26.3947,26.48,26.0,26.33,3315,0.0,1.0
2023-02-23,26.138,29.05,25.49,29.0,16166,26.138,29.05,25.49,29.0,16166,0.0,1.0
2023-02-24,23.5561,24.4,23.17,24.0401,22592,23.5561,24.4,23.17,24.0401,22592,0.0,1.0
2023-02-27,23.7031,24.26,23.57,24.26,1976,23.7031,24.26,23.57,24.26,1976,0.0,1.0
2023-02-28,23.0417,23.45,22.99,23.15,4613,23.0417,23.45,22.99,23.15,4613,0.0,1.0
2023-03-01,23.9599,25.2043,23.93,25.14,7528,23.9599,25.2043,23.93,25.14,7528,0.0,1.0
2023-03-02,24.02,24.25,23.23,23.23,2085,24.02,24.25,23.23,23.23,2085,0.0,1.0
2023-03-03,23.7737,24.0099,23.2,23.94,5327,23.7737,24.0099,23.2,23.94,5327,0.0,1.0
2023-03-06,23.78,24.58,23.3,23.45,8424,23.78,24.58,23.3,23.45,8424,0.0,1.0
2023-03-07,23.4263,23.78,23.4263,23.5,2589,23.4263,23.78,23.4263,23.5,2589,0.0,1.0
2023-03-08,22.5874,22.62,22.4,22.6,4515,22.5874,22.62,22.4,22.6,4515,0.0,1.0
2023-03-09,20.9038,21.92,20.83,21.4701,6856,20.9038,21.92,20.83,21.4701,6856,0.0,1.0
2023-03-10,20.7231,21.438,20.7231,21.438,6292,20.7231,21.438,20.7231,21.438,6292,0.0,1.0
2023-03-13,20.6837,20.8,20.33,20.33,1002,20.6837,20.8,20.33,20.33,1002,0.0,1.0
2023-03-14,21.0624,21.1,20.5,20.61,2420,21.0624,21.1,20.5,20.61,2420,0.0,1.0
2023-03-15,20.0198,20.07,19.5,20.07,5776,20.0198,20.07,19.5,20.07,5776,0.0,1.0
2023-03-16,20.4056,20.4056,20.07,20.07,7793,20.4056,20.4056,20.07,20.07,7793,0.0,1.0
2023-03-17,20.1275,20.44,19.91,20.35,5329,20.1275,20.44,19.91,20.35,5329,0.0,1.0
2023-03-20,19.79,19.95,19.2,19.2,1497,19.79,19.95,19.2,19.2,1497,0.0,1.0
2023-03-21,20.9107,20.9413,20.5,20.5,2493,20.9107,20.9413,20.5,20.5,2493,0.0,1.0
2023-03-22,20.9483,21.72,20.9483,21.25,6503,20.9483,21.72,20.9483,21.25,6503,0.0,1.0
2023-03-23,22.2942,23.11,21.78,22.6,26396,22.2942,23.11,21.78,22.6,26396,0.0,1.0
2023-03-24,22.3854,22.742,22.02,22.742,3212,22.3854,22.742,22.02,22.742,3212,0.0,1.0
2023-03-27,21.9634,22.95,21.7598,22.95,20899,21.9634,22.95,21.7598,22.95,20899,0.0,1.0
2023-03-28,27.47,27.7,25.201,26.75,30340,27.47,27.7,25.201,26.75,30340,0.0,1.0
2023-03-29,28.26,28.75,26.4,26.79,46508,28.26,28.75,26.4,26.79,46508,0.0,1.0
2023-03-30,29.74,30.6346,29.0,29.0,14578,29.74,30.6346,29.0,29.0,14578,0.0,1.0
2023-03-31,29.13,29.84,29.0,29.84,8015,29.13,29.84,29.0,29.84,8015,0.0,1.0
2023-04-03,27.385,28.7466,26.91,28.7,13041,27.385,28.7466,26.91,28.7,13041,0.0,1.0
2023-04-04,28.7,28.79,26.9,27.25,20861,28.7,28.79,26.9,27.25,20861,0.0,1.0
2023-04-05,27.5,28.145,27.11,28.145,5700,27.5,28.145,27.11,28.145,5700,0.0,1.0
2023-04-06,29.35,29.61,27.65,27.65,20426,29.35,29.61,27.65,27.65,20426,0.0,1.0
2023-04-10,28.66,29.35,28.49,29.35,10447,28.66,29.35,28.49,29.35,10447,0.0,1.0
2023-04-11,27.86,29.0,27.6601,29.0,15250,27.86,29.0,27.6601,29.0,15250,0.0,1.0
2023-04-12,24.8,26.92,24.8,26.92,29856,24.8,26.92,24.8,26.92,29856,0.0,1.0
2023-04-13,26.0367,26.36,25.675,26.03,17548,26.0367,26.36,25.675,26.03,17548,0.0,1.0
2023-04-14,25.21,25.75,24.9,25.75,7082,25.21,25.75,24.9,25.75,7082,0.0,1.0
2023-04-17,26.1217,26.1217,25.6001,25.83,3005,26.1217,26.1217,25.6001,25.83,3005,0.0,1.0
2023-04-18,25.68,26.9,25.513,26.9,2315,25.68,26.9,25.513,26.9,2315,0.0,1.0
2023-04-19,24.73,25.15,24.64,25.15,41118,24.73,25.15,24.64,25.15,41118,0.0,1.0
2023-04-20,23.373,24.6311,23.373,24.5,19538,23.373,24.6311,23.373,24.5,19538,0.0,1.0
2023-04-21,22.64,22.88,22.35,22.88,5606,22.64,22.88,22.35,22.88,5606,0.0,1.0
2023-04-24,21.78,22.23,21.3501,22.23,6127,21.78,22.23,21.3501,22.23,6127,0.0,1.0
2023-04-25,19.9418,20.55,19.85,20.5189,9025,19.9418,20.55,19.85,20.5189,9025,0.0,1.0
2023-04-26,19.81,20.455,19.81,20.455,6404,19.81,20.455,19.81,20.455,6404,0.0,1.0
2023-04-27,20.5661,20.6158,19.96,20.02,8816,20.5661,20.6158,19.96,20.02,8816,0.0,1.0
2023-04-28,20.6218,20.82,20.4326,20.51,8051,20.6218,20.82,20.4326,20.51,8051,0.0,1.0
2023-05-01,20.5,20.79,20.34,20.79,1780,20.5,20.79,20.34,20.79,1780,0.0,1.0
2023-05-02,19.27,19.89,19.1701,19.89,6948,19.27,19.89,19.1701,19.89,6948,0.0,1.0
2023-05-03,19.34,19.48,18.891,18.94,6085,19.34,19.48,18.891,18.94,6085,0.0,1.0
2023-05-04,19.68,19.955,19.4,19.73,5900,19.68,19.955,19.4,19.73,5900,0.0,1.0
2023-05-05,20.12,20.12,19.62,19.62,2075,20.12,20.12,19.62,19.62,2075,0.0,1.0
2023-05-08,20.14,20.14,19.6611,19.95,3380,20.14,20.14,19.6611,19.95,3380,0.0,1.0
2023-05-09,19.6,19.65,18.85,18.85,5758,19.6,19.65,18.85,18.85,5758,0.0,1.0
2023-05-10,19.8,20.4,19.43,19.43,15777,19.8,20.4,19.43,19.43,15777,0.0,1.0
2023-05-11,21.92,22.16,20.96,20.96,93916,21.92,22.16,20.96,20.96,93916,0.0,1.0
2023-05-12,20.71,22.39,20.71,22.39,85078,20.71,22.39,20.71,22.39,85078,0.0,1.0
2023-05-15,21.99,22.16,21.12,21.6699,12681,21.99,22.16,21.12,21.6699,12681,0.0,1.0
2023-05-16,22.18,22.52,21.39,21.39,30482,22.18,22.52,21.39,21.39,30482,0.0,1.0
2023-05-17,23.09,23.38,22.15,22.15,15363,23.09,23.38,22.15,22.15,15363,0.0,1.0
2023-05-18,20.8707,22.9,20.5706,22.9,68273,20.8707,22.9,20.5706,22.9,68273,0.0,1.0
2023-05-19,20.02,20.67,20.02,20.67,15305,20.02,20.67,20.02,20.67,15305,0.0,1.0
2023-05-22,20.91,21.45,20.89,21.15,44329,20.91,21.45,20.89,21.15,44329,0.0,1.0
2023-05-23,19.55,20.5899,19.55,20.28,48188,19.55,20.5899,19.55,20.28,48188,0.0,1.0
2023-05-24,18.8953,19.38,18.8,19.3,8219,18.8953,19.38,18.8,19.3,8219,0.0,1.0
2023-05-25,17.79,18.5,17.7,18.36,14712,17.79,18.5,17.7,18.36,14712,0.0,1.0
2023-05-26,18.75,18.979,17.97,18.44,104144,18.75,18.979,17.97,18.44,104144,0.0,1.0
2023-05-30,17.83,18.63,17.6001,18.63,54144,17.83,18.63,17.6001,18.63,54144,0.0,1.0
2023-05-31,18.14,18.22,17.5,18.01,84312,18.14,18.22,17.5,18.01,84312,0.0,1.0
2023-06-01,19.54,19.89,18.16,18.16,27335,19.54,19.89,18.16,18.16,27335,0.0,1.0
2023-06-02,19.98,20.6285,19.98,20.51,26902,19.98,20.6285,19.98,20.51,26902,0.0,1.0
2023-06-05,20.01,20.06,19.67,19.92,48568,20.01,20.06,19.67,19.92,48568,0.0,1.0
2023-06-06,21.0208,21.1236,19.68,19.7,26494,21.0208,21.1236,19.68,19.7,26494,0.0,1.0
2023-06-07,20.39,21.11,20.36,20.82,27387,20.39,21.11,20.36,20.82,27387,0.0,1.0
2023-06-08,20.7308,21.045,20.58,20.58,11906,20.7308,21.045,20.58,20.58,11906,0.0,1.0
2023-06-09,20.51,21.0127,20.331,20.66,26541,20.51,21.0127,20.331,20.66,26541,0.0,1.0
2023-06-12,20.59,21.11,20.59,20.89,28708,20.59,21.11,20.59,20.89,28708,0.0,1.0
2023-06-13,21.25,22.0,21.191,21.4,37499,21.25,22.0,21.191,21.4,37499,0.0,1.0
2023-06-14,22.12,22.36,21.57,21.57,44551,22.12,22.36,21.57,21.57,44551,0.0,1.0
2023-06-15,23.33,23.52,22.69,22.83,279649,23.33,23.52,22.69,22.83,279649,0.0,1.0
2023-06-16,23.19,24.14,23.03,24.14,86265,23.19,24.14,23.03,24.14,86265,0.0,1.0
2023-06-20,21.4,22.389,21.16,22.33,114938,21.4,22.389,21.16,22.33,114938,0.0,1.0
2023-06-21,20.91,21.9,20.88,21.14,78118,20.91,21.9,20.88,21.14,78118,0.0,1.0
2023-06-22,20.97,21.08,20.6414,20.81,27193,20.97,21.08,20.6414,20.81,27193,0.0,1.0
2023-06-23,20.1,20.47,19.969,20.47,12617,20.1,20.47,19.969,20.47,12617,0.0,1.0
2023-06-26,20.47,20.82,20.28,20.35,24814,20.47,20.82,20.28,20.35,24814,0.0,1.0
2023-06-27,20.96,21.165,20.88,20.96,59640,20.96,21.165,20.88,20.96,59640,0.0,1.0
2023-06-28,19.95,20.46,19.92,20.46,54857,19.95,20.46,19.92,20.46,54857,0.0,1.0
2023-06-29,19.485,19.63,19.27,19.4,43089,19.485,19.63,19.27,19.4,43089,0.0,1.0
2023-06-30,19.33,19.71,19.25,19.58,101808,19.33,19.71,19.25,19.58,101808,0.0,1.0
2023-07-03,19.77,20.29,19.7,20.26,109022,19.77,20.29,19.7,20.26,109022,0.0,1.0
2023-07-05,20.18,20.18,19.2,19.6,101873,20.18,20.18,19.2,19.6,101873,0.0,1.0
2023-07-06,19.59,19.61,19.13,19.2,43683,19.59,19.61,19.13,19.2,43683,0.0,1.0
2023-07-07,22.31,22.71,20.72,21.0,111267,22.31,22.71,20.72,21.0,111267,0.0,1.0
2023-07-10,22.28,22.936,21.92,22.3,100721,22.28,22.936,21.92,22.3,100721,0.0,1.0
2023-07-11,22.87,23.03,21.67,22.42,81629,22.87,23.03,21.67,22.42,81629,0.0,1.0
2023-07-12,23.84,24.23,23.25,23.87,38096,23.84,24.23,23.25,23.87,38096,0.0,1.0
2023-07-13,24.95,25.05,24.11,24.28,47287,24.95,25.05,24.11,24.28,47287,0.0,1.0
2023-07-14,24.02,24.46,23.89,24.46,38284,24.02,24.46,23.89,24.46,38284,0.0,1.0
2023-07-17,23.47,23.51,22.44,23.0,55813,23.47,23.51,22.44,23.0,55813,0.0,1.0
2023-07-18,22.47,22.78,22.06,22.64,131917,22.47,22.78,22.06,22.64,131917,0.0,1.0
2023-07-19,22.89,23.9,22.85,23.53,81876,22.89,23.9,22.85,23.53,81876,0.0,1.0
2023-07-20,22.78,23.24,22.6,22.62,56501,22.78,23.24,22.6,22.62,56501,0.0,1.0
2023-07-21,22.89,23.3,22.73,23.3,191673,22.89,23.3,22.73,23.3,191673,0.0,1.0
2023-07-24,24.64,25.07,22.57,22.89,111522,24.64,25.07,22.57,22.89,111522,0.0,1.0
2023-07-25,24.08,25.61,23.95,25.5,47063,24.08,25.61,23.95,25.5,47063,0.0,1.0
2023-07-26,25.01,25.13,24.04,24.04,51308,25.01,25.13,24.04,24.04,51308,0.0,1.0
2023-07-27,24.27,25.37,24.13,25.37,42200,24.27,25.37,24.13,25.37,42200,0.0,1.0
2023-07-28,26.46,26.76,25.41,25.49,65660,26.46,26.76,25.41,25.49,65660,0.0,1.0
2023-07-31,27.21,27.33,26.1112,26.15,65123,27.21,27.33,26.1112,26.15,65123,0.0,1.0
2023-08-01,26.28,26.7181,25.9,26.28,77022,26.28,26.7181,25.9,26.28,77022,0.0,1.0
2023-08-02,23.98,25.26,23.731,25.26,126247,23.98,25.26,23.731,25.26,126247,0.0,1.0
2023-08-03,25.06,25.36,24.6,24.6,149811,25.06,25.36,24.6,24.6,149811,0.0,1.0
2023-08-04,24.73,25.399,24.69,25.09,140366,24.73,25.399,24.69,25.09,140366,0.0,1.0
2023-08-07,24.62,25.11,23.9103,25.11,62695,24.62,25.11,23.9103,25.11,62695,0.0,1.0
2023-08-08,23.53,23.55,22.9312,23.22,39627,23.53,23.55,22.9312,23.22,39627,0.0,1.0
2023-08-09,23.81,24.35,23.45,24.31,134817,23.81,24.35,23.45,24.31,134817,0.0,1.0
2023-08-10,25.66,26.8092,24.85,25.21,182691,25.66,26.8092,24.85,25.21,182691,0.0,1.0
2023-08-11,24.11,24.95,23.531,24.95,63526,24.11,24.95,23.531,24.95,63526,0.0,1.0
2023-08-14,23.11,23.49,22.69,23.49,85349,23.11,23.49,22.69,23.49,85349,0.0,1.0
2023-08-15,22.36,23.15,21.95,23.15,42660,22.36,23.15,21.95,23.15,42660,0.0,1.0
2023-08-16,21.24,21.779,20.9024,21.39,55627,21.24,21.779,20.9024,21.39,55627,0.0,1.0
2023-08-17,21.85,22.32,21.6805,22.25,51701,21.85,22.32,21.6805,22.25,51701,0.0,1.0
2023-08-18,20.71,20.75,20.3,20.66,28840,20.71,20.75,20.3,20.66,28840,0.0,1.0
2023-08-21,20.94,21.01,20.41,20.41,43817,20.94,21.01,20.41,20.41,43817,0.0,1.0
2023-08-22,20.72,21.27,20.68,21.27,15659,20.72,21.27,20.68,21.27,15659,0.0,1.0
2023-08-23,21.47,21.735,20.91,20.95,30133,21.47,21.735,20.91,20.95,30133,0.0,1.0
2023-08-24,21.12,21.85,21.12,21.76,58142,21.12,21.85,21.12,21.76,58142,0.0,1.0
2023-08-25,21.38,21.465,20.83,21.03,30541,21.38,21.465,20.83,21.03,30541,0.0,1.0
2023-08-28,22.43,22.61,22.14,22.14,63858,22.43,22.61,22.14,22.14,63858,0.0,1.0
2023-08-29,23.13,23.1499,22.5,22.83,48990,23.13,23.1499,22.5,22.83,48990,0.0,1.0
2023-08-30,22.98,23.18,22.515,22.52,33543,22.98,23.18,22.515,22.52,33543,0.0,1.0
2023-08-31,22.64,22.84,22.31,22.64,45164,22.64,22.84,22.31,22.64,45164,0.0,1.0
2023-09-01,23.52,24.22,23.3,23.3,50817,23.52,24.22,23.3,23.3,50817,0.0,1.0
2023-09-05,23.36,23.53,23.13,23.32,113204,23.36,23.53,23.13,23.32,113204,0.0,1.0
2023-09-06,23.3,23.83,23.27,23.6991,20011,23.3,23.83,23.27,23.6991,20011,0.0,1.0
2023-09-07,21.32,22.1,20.95,22.1,57887,21.32,22.1,20.95,22.1,57887,0.0,1.0
2023-09-08,21.355,21.3979,20.8289,21.24,29535,21.355,21.3979,20.8289,21.24,29535,0.0,1.0
2023-09-11,20.88,21.37,20.4257,21.245,33665,20.88,21.37,20.4257,21.245,33665,0.0,1.0
2023-09-12,20.62,21.1,20.51,20.69,28600,20.62,21.1,20.51,20.69,28600,0.0,1.0
2023-09-13,20.37,20.65,20.26,20.65,50265,20.37,20.65,20.26,20.65,50265,0.0,1.0
2023-09-14,20.58,20.79,20.25,20.79,19168,20.58,20.79,20.25,20.79,19168,0.0,1.0
2023-09-15,20.04,20.44,20.0,20.31,25316,20.04,20.44,20.0,20.31,25316,0.0,1.0
2023-09-18,20.03,20.07,19.529,19.71,24124,20.03,20.07,19.529,19.71,24124,0.0,1.0
2023-09-19,20.08,20.17,19.71,19.9,15384,20.08,20.17,19.71,19.9,15384,0.0,1.0
2023-09-20,19.4925,20.15,19.4925,20.13,11978,19.4925,20.15,19.4925,20.13,11978,0.0,1.0
2023-09-21,18.92,19.1,18.7,18.96,34141,18.92,19.1,18.7,18.96,34141,0.0,1.0
2023-09-22,20.44,20.67,20.1,20.1,33405,20.44,20.67,20.1,20.1,33405,0.0,1.0
2023-09-25,20.04,20.04,19.43,19.51,11194,20.04,20.04,19.43,19.51,11194,0.0,1.0
2023-09-26,19.5,19.82,19.42,19.73,5940,19.5,19.82,19.42,19.73,5940,0.0,1.0
2023-09-27,19.57,19.659,19.35,19.65,11088,19.57,19.659,19.35,19.65,11088,0.0,1.0
2023-09-28,19.31,19.4799,18.87,19.08,17030,19.31,19.4799,18.87,19.08,17030,0.0,1.0
2023-09-29,19.82,20.25,19.7612,19.95,25355,19.82,20.25,19.7612,19.95,25355,0.0,1.0
2023-10-02,19.68,19.839,19.5,19.839,4529,19.68,19.839,19.5,19.839,4529,0.0,1.0
2023-10-03,18.89,19.0,18.68,18.76,20500,18.89,19.0,18.68,18.76,20500,0.0,1.0
2023-10-04,18.75,18.75,18.5819,18.64,5385,18.75,18.75,18.5819,18.64,5385,0.0,1.0
2023-10-05,18.53,18.53,18.0966,18.4,19847,18.53,18.53,18.0966,18.4,19847,0.0,1.0
2023-10-06,19.5,19.62,18.7,18.7,20812,19.5,19.62,18.7,18.7,20812,0.0,1.0
2023-10-09,19.01,19.05,18.55,18.65,35327,19.01,19.05,18.55,18.65,35327,0.0,1.0
2023-10-10,19.8628,20.06,19.33,19.33,14479,19.8628,20.06,19.33,19.33,14479,0.0,1.0
2023-10-11,20.15,20.5,19.896,20.27,13314,20.15,20.5,19.896,20.27,13314,0.0,1.0
2023-10-12,18.77,19.6498,18.76,19.6498,13746,18.77,19.6498,18.76,19.6498,13746,0.0,1.0
2023-10-13,18.6,19.04,18.5033,18.7,14643,18.6,19.04,18.5033,18.7,14643,0.0,1.0
2023-10-16,18.68,18.8536,18.185,18.29,12243,18.68,18.8536,18.185,18.29,12243,0.0,1.0
2023-10-17,18.57,18.6589,18.2,18.2,7682,18.57,18.6589,18.2,18.2,7682,0.0,1.0
2023-10-18,18.2,18.3735,18.151,18.3,4849,18.2,18.3735,18.151,18.3,4849,0.0,1.0
2023-10-19,17.63,17.8449,17.4796,17.7597,17275,17.63,17.8449,17.4796,17.7597,17275,0.0,1.0
2023-10-20,16.96,17.23,16.96,17.23,25115,16.96,17.23,16.96,17.23,25115,0.0,1.0
2023-10-23,17.19,17.34,16.66,16.78,10582,17.19,17.34,16.66,16.78,10582,0.0,1.0
2023-10-24,18.07,18.21,17.02,17.02,11002,18.07,18.21,17.02,17.02,11002,0.0,1.0
2023-10-25,17.38,17.62,17.31,17.62,8528,17.38,17.62,17.31,17.62,8528,0.0,1.0
2023-10-26,17.93,18.0809,17.64,17.73,7987,17.93,18.0809,17.64,17.73,7987,0.0,1.0
2023-10-27,18.01,18.259,17.95,18.259,7080,18.01,18.259,17.95,18.259,7080,0.0,1.0
2023-10-30,18.2,18.449,18.131,18.26,3149,18.2,18.449,18.131,18.26,3149,0.0,1.0
2023-10-31,17.9,17.9,17.305,17.461,9630,17.9,17.9,17.305,17.461,9630,0.0,1.0
2023-11-01,17.83,17.83,17.4,17.589,26502,17.83,17.83,17.4,17.589,26502,0.0,1.0
2023-11-02,18.2089,18.379,18.06,18.23,14293,18.2089,18.379,18.06,18.23,14293,0.0,1.0
2023-11-03,18.92,19.16,18.67,18.85,24182,18.92,19.16,18.67,18.85,24182,0.0,1.0
2023-11-06,18.92,19.33,18.915,19.33,3372,18.92,19.33,18.915,19.33,3372,0.0,1.0
2023-11-07,18.9295,19.0,18.791,18.85,4877,18.9295,19.0,18.791,18.85,4877,0.0,1.0
2023-11-08,18.69,18.825,18.6699,18.811,3122,18.69,18.825,18.6699,18.811,3122,0.0,1.0
2023-11-09,17.92,18.68,17.81,18.68,27922,17.92,18.68,17.81,18.68,27922,0.0,1.0
2023-11-10,17.89,17.91,17.5063,17.65,13252,17.89,17.91,17.5063,17.65,13252,0.0,1.0
2023-11-13,17.68,18.06,17.621,17.835,16697,17.68,18.06,17.621,17.835,16697,0.0,1.0
2023-11-14,18.28,18.47,17.751,17.86,20917,18.28,18.47,17.751,17.86,20917,0.0,1.0
2023-11-15,19.5231,19.7501,19.149,19.36,33361,19.5231,19.7501,19.149,19.36,33361,0.0,1.0
2023-11-16,16.41,17.0,16.05,16.6,184042,16.41,17.0,16.05,16.6,184042,0.0,1.0
2023-11-17,15.85,16.13,15.54,15.69,77370,15.85,16.13,15.54,15.69,77370,0.0,1.0
2023-11-20,16.13,16.17,15.5099,15.73,107246,16.13,16.17,15.5099,15.73,107246,0.0,1.0
2023-11-21,16.295,16.4,15.9,15.9,58538,16.295,16.4,15.9,15.9,58538,0.0,1.0
2023-11-22,16.2719,16.505,16.02,16.399,27879,16.2719,16.505,16.02,16.399,27879,0.0,1.0
2023-11-24,16.1017,16.31,16.01,16.16,17424,16.1017,16.31,16.01,16.16,17424,0.0,1.0
2023-11-27,15.74,15.859,15.6314,15.84,33960,15.74,15.859,15.6314,15.84,33960,0.0,1.0
2023-11-28,15.45,15.52,14.9699,15.5,46925,15.45,15.52,14.9699,15.5,46925,0.0,1.0
2023-11-29,14.78,15.019,14.7,14.97,39638,14.78,15.019,14.7,14.97,39638,0.0,1.0
2023-11-30,14.79,14.809,14.501,14.6685,21683,14.79,14.809,14.501,14.6685,21683,0.0,1.0
2023-12-01,14.53,14.55,13.83,14.32,55417,14.53,14.55,13.83,14.32,55417,0.0,1.0
2023-12-04,14.2,14.3699,14.02,14.12,37544,14.2,14.3699,14.02,14.12,37544,0.0,1.0
2023-12-05,13.99,14.0,13.771,13.87,46965,13.99,14.0,13.771,13.87,46965,0.0,1.0
2023-12-06,13.62,14.07,13.62,13.9,56091,13.62,14.07,13.62,13.9,56091,0.0,1.0
2023-12-07,13.91,13.91,13.62,13.62,56729,13.91,13.91,13.62,13.62,56729,0.0,1.0
2023-12-08,13.9,13.914,13.77,13.81,32430,13.9,13.914,13.77,13.81,32430,0.0,1.0
2023-12-11,13.54,13.66,13.17,13.34,55995,13.54,13.66,13.17,13.34,55995,0.0,1.0
2023-12-12,13.63,13.64,13.4101,13.61,18568,13.63,13.64,13.4101,13.61,18568,0.0,1.0
2023-12-13,13.59,13.59,13.13,13.4034,81298,13.59,13.59,13.13,13.4034,81298,0.0,1.0
2023-12-14,13.97,14.1925,13.59,13.64,355987,13.97,14.1925,13.59,13.64,355987,0.0,1.0
2023-12-15,14.75,14.9499,14.25,14.39,225854,14.75,14.9499,14.25,14.39,225854,0.0,1.0
2023-12-18,14.35,14.5,14.21,14.5,167513,14.35,14.5,14.21,14.5,167513,0.0,1.0
2023-12-19,14.86,15.0525,14.49,14.49,80968,14.86,15.0525,14.49,14.49,80968,0.0,1.0
2023-12-20,14.52,15.1999,14.5,14.94,188727,14.52,15.1999,14.5,14.94,188727,0.0,1.0
2023-12-21,15.535,15.56,14.91,15.11,74068,15.535,15.56,14.91,15.11,74068,0.0,1.0
2023-12-22,15.15,15.22,14.96,14.96,220068,15.15,15.22,14.96,14.96,220068,0.0,1.0
2023-12-26,15.34,15.7193,15.32,15.42,149443,15.34,15.7193,15.32,15.42,149443,0.0,1.0
2023-12-27,15.44,15.55,15.171,15.47,53575,15.44,15.55,15.171,15.47,53575,0.0,1.0
2023-12-28,15.82,16.0032,15.8,15.8,103604,15.82,16.0032,15.8,15.8,103604,0.0,1.0
2023-12-29,15.905,15.94,15.68,15.85,58391,15.905,15.94,15.68,15.85,58391,0.0,1.0
2024-01-02,14.95,15.42,14.84,15.42,153481,14.95,15.42,14.84,15.42,153481,0.0,1.0
2024-01-03,15.61,15.61,14.69,14.76,260573,15.61,15.61,14.69,14.76,260573,0.0,1.0
2024-01-04,14.84,15.25,14.84,15.25,75285,14.84,15.25,14.84,15.25,75285,0.0,1.0
2024-01-05,14.25,14.61,14.221,14.61,179176,14.25,14.61,14.221,14.61,179176,0.0,1.0
2024-01-08,14.21,14.26,13.56,13.72,80495,14.21,14.26,13.56,13.72,80495,0.0,1.0
2024-01-09,13.89,13.921,13.58,13.69,108930,13.89,13.921,13.58,13.69,108930,0.0,1.0
2024-01-10,13.69,13.7807,13.6,13.71,33184,13.69,13.7807,13.6,13.71,33184,0.0,1.0
2024-01-11,14.02,14.16,13.74,14.05,97526,14.02,14.16,13.74,14.05,97526,0.0,1.0
2024-01-12,13.82,14.369,13.82,14.2,55341,13.82,14.369,13.82,14.2,55341,0.0,1.0
2024-01-16,13.015,13.36,12.98,13.29,296039,13.015,13.36,12.98,13.29,296039,0.0,1.0
2024-01-17,12.84,12.849,12.35,12.48,196145,12.84,12.849,12.35,12.48,196145,0.0,1.0
2024-01-18,12.54,12.89,12.54,12.77,46254,12.54,12.89,12.54,12.77,46254,0.0,1.0
2024-01-19,12.95,13.11,12.18,12.31,137272,12.95,13.11,12.18,12.31,137272,0.0,1.0
2024-01-22,12.68,12.69,11.96,12.24,118237,12.68,12.69,11.96,12.24,118237,0.0,1.0
2024-01-23,14.665,14.83,14.14,14.14,180533,14.665,14.83,14.14,14.14,180533,0.0,1.0
2024-01-24,15.12,15.26,14.81,15.18,137217,15.12,15.26,14.81,15.18,137217,0.0,1.0
2024-01-25,14.56,15.22,14.46,15.14,78007,14.56,15.22,14.46,15.14,78007,0.0,1.0
2024-01-26,14.65,14.85,14.22,14.27,56331,14.65,14.85,14.22,14.27,56331,0.0,1.0
2024-01-29,14.47,14.75,14.15,14.75,74156,14.47,14.75,14.15,14.75,74156,0.0,1.0
2024-01-30,13.97,14.23,13.88,14.02,43336,13.97,14.23,13.88,14.02,43336,0.0,1.0
2024-01-31,13.9,14.14,13.65,13.67,32969,13.9,14.14,13.65,13.67,32969,0.0,1.0
2024-02-01,14.04,14.36,13.88,14.2115,52896,14.04,14.36,13.88,14.2115,52896,0.0,1.0
2024-02-02,13.75,13.8518,13.45,13.79,52983,13.75,13.8518,13.45,13.79,52983,0.0,1.0
2024-02-05,14.86,15.04,13.8,13.84,160183,14.86,15.04,13.8,13.84,160183,0.0,1.0
2024-02-06,16.23,16.259,15.25,15.82,316951,16.23,16.259,15.25,15.82,316951,0.0,1.0
2024-02-07,14.34,15.37,14.12,14.62,375424,14.34,15.37,14.12,14.62,375424,0.0,1.0
2024-02-08,13.21,13.72,13.2,13.59,177423,13.21,13.72,13.2,13.59,177423,0.0,1.0
2024-02-09,13.68,13.69,13.09,13.29,100944,13.68,13.69,13.09,13.29,100944,0.0,1.0
2024-02-12,14.1,14.45,13.92,13.92,94354,14.1,14.45,13.92,13.92,94354,0.0,1.0
2024-02-13,13.49,13.98,13.41,13.64,110196,13.49,13.98,13.41,13.64,110196,0.0,1.0
2024-02-14,14.16,14.16,13.75,13.75,66277,14.16,14.16,13.75,13.75,66277,0.0,1.0
2024-02-15,14.32,14.4205,14.0901,14.0901,239481,14.32,14.4205,14.0901,14.0901,239481,0.0,1.0
2024-02-16,14.34,14.785,14.33,14.69,53565,14.34,14.785,14.33,14.69,53565,0.0,1.0
2024-02-20,14.04,14.22,13.7,14.18,63156,14.04,14.22,13.7,14.18,63156,0.0,1.0
2024-02-21,14.93,15.25,14.46,14.51,143718,14.93,15.25,14.46,14.51,143718,0.0,1.0
2024-02-22,15.14,15.215,14.735,14.84,79628,15.14,15.215,14.735,14.84,79628,0.0,1.0
2024-02-23,15.071,15.3346,14.775,15.33,80206,15.071,15.3346,14.775,15.33,80206,0.0,1.0
2024-02-26,15.2606,15.3199,15.06,15.08,39667,15.2606,15.3199,15.06,15.08,39667,0.0,1.0
2024-02-27,15.78,15.91,15.5847,15.75,62904,15.78,15.91,15.5847,15.75,62904,0.0,1.0
2024-02-28,14.5,15.09,14.4624,15.03,83870,14.5,15.09,14.4624,15.03,83870,0.0,1.0
2024-02-29,14.28,14.68,14.18,14.61,89983,14.28,14.68,14.18,14.61,89983,0.0,1.0
2024-03-01,14.48,14.65,14.46,14.48,50957,14.48,14.65,14.46,14.48,50957,0.0,1.0
2024-03-04,13.47,14.16,13.38,14.16,127659,13.47,14.16,13.38,14.16,127659,0.0,1.0
2024-03-05,13.48,13.72,13.15,13.15,47461,13.48,13.72,13.15,13.15,47461,0.0,1.0
2024-03-06,14.08,14.4411,14.08,14.26,53815,14.08,14.4411,14.08,14.26,53815,0.0,1.0
2024-03-07,13.63,13.718,13.38,13.64,48191,13.63,13.718,13.38,13.64,48191,0.0,1.0
2024-03-08,14.02,14.061,13.77,13.78,53267,14.02,14.061,13.77,13.78,53267,0.0,1.0
2024-03-11,14.49,14.93,14.36,14.36,44546,14.49,14.93,14.36,14.36,44546,0.0,1.0
2024-03-12,14.94,15.1,14.6912,14.82,61673,14.94,15.1,14.6912,14.82,61673,0.0,1.0
2024-03-13,15.07,15.48,14.94,14.94,82459,15.07,15.48,14.94,14.94,82459,0.0,1.0
2024-03-14,13.92,14.68,13.8347,14.68,87866,13.92,14.68,13.8347,14.68,87866,0.0,1.0
2024-03-15,13.95,14.16,13.89,14.0,25876,13.95,14.16,13.89,14.0,25876,0.0,1.0
2024-03-18,13.9,14.09,13.88,13.95,37985,13.9,14.09,13.88,13.95,37985,0.0,1.0
2024-03-19,13.9,13.99,13.67,13.8,36636,13.9,13.99,13.67,13.8,36636,0.0,1.0
2024-03-20,14.21,14.21,13.84,13.99,41364,14.21,14.21,13.84,13.99,41364,0.0,1.0
2024-03-21,14.03,14.37,13.9801,14.26,76143,14.03,14.37,13.9801,14.26,76143,0.0,1.0
2024-03-22,13.37,13.54,13.35,13.54,119966,13.37,13.54,13.35,13.54,119966,0.0,1.0
2024-03-25,13.13,13.4,13.09,13.32,74993,13.13,13.4,13.09,13.32,74993,0.0,1.0
2024-03-26,13.13,13.27,12.99,13.27,52469,13.13,13.27,12.99,13.27,52469,0.0,1.0
2024-03-27,13.16,13.1664,12.81,12.92,19001,13.16,13.1664,12.81,12.92,19001,0.0,1.0
2024-03-28,13.43,13.485,13.33,13.33,52105,13.43,13.485,13.33,13.33,52105,0.0,1.0
2024-04-01,13.8,13.84,13.6,13.81,43417,13.8,13.84,13.6,13.81,43417,0.0,1.0
2024-04-02,13.6,13.66,13.5,13.5,29043,13.6,13.66,13.5,13.5,29043,0.0,1.0
2024-04-03,13.45,13.5172,13.34,13.4942,38041,13.45,13.5172,13.34,13.4942,38041,0.0,1.0
2024-04-04,13.29,13.7,13.23,13.64,44781,13.29,13.7,13.23,13.64,44781,0.0,1.0
2024-04-05,13.11,13.235,13.08,13.18,48575,13.11,13.235,13.08,13.18,48575,0.0,1.0
2024-04-08,13.16,13.365,13.1,13.2,52403,13.16,13.365,13.1,13.2,52403,0.0,1.0
2024-04-09,13.61,13.69,13.48,13.495,66496,13.61,13.69,13.48,13.495,66496,0.0,1.0
2024-04-10,14.23,14.36,13.9,14.16,100689,14.23,14.36,13.9,14.16,100689,0.0,1.0
2024-04-11,14.27,14.51,14.11,14.47,37813,14.27,14.51,14.11,14.47,37813,0.0,1.0
2024-04-12,12.91,13.56,12.91,13.56,115239,12.91,13.56,12.91,13.56,115239,0.0,1.0
2024-04-15,12.67,13.0405,12.53,13.01,113144,12.67,13.0405,12.53,13.01,113144,0.0,1.0
2024-04-16,12.29,12.56,12.2,12.49,63781,12.29,12.56,12.2,12.49,63781,0.0,1.0
2024-04-17,12.03,12.43,11.96,12.34,80743,12.03,12.43,11.96,12.34,80743,0.0,1.0
2024-04-18,12.05,12.275,12.02,12.121,55277,12.05,12.275,12.02,12.121,55277,0.0,1.0
2024-04-19,12.11,12.11,11.85,11.87,63137,12.11,12.11,11.85,11.87,63137,0.0,1.0
2024-04-22,12.66,12.7,12.14,12.25,74448,12.66,12.7,12.14,12.25,74448,0.0,1.0
2024-04-23,13.31,13.39,12.8101,12.85,36856,13.31,13.39,12.8101,12.85,36856,0.0,1.0
2024-04-24,14.065,14.09,13.6901,13.7,189682,14.065,14.09,13.6901,13.7,189682,0.0,1.0
2024-04-25,14.22,14.26,13.79,13.79,80627,14.22,14.26,13.79,13.79,80627,0.0,1.0
2024-04-26,14.37,14.89,14.2364,14.67,59678,14.37,14.89,14.2364,14.67,59678,0.0,1.0
2024-04-29,14.67,14.76,14.311,14.4,29270,14.67,14.76,14.311,14.4,29270,0.0,1.0
2024-04-30,14.12,14.55,13.991,14.55,61370,14.12,14.55,13.991,14.55,61370,0.0,1.0
2024-05-01,14.33,14.6118,14.1272,14.19,60759,14.33,14.6118,14.1272,14.19,60759,0.0,1.0
2024-05-02,16.17,16.58,15.02,15.12,207243,16.17,16.58,15.02,15.12,207243,0.0,1.0
2024-05-03,16.59,16.64,15.9704,16.64,332941,16.59,16.64,15.9704,16.64,332941,0.0,1.0
2024-05-06,16.65,16.92,16.25,16.81,105211,16.65,16.92,16.25,16.81,105211,0.0,1.0
2024-05-07,15.7753,16.04,15.56,16.04,44413,15.7753,16.04,15.56,16.04,44413,0.0,1.0
2024-05-08,15.4159,15.55,15.15,15.25,55938,15.4159,15.55,15.15,15.25,55938,0.0,1.0
2024-05-09,15.79,15.931,15.53,15.77,56641,15.79,15.931,15.53,15.77,56641,0.0,1.0
2024-05-10,16.0,16.15,15.9101,15.9814,37589,16.0,16.15,15.9101,15.9814,37589,0.0,1.0
2024-05-13,17.82,17.979,17.06,17.1,195315,17.82,17.979,17.06,17.1,195315,0.0,1.0
2024-05-14,15.7,15.97,14.9195,15.8,494564,15.7,15.97,14.9195,15.8,494564,0.0,1.0
2024-05-15,16.26,16.305,15.79,16.06,197662,16.26,16.305,15.79,16.06,197662,0.0,1.0
2024-05-16,18.54,18.81,16.53,16.53,356408,18.54,18.81,16.53,16.53,356408,0.0,1.0
2024-05-17,19.33,20.1186,18.6,18.98,213499,19.33,20.1186,18.6,18.98,213499,0.0,1.0
2024-05-20,19.16,19.5587,18.69,18.86,159498,19.16,19.5587,18.69,18.86,159498,0.0,1.0
2024-05-21,18.25,18.67,17.91,18.46,203157,18.25,18.67,17.91,18.46,203157,0.0,1.0
2024-05-22,16.78,17.795,16.78,17.7,265825,16.78,17.795,16.78,17.7,265825,0.0,1.0
2024-05-23,15.97,16.89,15.73,16.36,413197,15.97,16.89,15.73,16.36,413197,0.0,1.0
2024-05-24,16.19,16.66,15.55,15.92,304562,16.19,16.66,15.55,15.92,304562,0.0,1.0
2024-05-28,15.88,16.24,15.67,16.05,213738,15.88,16.24,15.67,16.05,213738,0.0,1.0
2024-05-29,15.28,15.39,14.98,15.39,165252,15.28,15.39,14.98,15.39,165252,0.0,1.0
2024-05-30,15.53,15.7101,15.14,15.14,128868,15.53,15.7101,15.14,15.14,128868,0.0,1.0
2024-05-31,15.02,15.02,14.54,14.76,184147,15.02,15.02,14.54,14.76,184147,0.0,1.0
2024-06-03,14.82,15.34,14.58,15.2,196824,14.82,15.34,14.58,15.2,196824,0.0,1.0
2024-06-04,15.0,15.13,14.79,14.9,55513,15.0,15.13,14.79,14.9,55513,0.0,1.0
2024-06-05,15.55,15.59,15.2325,15.28,220973,15.55,15.59,15.2325,15.28,220973,0.0,1.0
2024-06-06,15.59,15.6,15.11,15.3,128197,15.59,15.6,15.11,15.3,128197,0.0,1.0
2024-06-07,14.99,15.315,14.8779,15.1,136259,14.99,15.315,14.8779,15.1,136259,0.0,1.0
2024-06-10,15.32,15.44,14.9,14.96,113696,15.32,15.44,14.9,14.96,113696,0.0,1.0
2024-06-11,14.75,15.24,14.6703,15.24,161332,14.75,15.24,14.6703,15.24,161332,0.0,1.0
2024-06-12,14.86,15.07,14.68,15.0,229202,14.86,15.07,14.68,15.0,229202,0.0,1.0
2024-06-13,14.52,15.01,14.48,15.01,294513,14.52,15.01,14.48,15.01,294513,0.0,1.0
2024-06-14,13.61,14.0,13.58,14.0,141146,13.61,14.0,13.58,14.0,141146,0.0,1.0
2024-06-17,14.08,14.2383,13.81,13.81,72890,14.08,14.2383,13.81,13.81,72890,0.0,1.0
2024-06-18,14.04,14.23,13.8286,13.97,28938,14.04,14.23,13.8286,13.97,28938,0.0,1.0
2024-06-20,14.02,14.22,13.8701,14.16,88266,14.02,14.22,13.8701,14.16,88266,0.0,1.0
2024-06-21,13.71,14.07,13.7004,13.78,86582,13.71,14.07,13.7004,13.78,86582,0.0,1.0
2024-06-24,14.11,14.51,13.93,13.93,112414,14.11,14.51,13.93,13.93,112414,0.0,1.0
2024-06-25,13.75,14.09,13.6604,13.92,67242,13.75,14.09,13.6604,13.92,67242,0.0,1.0
2024-06-26,13.87,13.9032,13.6819,13.72,62329,13.87,13.9032,13.6819,13.72,62329,0.0,1.0
2024-06-27,13.21,13.61,13.2,13.61,169607,13.21,13.61,13.2,13.61,169607,0.0,1.0
2024-06-28,13.04,13.24,12.9607,13.18,194879,13.04,13.24,12.9607,13.18,194879,0.0,1.0
2024-07-01,13.1,13.4,13.0599,13.28,121224,13.1,13.4,13.0599,13.28,121224,0.0,1.0
2024-07-02,13.66,13.66,13.04,13.23,203610,13.66,13.66,13.04,13.23,203610,0.0,1.0
2024-07-03,14.36,14.43,13.87,13.87,154308,14.36,14.43,13.87,13.87,154308,0.0,1.0
2024-07-05,13.95,14.05,13.6,14.05,268819,13.95,14.05,13.6,14.05,268819,0.0,1.0
2024-07-08,13.57,13.66,13.36,13.66,300585,13.57,13.66,13.36,13.66,300585,0.0,1.0
2024-07-09,14.35,14.5,13.7,13.7,445151,14.35,14.5,13.7,13.7,445151,0.0,1.0
2024-07-10,14.47,14.719,14.26,14.3,248536,14.47,14.719,14.26,14.3,248536,0.0,1.0
2024-07-11,15.41,15.53,15.03,15.17,554947,15.41,15.53,15.03,15.17,554947,0.0,1.0
2024-07-12,15.83,16.37,15.78,16.14,267863,15.83,16.37,15.78,16.14,267863,0.0,1.0
2024-07-15,15.18,15.41,14.99,15.23,365140,15.18,15.41,14.99,15.23,365140,0.0,1.0
2024-07-16,15.33,15.395,14.79,14.89,194683,15.33,15.395,14.79,14.89,194683,0.0,1.0
2024-07-17,14.81,15.12,14.61,15.12,165501,14.81,15.12,14.61,15.12,165501,0.0,1.0
2024-07-18,14.58,15.28,14.53,14.92,341658,14.58,15.28,14.53,14.92,341658,0.0,1.0
2024-07-19,14.13,14.3896,14.0755,14.36,75564,14.13,14.3896,14.0755,14.36,75564,0.0,1.0
2024-07-22,14.61,14.816,14.49,14.67,115673,14.61,14.816,14.49,14.67,115673,0.0,1.0
2024-07-23,14.4,14.49,14.17,14.19,49273,14.4,14.49,14.17,14.19,49273,0.0,1.0
2024-07-24,14.3,14.7301,14.2713,14.4,84393,14.3,14.7301,14.2713,14.4,84393,0.0,1.0
2024-07-25,14.14,14.428,14.06,14.17,87810,14.14,14.428,14.06,14.17,87810,0.0,1.0
2024-07-26,14.57,14.5919,13.83,14.0,64701,14.57,14.5919,13.83,14.0,64701,0.0,1.0
2024-07-29,15.36,15.638,15.2,15.33,293599,15.36,15.638,15.2,15.33,293599,0.0,1.0
2024-07-30,15.11,15.399,14.97,15.26,118631,15.11,15.399,14.97,15.26,118631,0.0,1.0
2024-07-31,15.41,15.85,15.2307,15.62,102387,15.41,15.85,15.2307,15.62,102387,0.0,1.0
2024-08-01,15.1,15.5907,15.0569,15.41,76773,15.1,15.5907,15.0569,15.41,76773,0.0,1.0
2024-08-02,14.86,14.86,14.2742,14.5219,100191,14.86,14.86,14.2742,14.5219,100191,0.0,1.0
2024-08-05,14.66,14.72,13.48,13.48,92794,14.66,14.72,13.48,13.48,92794,0.0,1.0
2024-08-06,15.05,15.38,14.54,14.54,122306,15.05,15.38,14.54,14.54,122306,0.0,1.0
2024-08-07,14.99,15.41,14.8504,15.36,54197,14.99,15.41,14.8504,15.36,54197,0.0,1.0
2024-08-08,15.97,15.97,15.36,15.37,178114,15.97,15.97,15.36,15.37,178114,0.0,1.0
2024-08-09,15.84,15.85,15.5,15.83,49564,15.84,15.85,15.5,15.83,49564,0.0,1.0
2024-08-12,16.2,16.3838,15.9259,16.0,102627,16.2,16.3838,15.9259,16.0,102627,0.0,1.0
2024-08-13,16.27,16.38,16.0938,16.215,78692,16.27,16.38,16.0938,16.215,78692,0.0,1.0
2024-08-14,15.59,16.17,15.13,16.06,180638,15.59,16.17,15.13,16.06,180638,0.0,1.0
2024-08-15,15.6,16.51,14.99,14.99,282918,15.6,16.51,14.99,14.99,282918,0.0,1.0
2024-08-16,17.04,17.39,16.53,16.53,276184,17.04,17.39,16.53,16.53,276184,0.0,1.0
2024-08-19,17.32,17.71,17.18,17.37,132560,17.32,17.71,17.18,17.37,132560,0.0,1.0
2024-08-20,16.11,16.77,16.04,16.77,120106,16.11,16.77,16.04,16.77,120106,0.0,1.0
2024-08-21,17.15,17.23,16.34,16.34,125757,17.15,17.23,16.34,16.34,125757,0.0,1.0
2024-08-22,16.86,17.12,16.48,17.07,84428,16.86,17.12,16.48,17.07,84428,0.0,1.0
2024-08-23,17.94,18.0,17.5,17.55,137152,17.94,18.0,17.5,17.55,137152,0.0,1.0
2024-08-26,16.36,16.5291,15.76,16.43,354319,16.36,16.5291,15.76,16.43,354319,0.0,1.0
2024-08-27,16.22,16.68,16.1706,16.44,112474,16.22,16.68,16.1706,16.44,112474,0.0,1.0
2024-08-28,15.48,16.11,15.33,16.07,115352,15.48,16.11,15.33,16.07,115352,0.0,1.0
2024-08-29,16.02,16.17,15.823,16.03,84506,16.02,16.17,15.823,16.03,84506,0.0,1.0
2024-08-30,16.91,17.44,16.6601,17.39,177305,16.91,17.44,16.6601,17.39,177305,0.0,1.0
2024-09-03,16.45,16.7676,16.212,16.23,108991,16.45,16.7676,16.212,16.23,108991,0.0,1.0
2024-09-04,16.53,16.88,16.51,16.61,76256,16.53,16.88,16.51,16.61,76256,0.0,1.0
2024-09-05,16.51,16.717,16.37,16.54,43403,16.51,16.717,16.37,16.54,43403,0.0,1.0
2024-09-06,16.01,16.577,16.01,16.4582,59825,16.01,16.577,16.01,16.4582,59825,0.0,1.0
2024-09-09,16.11,16.15,15.69,15.98,56980,16.11,16.15,15.69,15.98,56980,0.0,1.0
2024-09-10,17.07,17.26,16.6406,17.07,290371,17.07,17.26,16.6406,17.07,290371,0.0,1.0
2024-09-11,17.44,17.47,16.9339,17.0,122643,17.44,17.47,16.9339,17.0,122643,0.0,1.0
2024-09-12,17.73,17.8,17.51,17.51,129037,17.73,17.8,17.51,17.51,129037,0.0,1.0
2024-09-13,17.37,17.47,17.07,17.3,122852,17.37,17.47,17.07,17.3,122852,0.0,1.0
2024-09-16,16.95,17.2679,16.79,17.08,337921,16.95,17.2679,16.79,17.08,337921,0.0,1.0
2024-09-17,17.39,17.82,17.37,17.45,136934,17.39,17.82,17.37,17.45,136934,0.0,1.0
2024-09-18,17.28,17.49,17.09,17.33,390775,17.28,17.49,17.09,17.33,390775,0.0,1.0
2024-09-19,18.92,18.92,18.33,18.59,113591,18.92,18.92,18.33,18.59,113591,0.0,1.0
2024-09-20,18.84,19.27,18.72,19.23,169901,18.84,19.27,18.72,19.23,169901,0.0,1.0
2024-09-23,19.57,20.02,19.25,19.37,78158,19.57,20.02,19.25,19.37,78158,0.0,1.0
2024-09-24,22.67,22.7771,21.35,22.13,569338,22.67,22.7771,21.35,22.13,569338,0.0,1.0
2024-09-25,21.86,22.15,21.22,21.23,200496,21.86,22.15,21.22,21.23,200496,0.0,1.0
2024-09-26,26.22,26.57,24.74,25.29,394579,26.22,26.57,24.74,25.29,394579,0.0,1.0
2024-09-27,27.38,28.41,26.62,26.79,499093,27.38,28.41,26.62,26.79,499093,0.0,1.0
2024-09-30,26.74,29.8798,26.74,29.87,989435,26.74,29.8798,26.74,29.87,989435,0.0,1.0
2024-10-01,30.09,30.09,26.77,26.91,809928,30.09,30.09,26.77,26.91,809928,0.0,1.0
2024-10-02,31.42,32.0393,29.81,31.39,785931,31.42,32.0393,29.81,31.39,785931,0.0,1.0
2024-10-03,30.06,30.6999,28.93,28.95,588398,30.06,30.6999,28.93,28.95,588398,0.0,1.0
2024-10-04,30.95,31.51,30.6,31.51,425536,30.95,31.51,30.6,31.51,425536,0.0,1.0
2024-10-07,32.61,32.7194,30.36,32.54,445749,32.61,32.7194,30.36,32.54,445749,0.0,1.0
2024-10-08,28.25,28.78,27.34,28.48,471371,28.25,28.78,27.34,28.48,471371,0.0,1.0
2024-10-09,27.31,28.02,26.15,26.24,227154,27.31,28.02,26.15,26.24,227154,0.0,1.0
2024-10-10,27.99,28.74,27.1,27.58,230114,27.99,28.74,27.1,27.58,230114,0.0,1.0
2024-10-11,28.4,28.81,26.91,27.29,196350,28.4,28.81,26.91,27.29,196350,0.0,1.0
2024-10-14,27.18,28.33,26.8,27.44,330082,27.18,28.33,26.8,27.44,330082,0.0,1.0
2024-10-15,24.21,25.44,24.11,25.28,272200,24.21,25.44,24.11,25.28,272200,0.0,1.0
2024-10-16,24.37,25.12,24.2,24.44,96963,24.37,25.12,24.2,24.44,96963,0.0,1.0
2024-10-17,23.3,23.97,23.1,23.97,219757,23.3,23.97,23.1,23.97,219757,0.0,1.0
2024-10-18,24.44,24.88,24.05,24.88,180593,24.44,24.88,24.05,24.88,180593,0.0,1.0
2024-10-21,23.69,24.01,23.35,23.5,120892,23.69,24.01,23.35,23.5,120892,0.0,1.0
2024-10-22,23.44,24.13,23.1694,23.25,123362,23.44,24.13,23.1694,23.25,123362,0.0,1.0
2024-10-23,22.28,23.37,22.22,23.37,140988,22.28,23.37,22.22,23.37,140988,0.0,1.0
2024-10-24,21.59,21.99,21.188,21.8,164720,21.59,21.99,21.188,21.8,164720,0.0,1.0
2024-10-25,22.01,22.67,21.918,22.4,152776,22.01,22.67,21.918,22.4,152776,0.0,1.0
2024-10-28,23.18,23.66,22.693803,22.8,104674,23.18,23.66,22.693803,22.8,104674,0.0,1.0
2024-10-29,23.13,23.82,22.98,23.79,215675,23.13,23.82,22.98,23.79,215675,0.0,1.0
2024-10-30,22.6,23.06,22.11,22.39,90302,22.6,23.06,22.11,22.39,90302,0.0,1.0
2024-10-31,22.24,22.3,21.7152,22.17,84071,22.24,22.3,21.7152,22.17,84071,0.0,1.0
2024-11-01,22.05,22.36,22.0,22.33,83700,22.05,22.36,22.0,22.33,83700,0.0,1.0
2024-11-04,22.44,23.065,22.42,22.6,131886,22.44,23.065,22.42,22.6,131886,0.0,1.0
2024-11-05,22.77,23.57,22.7,23.22,114080,22.77,23.57,22.7,23.22,114080,0.0,1.0
2024-11-06,21.65,21.8953,20.73,21.06,229517,21.65,21.8953,20.73,21.06,229517,0.0,1.0
2024-11-07,23.18,23.5505,22.74,22.77,236493,23.18,23.5505,22.74,22.77,236493,0.0,1.0
2024-11-08,20.4,21.33,20.14,21.29,268050,20.4,21.33,20.14,21.29,268050,0.0,1.0
2024-11-11,20.93,21.49,20.779358,21.33,148612,20.93,21.49,20.779358,21.33,148612,0.0,1.0
2024-11-12,19.33,19.96,19.0,19.73,195047,19.33,19.96,19.0,19.73,195047,0.0,1.0
2024-11-13,19.42,19.7396,19.12,19.61,190052,19.42,19.7396,19.12,19.61,190052,0.0,1.0
2024-11-14,18.8,19.18,18.584,19.07,181383,18.8,19.18,18.584,19.07,181383,0.0,1.0
2024-11-15,17.98,18.84,17.4406,18.55,605327,17.98,18.84,17.4406,18.55,605327,0.0,1.0
2024-11-18,18.29,18.33,17.68,18.09,209009,18.29,18.33,17.68,18.09,209009,0.0,1.0
2024-11-19,17.35,17.67,17.24,17.37,215448,17.35,17.67,17.24,17.37,215448,0.0,1.0
2024-11-20,17.19,17.5,17.13,17.31,200882,17.19,17.5,17.13,17.31,200882,0.0,1.0
2024-11-21,16.74,17.31,16.69,17.22,149422,16.74,17.31,16.69,17.22,149422,0.0,1.0
2024-11-22,15.77,15.96,15.58,15.95,463478,15.77,15.96,15.58,15.95,463478,0.0,1.0
2024-11-25,16.7,16.7996,16.04,16.15,304202,16.7,16.7996,16.04,16.15,304202,0.0,1.0
2024-11-26,16.54,16.88,16.42,16.81,128935,16.54,16.88,16.42,16.81,128935,0.0,1.0
2024-11-27,17.08,17.43,17.0434,17.26,247782,17.08,17.43,17.0434,17.26,247782,0.0,1.0
2024-11-29,17.38,17.4,16.835,16.97,182741,17.38,17.4,16.835,16.97,182741,0.0,1.0
2024-12-02,16.81,17.21,16.55,17.21,375326,16.81,17.21,16.55,17.21,375326,0.0,1.0
2024-12-03,16.7,17.05,16.59,16.85,245643,16.7,17.05,16.59,16.85,245643,0.0,1.0
2024-12-04,16.41,16.77,16.15,16.63,293467,16.41,16.77,16.15,16.63,293467,0.0,1.0
2024-12-05,16.1,16.43,16.0199,16.38,259538,16.1,16.43,16.0199,16.38,259538,0.0,1.0
2024-12-06,16.79,17.04,16.75,16.75,354268,16.79,17.04,16.75,16.75,354268,0.0,1.0
2024-12-09,19.27,19.95,19.07,19.13,1268892,19.27,19.95,19.07,19.13,1268892,0.0,1.0
2024-12-10,18.22,18.4971,18.06,18.22,453234,18.22,18.4971,18.06,18.22,453234,0.0,1.0
2024-12-11,17.87,17.9297,17.47,17.86,525134,17.87,17.9297,17.47,17.86,525134,0.0,1.0
2024-12-12,17.98,18.24,17.74,17.91,282167,17.98,18.24,17.74,17.91,282167,0.0,1.0
2024-12-13,17.37,17.58,17.15,17.51,314346,17.37,17.58,17.15,17.51,314346,0.0,1.0
2024-12-16,16.67,16.9897,16.62,16.7,339713,16.67,16.9897,16.62,16.7,339713,0.0,1.0
2024-12-17,17.09,17.24,16.43,16.64,342125,17.09,17.24,16.43,16.64,342125,0.0,1.0
2024-12-18,16.22,17.11,16.17,16.83,325987,16.22,17.11,16.17,16.83,325987,0.0,1.0
2024-12-19,15.98,16.37,15.96,16.21,133209,15.98,16.37,15.96,16.21,133209,0.0,1.0
2024-12-20,15.24,15.4499,15.02,15.25,658744,15.24,15.4499,15.02,15.25,658744,0.0,1.0
2024-12-23,16.27,16.319,15.37,15.42,544947,16.27,16.319,15.37,15.42,544947,0.0,1.0
2024-12-24,16.43,16.49,16.2796,16.49,166149,16.43,16.49,16.2796,16.49,166149,0.0,1.0
2024-12-26,16.62,17.05,16.46,16.48,154116,16.62,17.05,16.46,16.48,154116,0.0,1.0
2024-12-27,16.19,16.26,15.89,16.16,140631,16.19,16.26,15.89,16.16,140631,0.0,1.0
2024-12-30,15.85,16.035,15.62,15.83,205249,15.85,16.035,15.62,15.83,205249,0.0,1.0
2024-12-31,16.1,16.27,16.01,16.01,164550,16.1,16.27,16.01,16.01,164550,0.0,1.0
2025-01-02,16.15,16.3,15.86,15.87,180687,16.15,16.3,15.86,15.87,180687,0.0,1.0
2025-01-03,16.37,16.37,16.06,16.2,261798,16.37,16.37,16.06,16.2,261798,0.0,1.0
2025-01-06,16.36,17.046,16.22,16.7,709427,16.36,17.046,16.22,16.7,709427,0.0,1.0
2025-01-07,15.93,16.1696,15.69,15.86,196472,15.93,16.1696,15.69,15.86,196472,0.0,1.0
2025-01-08,15.65,15.6696,15.29,15.47,166128,15.65,15.6696,15.29,15.47,166128,0.0,1.0
2025-01-10,14.46,14.99,14.42,14.98,330573,14.46,14.99,14.42,14.98,330573,0.0,1.0
2025-01-13,14.46,14.6299,14.29,14.29,118994,14.46,14.6299,14.29,14.29,118994,0.0,1.0
2025-01-14,14.85,15.1996,14.79,15.09,189942,14.85,15.1996,14.79,15.09,189942,0.0,1.0
2025-01-15,15.13,15.26,15.05,15.22,349834,15.13,15.26,15.05,15.22,349834,0.0,1.0
2025-01-16,15.11,15.19,14.91,15.0,255534,15.11,15.19,14.91,15.0,255534,0.0,1.0
2025-01-17,16.09,16.24,15.36,15.37,558789,16.09,16.24,15.36,15.37,558789,0.0,1.0
2025-01-21,16.2,16.77,16.011,16.76,390492,16.2,16.77,16.011,16.76,390492,0.0,1.0
2025-01-22,16.59,16.61,15.85,16.03,456566,16.59,16.61,15.85,16.03,456566,0.0,1.0
2025-01-23,16.44,16.4887,16.02,16.31,251396,16.44,16.4887,16.02,16.31,251396,0.0,1.0
2025-01-24,17.58,17.6099,16.59,16.7,723992,17.58,17.6099,16.59,16.7,723992,0.0,1.0
2025-01-27,17.92,18.48,17.64,18.18,875904,17.92,18.48,17.64,18.18,875904,0.0,1.0
2025-01-28,20.38,20.48,17.89,18.37,1498263,20.38,20.48,17.89,18.37,1498263,0.0,1.0
2025-01-29,20.63,22.55,20.5101,21.8,2488347,20.63,22.55,20.5101,21.8,2488347,0.0,1.0
2025-01-30,23.21,23.55,20.82,20.92,891151,23.21,23.55,20.82,20.92,891151,0.0,1.0
2025-01-31,21.39,23.02,21.12,22.87,1197681,21.39,23.02,21.12,22.87,1197681,0.0,1.0
2025-02-03,21.29,22.6801,20.3,20.31,1212930,21.29,22.6801,20.3,20.31,1212930,0.0,1.0
2025-02-04,22.92,23.45,21.76,22.15,711453,22.92,23.45,21.76,22.15,711453,0.0,1.0
2025-02-05,21.54,22.68,21.4227,21.87,574231,21.54,22.68,21.4227,21.87,574231,0.0,1.0
2025-02-06,22.0,22.59,21.78,22.38,551264,22.0,22.59,21.78,22.38,551264,0.0,1.0
2025-02-07,23.38,25.11,23.27,23.9,2237404,23.38,25.11,23.27,23.9,2237404,0.0,1.0
2025-02-10,26.92,27.0126,24.79,25.12,1673294,26.92,27.0126,24.79,25.12,1673294,0.0,1.0
2025-02-11,27.58,28.88,26.79,28.01,2085116,27.58,28.88,26.79,28.01,2085116,0.0,1.0
2025-02-12,30.3,31.0099,28.72,29.23,1291687,30.3,31.0099,28.72,29.23,1291687,0.0,1.0
2025-02-13,30.87,30.88,28.46,28.74,1237176,30.87,30.88,28.46,28.74,1237176,0.0,1.0
2025-02-14,33.56,34.58,31.39,34.4,1868710,33.56,34.58,31.39,34.4,1868710,0.0,1.0
2025-02-18,34.78,35.83,34.03,35.2,1185164,34.78,35.83,34.03,35.2,1185164,0.0,1.0
2025-02-19,34.09,35.1,33.6501,34.2,917222,34.09,35.1,33.6501,34.2,917222,0.0,1.0
2025-02-20,39.58,44.175,37.1,40.47,6060318,39.58,44.175,37.1,40.47,6060318,0.0,1.0
2025-02-21,44.12,44.9698,42.5901,42.895,2496234,44.12,44.9698,42.5901,42.895,2496234,0.0,1.0
2025-02-24,35.04,39.05,34.67,38.94,3791295,35.04,39.05,34.67,38.94,3791295,0.0,1.0
2025-02-25,37.75,37.99,35.9948,37.118,2105711,37.75,37.99,35.9948,37.118,2105711,0.0,1.0
2025-02-26,40.75,42.21,40.18,41.1,2617836,40.75,42.21,40.18,41.1,2617836,0.0,1.0
2025-02-27,39.18,41.18,38.74,40.37,1254133,39.18,41.18,38.74,40.37,1254133,0.0,1.0
2025-02-28,36.73,37.56,35.46,35.74,1104067,36.73,37.56,35.46,35.74,1104067,0.0,1.0
2025-03-03,35.79,37.91,35.11,37.63,1227368,35.79,37.91,35.11,37.63,1227368,0.0,1.0
2025-03-04,35.26,36.49,33.31,35.05,2614005,35.26,36.49,33.31,35.05,2614005,0.0,1.0
2025-03-05,41.39,41.76,37.19,37.75,1426194,41.39,41.76,37.19,37.75,1426194,0.0,1.0
2025-03-06,40.71,43.5,39.6138,42.18,2554712,40.71,43.5,39.6138,42.18,2554712,0.0,1.0
2025-03-07,41.1,43.82,40.33,42.44,1123687,41.1,43.82,40.33,42.44,1123687,0.0,1.0
2025-03-10,36.34,39.43,35.486,38.27,875510,36.34,39.43,35.486,38.27,875510,0.0,1.0
2025-03-11,39.92,41.12,38.28,39.5,1159090,39.92,41.12,38.28,39.5,1159090,0.0,1.0
2025-03-12,38.74,39.84,37.75,39.44,809330,38.74,39.84,37.75,39.44,809330,0.0,1.0
2025-03-13,39.52,40.569,37.26,37.47,1039475,39.52,40.569,37.26,37.47,1039475,0.0,1.0
2025-03-14,41.03,41.4199,40.141,41.17,564675,41.03,41.4199,40.141,41.17,564675,0.0,1.0
2025-03-17,44.79,45.28,40.33,40.55,1453047,44.79,45.28,40.33,40.55,1453047,0.0,1.0
2025-03-18,41.84,44.27,41.66,44.27,1607992,41.84,44.27,41.66,44.27,1607992,0.0,1.0
2025-03-19,42.06,43.28,41.3,43.28,1040890,42.06,43.28,41.3,43.28,1040890,0.0,1.0
2025-03-20,38.38,39.5799,38.05,38.63,825870,38.38,39.5799,38.05,38.63,825870,0.0,1.0
2025-03-21,37.36,38.09,36.31,36.37,759299,37.36,38.09,36.31,36.37,759299,0.0,1.0
2025-03-24,36.99,38.04,36.5315,37.98,661831,36.99,38.04,36.5315,37.98,661831,0.0,1.0
2025-03-25,35.99,37.91,35.81,36.25,834875,35.99,37.91,35.81,36.25,834875,0.0,1.0
2025-03-26,35.72,37.06,35.138,36.54,1044198,35.72,37.06,35.138,36.54,1044198,0.0,1.0
2025-03-27,37.6,38.71,36.1066,36.43,968260,37.6,38.71,36.1066,36.43,968260,0.0,1.0
2025-03-28,35.75,36.67,35.1806,36.31,698605,35.75,36.67,35.1806,36.31,698605,0.0,1.0
2025-03-31,35.62,35.98,33.98,34.32,575490,35.62,35.98,33.98,34.32,575490,0.0,1.0
2025-04-01,35.91,36.62,35.28,36.0,285248,35.91,36.62,35.28,36.0,285248,0.0,1.0
2025-04-02,34.3,35.88,33.9417,35.56,817056,34.3,35.88,33.9417,35.56,817056,0.0,1.0
2025-04-03,34.07,34.75,32.01,32.01,961514,34.07,34.75,32.01,32.01,961514,0.0,1.0
2025-04-04,27.29,28.53,24.6001,27.64,3306467,27.29,28.53,24.6001,27.64,3306467,0.0,1.0
2025-04-07,22.36,26.12,20.88,22.6,2792992,22.36,26.12,20.88,22.6,2792992,0.0,1.0
2025-04-08,19.55,23.6,18.8801,23.39,1940790,19.55,23.6,18.8801,23.39,1940790,0.0,1.0
2025-04-09,21.79,22.55,18.16,19.97,3008535,21.79,22.55,18.16,19.97,3008535,0.0,1.0
2025-04-10,21.41,23.2312,20.36,22.55,2006374,21.41,23.2312,20.36,22.55,2006374,0.0,1.0
2025-04-11,22.93,23.0165,20.63,21.59,920763,22.93,23.0165,20.63,21.59,920763,0.0,1.0
2025-04-14,25.58,26.398,24.62,24.68,1294018,25.58,26.398,24.62,24.68,1294018,0.0,1.0
2025-04-15,24.81,25.4844,24.4201,25.38,373276,24.81,25.4844,24.4201,25.38,373276,0.0,1.0
2025-04-16,22.33,23.2999,21.98,22.86,700353,22.33,23.2999,21.98,22.86,700353,0.0,1.0
2025-04-17,23.21,24.27,23.02,24.05,660943,23.21,24.27,23.02,24.05,660943,0.0,1.0
2025-04-21,23.74,23.77,22.52,23.17,535244,23.74,23.77,22.52,23.17,535244,0.0,1.0
2025-04-22,26.23,26.84,25.0,25.57,845686,26.23,26.84,25.0,25.57,845686,0.0,1.0
2025-04-23,27.6,29.76,27.49,27.91,857253,27.6,29.76,27.49,27.91,857253,0.0,1.0
2025-04-24,27.73,27.73,26.96,27.04,533489,27.73,27.73,26.96,27.04,533489,0.0,1.0
2025-04-25,28.15,28.248738,27.24,27.36,422570,28.15,28.248738,27.24,27.36,422570,0.0,1.0
2025-04-28,27.25,28.35,26.76,27.83,440853,27.25,28.35,26.76,27.83,440853,0.0,1.0
2025-04-29,27.5,27.958,26.9919,27.18,377818,27.5,27.958,26.9919,27.18,377818,0.0,1.0
2025-04-30,27.7,27.9474,27.18,27.66,555289,27.7,27.9474,27.18,27.66,555289,0.0,1.0
2025-05-01,28.26,28.6738,27.745,28.07,562946,28.26,28.6738,27.745,28.07,562946,0.0,1.0
2025-05-02,30.7,31.07,30.0,30.88,662472,30.7,31.07,30.0,30.88,662472,0.0,1.0
2025-05-05,31.07,31.35,30.2102,30.41,405025,31.07,31.35,30.2102,30.41,405025,0.0,1.0
2025-05-06,31.62,32.6,31.5119,31.97,405794,31.62,32.6,31.5119,31.97,405794,0.0,1.0
2025-05-07,29.37,30.27,29.25,30.22,430154,29.37,30.27,29.25,30.22,430154,0.0,1.0
2025-05-08,30.65,31.08,29.87,30.5,999072,30.65,31.08,29.87,30.5,999072,0.0,1.0
2025-05-09,30.36,31.57,30.335,31.31,352238,30.36,31.57,30.335,31.31,352238,0.0,1.0
2025-05-12,33.9,34.6038,33.8,34.55,929367,33.9,34.6038,33.8,34.55,929367,0.0,1.0
2025-05-13,33.41,34.11,32.67,33.09,886924,33.41,34.11,32.67,33.09,886924,0.0,1.0
2025-05-14,34.57,34.8,33.91,34.58,1137267,34.57,34.8,33.91,34.58,1137267,0.0,1.0
2025-05-15,29.45,30.73,28.76,30.72,2816193,29.45,30.73,28.76,30.72,2816193,0.0,1.0
2025-05-16,29.19,30.35,29.08,30.3,1115710,29.19,30.35,29.08,30.3,1115710,0.0,1.0
2025-05-19,28.93,28.96,27.5001,27.66,847199,28.93,28.96,27.5001,27.66,847199,0.0,1.0
2025-05-20,29.95,29.95,29.48,29.57,356066,29.95,29.95,29.48,29.57,356066,0.0,1.0
2025-05-21,29.17,30.31,28.78,30.03,381744,29.17,30.31,28.78,30.03,381744,0.0,1.0
2025-05-22,28.19,28.45,27.94,28.21,387863,28.19,28.45,27.94,28.21,387863,0.0,1.0
2025-05-23,27.78,27.945,27.16,27.202,390706,27.78,27.945,27.16,27.202,390706,0.0,1.0
2025-05-27,27.23,27.46,26.96,27.37,337154,27.23,27.46,26.96,27.37,337154,0.0,1.0
2025-05-28,25.93,26.5,25.86,26.33,468680,25.93,26.5,25.86,26.33,468680,0.0,1.0
2025-05-29,26.17,27.13,25.96,27.0,496685,26.17,27.13,25.96,27.0,496685,0.0,1.0
2025-05-30,24.66,25.2,23.71,25.2,744828,24.66,25.2,23.71,25.2,744828,0.0,1.0
2025-06-02,25.03,25.3,24.58,25.14,428390,25.03,25.3,24.58,25.14,428390,0.0,1.0
2025-06-03,25.14,25.48,24.91,25.27,837409,25.14,25.48,24.91,25.27,837409,0.0,1.0
2025-06-04,27.12,27.31,25.85,25.9,1121873,27.12,27.31,25.85,25.9,1121873,0.0,1.0
2025-06-05,27.32,28.02,26.922,27.87,1348997,27.32,28.02,26.922,27.87,1348997,0.0,1.0
2025-06-06,27.05,27.2,26.5,26.83,413713,27.05,27.2,26.5,26.83,413713,0.0,1.0
2025-06-09,28.01,28.26,27.35,27.79,358515,28.01,28.26,27.35,27.79,358515,0.0,1.0
2025-06-10,28.2,28.28,27.245,27.61,488246,28.2,28.28,27.245,27.61,488246,0.0,1.0
2025-06-11,27.41,28.83,27.301,28.51,813671,27.41,28.83,27.301,28.51,813671,0.0,1.0
2025-06-12,26.67,27.08,26.33,27.02,487863,26.67,27.08,26.33,27.02,487863,0.0,1.0
2025-06-13,24.91,25.76,24.64,25.22,501571,24.91,25.76,24.64,25.22,501571,0.0,1.0
2025-06-16,26.29,26.67,25.79,25.85,510455,26.29,26.67,25.79,25.85,510455,0.0,1.0
2025-06-17,25.83,26.5339,25.83,26.15,278509,25.83,26.5339,25.83,26.15,278509,0.0,1.0
2025-06-18,25.11,25.46,24.87,25.11,386236,25.11,25.46,24.87,25.11,386236,0.0,1.0
2025-06-20,24.78,25.4496,24.7,25.31,266583,24.78,25.4496,24.7,25.31,266583,0.0,1.0
2025-06-23,24.84,24.88,24.079,24.42,352384,24.84,24.88,24.079,24.42,352384,0.0,1.0
2025-06-24,26.59,26.71,25.1,25.59,943871,26.59,26.71,25.1,25.59,943871,0.0,1.0
2025-06-25,25.42,26.69,25.28,26.52,666472,25.42,26.69,25.28,26.52,666472,0.0,1.0
2025-06-26,25.15,25.259,24.902,25.16,493155,25.15,25.259,24.902,25.16,493155,0.0,1.0
2025-06-27,25.16,25.81,24.841,25.34,806915,25.16,25.81,24.841,25.34,806915,0.0,1.0
2025-06-30,24.85,24.91,24.01,24.44,550627,24.85,24.91,24.01,24.44,550627,0.0,1.0
2025-07-01,25.12,25.4795,24.51,24.51,660237,25.12,25.4795,24.51,24.51,660237,0.0,1.0
2025-07-02,23.66,24.15,23.54,24.02,1080043,23.66,24.15,23.54,24.02,1080043,0.0,1.0
2025-07-03,22.79,22.93,22.5,22.67,980356,22.79,22.93,22.5,22.67,980356,0.0,1.0
2025-07-07,21.74,22.59,21.64,22.32,627819,21.74,22.59,21.64,22.32,627819,0.0,1.0
2025-07-08,22.48,22.92,22.45,22.78,536332,22.48,22.92,22.45,22.78,536332,0.0,1.0
2025-07-09,20.75,21.5,20.6824,21.5,1382068,20.75,21.5,20.6824,21.5,1382068,0.0,1.0
2025-07-10,21.84,21.9094,20.9601,21.22,1050059,21.84,21.9094,20.9601,21.22,1050059,0.0,1.0
2025-07-11,21.85,22.14,21.71,21.96,716987,21.85,22.14,21.71,21.96,716987,0.0,1.0
2025-07-14,22.47,22.71,22.0417,22.2,866192,22.47,22.71,22.0417,22.2,866192,0.0,1.0
2025-07-15,26.1,26.2,24.52,25.11,2374083,26.1,26.2,24.52,25.11,2374083,0.0,1.0
2025-07-16,25.57,25.6699,24.78,25.55,1711485,25.57,25.6699,24.78,25.55,1711485,0.0,1.0
2025-07-17,26.19,26.62,25.1,25.26,1769340,26.19,26.62,25.1,25.26,1769340,0.0,1.0
2025-07-18,27.53,28.38,27.3,28.04,1891682,27.53,28.38,27.3,28.04,1891682,0.0,1.0
2025-07-21,27.51,28.4591,26.615,27.255,1660518,27.51,28.4591,26.615,27.255,1660518,0.0,1.0
2025-07-22,27.68,28.225,26.94,27.61,2205315,27.68,28.225,26.94,27.61,2205315,0.0,1.0
2025-07-23,28.61,29.15,28.03,28.63,1325808,28.61,29.15,28.03,28.63,1325808,0.0,1.0
2025-07-24,27.86,29.22,27.58,28.145,1310231,27.86,29.22,27.58,28.145,1310231,0.0,1.0
2025-07-25,27.39,27.56,27.0547,27.45,629517,27.39,27.56,27.0547,27.45,629517,0.0,1.0
2025-07-28,28.29,28.915,28.0556,28.24,1450668,28.29,28.915,28.0556,28.24,1450668,0.0,1.0
2025-07-29,27.01,28.6268,26.87,28.5,1948386,27.01,28.6268,26.87,28.5,1948386,0.0,1.0
2025-07-30,26.11,27.1,25.871,26.84,1196138,26.11,27.1,25.871,26.84,1196138,0.0,1.0
2025-07-31,27.53,27.86,26.16,26.33,1292077,27.53,27.86,26.16,26.33,1292077,0.0,1.0
2025-08-01,25.9,26.495,25.4605,26.27,993881,25.9,26.495,25.4605,26.27,993881,0.0,1.0
2025-08-04,26.11,26.9374,25.8007,26.43,663144,26.11,26.9374,25.8007,26.43,663144,0.0,1.0
2025-08-05,25.86,26.575,25.81,26.33,346401,25.86,26.575,25.81,26.33,346401,0.0,1.0
2025-08-06,27.61,27.77,26.201,26.76,1558658,27.61,27.77,26.201,26.76,1558658,0.0,1.0
2025-08-07,27.59,28.2,27.01,27.81,914652,27.59,28.2,27.01,27.81,914652,0.0,1.0
2025-08-08,27.32,27.48,26.56,26.77,721318,27.32,27.48,26.56,26.77,721318,0.0,1.0
2025-08-11,26.53,27.71,26.3,27.37,808604,26.53,27.71,26.3,27.37,808604,0.0,1.0
2025-08-12,28.22,28.38,26.27,26.51,1973249,28.22,28.38,26.27,26.51,1973249,0.0,1.0
2025-08-13,30.31,30.7,29.44,30.2436,2041635,30.31,30.7,29.44,30.2436,2041635,0.0,1.0
2025-08-14,28.04,28.84,27.62,28.82,1645200,28.04,28.84,27.62,28.82,1645200,0.0,1.0
2025-08-15,27.59,28.0,27.32,27.43,893843,27.59,28.0,27.32,27.43,893843,0.0,1.0
2025-08-18,27.6,28.39,27.42,27.82,862888,27.6,28.39,27.42,27.82,862888,0.0,1.0
2025-08-19,26.99,28.17,26.98,27.64,951599,26.99,28.17,26.98,27.64,951599,0.0,1.0
2025-08-20,26.74,27.33,26.38,26.85,607775,26.74,27.33,26.38,26.85,607775,0.0,1.0
2025-08-21,26.14,26.66,25.8722,26.0,444297,26.14,26.66,25.8722,26.0,444297,0.0,1.0
2025-08-22,28.23,28.45,27.1,27.2,1027813,28.23,28.45,27.1,27.2,1027813,0.0,1.0
2025-08-25,28.89,29.9892,28.535,29.285,1392586,28.89,29.9892,28.535,29.285,1392586,0.0,1.0
2025-08-26,28.82,29.62,28.5817,29.389,567359,28.82,29.62,28.5817,29.389,567359,0.0,1.0
2025-08-27,27.88,27.995,27.22,27.35,1455717,27.88,27.995,27.22,27.35,1455717,0.0,1.0
2025-08-28,26.7,27.433,25.8,26.685,1467611,26.7,27.433,25.8,26.685,1467611,0.0,1.0
2025-08-29,33.52,34.25,30.5801,30.83,6299162,33.52,34.25,30.5801,30.83,6299162,0.0,1.0
2025-09-02,35.3,35.4384,32.59,33.32,3249311,35.3,35.4384,32.59,33.32,3249311,0.0,1.0
2025-09-03,34.17,34.8599,33.75,34.32,1920172,34.17,34.8599,33.75,34.32,1920172,0.0,1.0
2025-09-04,31.44,33.06,30.98,32.58,2130157,31.44,33.06,30.98,32.58,2130157,0.0,1.0
2025-09-05,33.62,33.6367,32.27,33.41,1886472,33.62,33.6367,32.27,33.41,1886472,0.0,1.0
2025-09-08,36.43,36.43,35.2,35.76,1620690,36.43,36.43,35.2,35.76,1620690,0.0,1.0
2025-09-09,39.44,39.9,38.2,38.62,1797350,39.44,39.9,38.2,38.62,1797350,0.0,1.0
2025-09-10,37.73,38.78,37.36,38.47,1511574,37.73,38.78,37.36,38.47,1511574,0.0,1.0
2025-09-11,43.73,44.48,39.84,39.9,2490368,43.73,44.48,39.84,39.9,2490368,0.0,1.0
2025-09-12,43.51,43.74,41.84,42.87,1321736,43.51,43.74,41.84,42.87,1321736,0.0,1.0
2025-09-15,45.16,46.09,44.44,45.79,1258545,45.16,46.09,44.44,45.79,1258545,0.0,1.0
2025-09-16,47.58,47.98,44.93,45.26,1345860,47.58,47.98,44.93,45.26,1345860,0.0,1.0
2025-09-17,49.79,50.515,48.15,49.78,1618621,49.79,50.515,48.15,49.78,1618621,0.0,1.0
2025-09-18,47.65,49.005,46.94,47.51,1981796,47.65,49.005,46.94,47.51,1981796,0.0,1.0
2025-09-19,47.81,49.84,47.72,48.7,1711112,47.81,49.84,47.72,48.7,1711112,0.0,1.0
2025-09-22,48.62,50.5,47.91,48.18,1719653,48.62,50.5,47.91,48.18,1719653,0.0,1.0
2025-09-23,47.93,50.72,47.77,49.07,1635269,47.93,50.72,47.77,49.07,1635269,0.0,1.0
2025-09-24,55.85,57.93,54.95,55.53,2580033,55.85,57.93,54.95,55.53,2580033,0.0,1.0
2025-09-25,55.19,55.3299,52.0,53.88,1618816,55.19,55.3299,52.0,53.88,1618816,0.0,1.0
2025-09-26,52.92,53.4,51.55,52.97,1020500,52.92,53.4,51.55,52.97,1020500,0.0,1.0
2025-09-29,57.8,58.6435,56.4,56.77,1416524,57.8,58.6435,56.4,56.77,1416524,0.0,1.0
2025-09-30,56.97,59.2,55.99,58.99,1106997,56.97,59.2,55.99,58.99,1106997,0.0,1.0
2025-10-01,59.56,59.76,57.11,57.62,926683,59.56,59.76,57.11,57.62,926683,0.0,1.0
2025-10-02,63.85,66.0,63.2,63.4,1571209,63.85,66.0,63.2,63.4,1571209,0.0,1.0
2025-10-03,62.91,64.8986,62.34,64.7,798742,62.91,64.8986,62.34,64.7,798742,0.0,1.0
2025-10-06,62.3947,63.927,61.74,61.845,833953,62.3947,63.927,61.74,61.845,833953,0.0,1.0
2025-10-07,58.48,63.244,57.8416,62.61,1471654,58.48,63.244,57.8416,62.61,1471654,0.0,1.0
2025-10-08,58.34,58.916,55.9,58.07,1131234,58.34,58.916,55.9,58.07,1131234,0.0,1.0
2025-10-09,53.4284,56.75,52.6,56.41,2065016,53.4284,56.75,52.6,56.41,2065016,0.0,1.0
2025-10-10,44.42,52.9552,43.3,51.1,5303700,44.42,52.9552,43.3,51.1,5303700,0.0,1.0
2025-10-13,48.74,49.829,47.79,49.2,2406660,48.74,49.829,47.79,49.2,2406660,0.0,1.0
2025-10-14,46.4,48.52,44.8,44.99,1629125,46.4,48.52,44.8,44.99,1629125,0.0,1.0
2025-10-15,48.16,49.4254,47.41,49.29,1022589,48.16,49.4254,47.41,49.29,1022589,0.0,1.0
2025-10-16,47.61,49.5,47.3,48.26,1054509,47.61,49.5,47.3,48.26,1054509,0.0,1.0
2025-10-17,48.79,49.93,45.44,45.7,2995711,48.79,49.93,45.44,45.7,2995711,0.0,1.0
2025-10-20,52.53,53.36,48.0,48.9,3080639,52.53,53.36,48.0,48.9,3080639,0.0,1.0
2025-10-21,48.39,50.78,48.24,50.71,1372732,48.39,50.78,48.24,50.71,1372732,0.0,1.0
2025-10-22,47.91,50.09,46.61,48.6,2570462,47.91,50.09,46.61,48.6,2570462,0.0,1.0
2025-10-23,51.2941,52.115,49.36,49.63,2045334,51.2941,52.115,49.36,49.63,2045334,0.0,1.0
2025-10-24,52.97,54.02,52.13,52.81,1988786,52.97,54.02,52.13,52.81,1988786,0.0,1.0
2025-10-27,55.85,56.21,54.735,56.08,1093531,55.85,56.21,54.735,56.08,1093531,0.0,1.0
2025-10-28,54.14,55.76,53.25,54.66,964093,54.14,55.76,53.25,54.66,964093,0.0,1.0
2025-10-29,56.13,57.61,54.94,56.3,1351419,56.13,57.61,54.94,56.3,1351419,0.0,1.0
2025-10-30,52.29,53.84,52.2,52.44,1176187,52.29,53.84,52.2,52.44,1176187,0.0,1.0
2025-10-31,50.2,50.8,48.83,50.25,1116734,50.2,50.8,48.83,50.25,1116734,0.0,1.0
2025-11-03,48.58,49.27,47.34,48.99,718481,48.58,49.27,47.34,48.99,718481,0.0,1.0
2025-11-04,46.62,47.88,45.41,45.55,755312,46.62,47.88,45.41,45.55,755312,0.0,1.0
2025-11-05,46.9,48.0432,46.2,46.62,881109,46.9,48.0432,46.2,46.62,881109,0.0,1.0
2025-11-06,48.46,50.1399,47.26,49.2,1554948,48.46,50.1399,47.26,49.2,1554948,0.0,1.0
2025-11-07,47.69,47.69,44.735,45.59,1218960,47.69,47.69,44.735,45.59,1218960,0.0,1.0
2025-11-10,47.42,48.6,46.12,48.45,845627,47.42,48.6,46.12,48.45,845627,0.0,1.0
2025-11-11,44.47,47.2,44.16,46.64,626979,44.47,47.2,44.16,46.64,626979,0.0,1.0
2025-11-12,42.87,44.6968,41.9535,44.64,1079875,42.87,44.6968,41.9535,44.64,1079875,0.0,1.0
2025-11-13,43.91,46.21,43.22,46.21,1361778,43.91,46.21,43.22,46.21,1361778,0.0,1.0
2025-11-14,40.61,45.4,39.5,42.33,2843561,40.61,45.4,39.5,42.33,2843561,0.0,1.0
2025-11-17,42.61,44.3414,42.19,42.6,1000352,42.61,44.3414,42.19,42.6,1000352,0.0,1.0
2025-11-18,43.7,44.535,42.16,42.45,914647,43.7,44.535,42.16,42.45,914647,0.0,1.0
2025-11-19,43.21,44.36,42.7809,43.53,467634,43.21,44.36,42.7809,43.53,467634,0.0,1.0
2025-11-20,40.15,44.5667,40.02,43.51,903751,40.15,44.5667,40.02,43.51,903751,0.0,1.0
2025-11-21,39.99,41.47,37.72,39.43,1159779,39.99,41.47,37.72,39.43,1159779,0.0,1.0
2025-11-24,44.1,44.4097,43.0,43.67,1232673,44.1,44.4097,43.0,43.67,1232673,0.0,1.0
2025-11-25,41.97,47.06,41.51,46.36,2179222,41.97,47.06,41.51,46.36,2179222,0.0,1.0
2025-11-26,42.26,44.32,38.6,42.99,2088955,42.26,44.32,38.6,42.99,2088955,0.0,1.0