date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-09-23,7.3,7.64,6.0,6.0,3344500,7.3,7.64,6.0,6.0,3344500,0.0,1.0
2022-09-26,8.45,8.5,7.4,7.7,1415600,8.45,8.5,7.4,7.7,1415600,0.0,1.0
2022-09-27,8.12,8.844,8.0,8.6,840600,8.12,8.844,8.0,8.6,840600,0.0,1.0
2022-09-28,7.6,8.5,7.26,8.24,1088800,7.6,8.5,7.26,8.24,1088800,0.0,1.0
2022-09-29,6.76,7.28,6.18,7.28,1061000,6.76,7.28,6.18,7.28,1061000,0.0,1.0
2022-09-30,6.3,7.2,6.26,6.75,722500,6.3,7.2,6.26,6.75,722500,0.0,1.0
2022-10-03,7.0,7.44,5.54,6.39,1788600,7.0,7.44,5.54,6.39,1788600,0.0,1.0
2022-10-04,8.3,8.5,7.1,7.3,11465698,8.3,8.5,7.1,7.3,11465698,0.0,1.0
2022-10-05,12.25,12.56,8.25,8.65,16067486,12.25,12.56,8.25,8.65,16067486,0.0,1.0
2022-10-06,13.18,14.34,11.08,12.71,9684872,13.18,14.34,11.08,12.71,9684872,0.0,1.0
2022-10-07,12.89,13.6,12.75,13.3599,2096001,12.89,13.6,12.75,13.3599,2096001,0.0,1.0
2022-10-10,10.94,12.51,10.33,12.5,1958973,10.94,12.51,10.33,12.5,1958973,0.0,1.0
2022-10-11,11.79,12.0,11.0,11.05,976788,11.79,12.0,11.0,11.05,976788,0.0,1.0
2022-10-12,11.09,12.6938,10.82,12.21,1261298,11.09,12.6938,10.82,12.21,1261298,0.0,1.0
2022-10-13,11.0,11.48,10.7,10.73,798682,11.0,11.48,10.7,10.73,798682,0.0,1.0
2022-10-14,10.88,11.25,10.59,11.11,740307,10.88,11.25,10.59,11.11,740307,0.0,1.0
2022-10-17,10.35,11.45,10.11,11.24,807142,10.35,11.45,10.11,11.24,807142,0.0,1.0
2022-10-18,10.48,10.79,9.9601,10.28,736009,10.48,10.79,9.9601,10.28,736009,0.0,1.0
2022-10-19,12.4,12.645,9.45,9.78,2219314,12.4,12.645,9.45,9.78,2219314,0.0,1.0
2022-10-20,11.96,14.29,11.77,12.15,2228749,11.96,14.29,11.77,12.15,2228749,0.0,1.0
2022-10-21,14.08,15.33,12.71,13.01,10767088,14.08,15.33,12.71,13.01,10767088,0.0,1.0
2022-10-24,14.55,15.45,13.8,13.99,3972796,14.55,15.45,13.8,13.99,3972796,0.0,1.0
2022-10-25,14.41,14.98,13.9975,14.12,982486,14.41,14.98,13.9975,14.12,982486,0.0,1.0
2022-10-26,13.61,15.11,13.12,14.97,1244045,13.61,15.11,13.12,14.97,1244045,0.0,1.0
2022-10-27,13.83,14.8799,13.75,13.98,802334,13.83,14.8799,13.75,13.98,802334,0.0,1.0
2022-10-28,15.33,15.33,14.07,14.39,1053020,15.33,15.33,14.07,14.39,1053020,0.0,1.0
2022-10-31,16.57,16.73,15.4,15.48,980057,16.57,16.73,15.4,15.48,980057,0.0,1.0
2022-11-01,16.76,17.39,16.36,16.87,891461,16.76,17.39,16.36,16.87,891461,0.0,1.0
2022-11-02,14.69,17.24,14.47,16.99,934834,14.69,17.24,14.47,16.99,934834,0.0,1.0
2022-11-03,14.79,15.04,14.36,14.67,737235,14.79,15.04,14.36,14.67,737235,0.0,1.0
2022-11-04,15.47,15.64,14.6601,14.76,590117,15.47,15.64,14.6601,14.76,590117,0.0,1.0
2022-11-07,15.68,16.2375,15.4011,15.89,1062522,15.68,16.2375,15.4011,15.89,1062522,0.0,1.0
2022-11-08,15.57,16.01,15.08,15.83,741532,15.57,16.01,15.08,15.83,741532,0.0,1.0
2022-11-09,14.74,15.25,14.64,15.21,683343,14.74,15.25,14.64,15.21,683343,0.0,1.0
2022-11-10,15.76,15.775,14.47,15.18,1141006,15.76,15.775,14.47,15.18,1141006,0.0,1.0
2022-11-11,16.27,17.38,15.18,15.31,1082140,16.27,17.38,15.18,15.31,1082140,0.0,1.0
2022-11-14,15.92,16.62,15.65,16.28,638686,15.92,16.62,15.65,16.28,638686,0.0,1.0
2022-11-15,15.74,16.605,15.68,16.0,972622,15.74,16.605,15.68,16.0,972622,0.0,1.0
2022-11-16,14.57,15.81,14.53,15.61,596036,14.57,15.81,14.53,15.61,596036,0.0,1.0
2022-11-17,14.3,14.8082,14.19,14.34,1033588,14.3,14.8082,14.19,14.34,1033588,0.0,1.0
2022-11-18,14.1,14.49,13.52,14.49,839721,14.1,14.49,13.52,14.49,839721,0.0,1.0
2022-11-21,14.34,15.27,14.07,14.34,1346553,14.34,15.27,14.07,14.34,1346553,0.0,1.0
2022-11-22,15.34,15.76,14.6,14.75,828844,15.34,15.76,14.6,14.75,828844,0.0,1.0
2022-11-23,15.41,16.48,15.15,15.55,938554,15.41,16.48,15.15,15.55,938554,0.0,1.0
2022-11-25,15.85,16.1,15.11,15.28,430081,15.85,16.1,15.11,15.28,430081,0.0,1.0
2022-11-28,14.41,16.495,13.95,15.77,988544,14.41,16.495,13.95,15.77,988544,0.0,1.0
2022-11-29,15.4,15.475,14.27,14.27,765225,15.4,15.475,14.27,14.27,765225,0.0,1.0
2022-11-30,15.82,16.0,14.82,15.45,863200,15.82,16.0,14.82,15.45,863200,0.0,1.0
2022-12-01,16.53,16.61,15.37,15.9,868287,16.53,16.61,15.37,15.9,868287,0.0,1.0
2022-12-02,16.74,17.86,15.95,16.6,1572462,16.74,17.86,15.95,16.6,1572462,0.0,1.0
2022-12-05,16.32,17.48,15.91,16.91,780629,16.32,17.48,15.91,16.91,780629,0.0,1.0
2022-12-06,15.97,16.62,15.55,16.14,584122,15.97,16.62,15.55,16.14,584122,0.0,1.0
2022-12-07,16.41,16.56,15.52,16.0,578344,16.41,16.56,15.52,16.0,578344,0.0,1.0
2022-12-08,15.03,16.79,15.015,16.71,902148,15.03,16.79,15.015,16.71,902148,0.0,1.0
2022-12-09,15.43,15.74,14.8,15.0,789964,15.43,15.74,14.8,15.0,789964,0.0,1.0
2022-12-12,16.24,16.4699,15.3,15.5,766652,16.24,16.4699,15.3,15.5,766652,0.0,1.0
2022-12-13,15.44,16.54,14.9127,16.5,964295,15.44,16.54,14.9127,16.5,964295,0.0,1.0
2022-12-14,15.71,16.14,15.19,15.19,673000,15.71,16.14,15.19,15.19,673000,0.0,1.0
2022-12-15,14.82,15.81,14.31,15.65,1240390,14.82,15.81,14.31,15.65,1240390,0.0,1.0
2022-12-16,15.09,15.24,14.02,15.09,9979827,15.09,15.24,14.02,15.09,9979827,0.0,1.0
2022-12-19,14.04,15.18,13.7,15.05,1398102,14.04,15.18,13.7,15.05,1398102,0.0,1.0
2022-12-20,14.11,14.51,13.83,13.95,631892,14.11,14.51,13.83,13.95,631892,0.0,1.0
2022-12-21,13.53,14.395,13.51,14.24,687412,13.53,14.395,13.51,14.24,687412,0.0,1.0
2022-12-22,12.88,13.41,12.65,13.39,875565,12.88,13.41,12.65,13.39,875565,0.0,1.0
2022-12-23,13.71,13.85,12.78,12.79,1072920,13.71,13.85,12.78,12.79,1072920,0.0,1.0
2022-12-27,12.61,13.85,12.505,13.69,1067673,12.61,13.85,12.505,13.69,1067673,0.0,1.0
2022-12-28,13.07,13.2,12.41,12.6,891034,13.07,13.2,12.41,12.6,891034,0.0,1.0
2022-12-29,14.37,14.65,13.01,13.22,1054935,14.37,14.65,13.01,13.22,1054935,0.0,1.0
2022-12-30,13.88,14.6,13.32,14.43,956322,13.88,14.6,13.32,14.43,956322,0.0,1.0
2023-01-03,13.5,14.29,13.1,14.05,946818,13.5,14.29,13.1,14.05,946818,0.0,1.0
2023-01-04,14.65,15.08,13.88,14.19,1125741,14.65,15.08,13.88,14.19,1125741,0.0,1.0
2023-01-05,13.78,14.6499,13.5801,14.34,955387,13.78,14.6499,13.5801,14.34,955387,0.0,1.0
2023-01-06,14.43,14.545,13.3401,13.8,713669,14.43,14.545,13.3401,13.8,713669,0.0,1.0
2023-01-09,14.95,15.88,14.45,14.48,1272579,14.95,15.88,14.45,14.48,1272579,0.0,1.0
2023-01-10,15.74,15.74,14.7,14.96,819928,15.74,15.74,14.7,14.96,819928,0.0,1.0
2023-01-11,16.9,17.2499,15.45,15.78,2105227,16.9,17.2499,15.45,15.78,2105227,0.0,1.0
2023-01-12,17.86,18.19,16.86,16.9,2071713,17.86,18.19,16.86,16.9,2071713,0.0,1.0
2023-01-13,18.7,18.78,17.501,17.51,1530818,18.7,18.78,17.501,17.51,1530818,0.0,1.0
2023-01-17,17.22,18.685,17.02,18.67,850328,17.22,18.685,17.02,18.67,850328,0.0,1.0
2023-01-18,16.83,17.5,16.01,17.5,835768,16.83,17.5,16.01,17.5,835768,0.0,1.0
2023-01-19,17.71,18.14,16.19,16.68,662035,17.71,18.14,16.19,16.68,662035,0.0,1.0
2023-01-20,18.44,18.57,17.31,17.96,1233284,18.44,18.57,17.31,17.96,1233284,0.0,1.0
2023-01-23,19.2,20.0,18.27,18.44,1526397,19.2,20.0,18.27,18.44,1526397,0.0,1.0
2023-01-24,18.73,19.95,17.65,19.51,923115,18.73,19.95,17.65,19.51,923115,0.0,1.0
2023-01-25,19.14,19.29,18.01,18.3,617865,19.14,19.29,18.01,18.3,617865,0.0,1.0
2023-01-26,18.54,19.6299,17.92,19.5,493045,18.54,19.6299,17.92,19.5,493045,0.0,1.0
2023-01-27,18.81,20.07,18.22,18.54,743054,18.81,20.07,18.22,18.54,743054,0.0,1.0
2023-01-30,18.58,19.1489,18.32,18.38,871782,18.58,19.1489,18.32,18.38,871782,0.0,1.0
2023-01-31,19.09,19.32,18.4,18.49,798635,19.09,19.32,18.4,18.49,798635,0.0,1.0
2023-02-01,18.82,19.38,18.51,19.07,814222,18.82,19.38,18.51,19.07,814222,0.0,1.0
2023-02-02,19.17,20.57,18.36,19.19,1495014,19.17,20.57,18.36,19.19,1495014,0.0,1.0
2023-02-03,18.19,19.66,18.15,18.89,704152,18.19,19.66,18.15,18.89,704152,0.0,1.0
2023-02-06,18.08,18.6,17.93,18.19,534294,18.08,18.6,17.93,18.19,534294,0.0,1.0
2023-02-07,18.56,18.57,17.55,18.06,914378,18.56,18.57,17.55,18.06,914378,0.0,1.0
2023-02-08,18.09,18.67,17.95,18.46,687568,18.09,18.67,17.95,18.46,687568,0.0,1.0
2023-02-09,17.38,18.3,17.17,18.26,981148,17.38,18.3,17.17,18.26,981148,0.0,1.0
2023-02-10,16.98,17.51,16.43,17.23,1014827,16.98,17.51,16.43,17.23,1014827,0.0,1.0
2023-02-13,17.75,17.75,16.61,16.98,650884,17.75,17.75,16.61,16.98,650884,0.0,1.0
2023-02-14,18.03,18.22,17.315,17.67,650290,18.03,18.22,17.315,17.67,650290,0.0,1.0
2023-02-15,17.38,17.91,16.99,17.74,531864,17.38,17.91,16.99,17.74,531864,0.0,1.0
2023-02-16,16.34,17.25,16.32,16.79,731818,16.34,17.25,16.32,16.79,731818,0.0,1.0
2023-02-17,16.51,16.75,16.0,16.38,659315,16.51,16.75,16.0,16.38,659315,0.0,1.0
2023-02-21,15.24,16.55,15.19,16.23,1126400,15.24,16.55,15.19,16.23,1126400,0.0,1.0
2023-02-22,15.19,15.97,14.9,15.44,1111307,15.19,15.97,14.9,15.44,1111307,0.0,1.0
2023-02-23,15.59,15.87,15.19,15.24,912589,15.59,15.87,15.19,15.24,912589,0.0,1.0
2023-02-24,15.18,15.59,15.06,15.36,676285,15.18,15.59,15.06,15.36,676285,0.0,1.0
2023-02-27,15.21,15.455,14.92,15.28,743084,15.21,15.455,14.92,15.28,743084,0.0,1.0
2023-02-28,15.28,15.58,14.98,15.41,2025162,15.28,15.58,14.98,15.41,2025162,0.0,1.0
2023-03-01,15.24,15.69,15.05,15.25,1053572,15.24,15.69,15.05,15.25,1053572,0.0,1.0
2023-03-02,14.4,15.06,14.135,15.02,1198328,14.4,15.06,14.135,15.02,1198328,0.0,1.0
2023-03-03,14.36,14.9,14.05,14.4,1045166,14.36,14.9,14.05,14.4,1045166,0.0,1.0
2023-03-06,14.22,14.37,13.7601,14.37,923678,14.22,14.37,13.7601,14.37,923678,0.0,1.0
2023-03-07,13.7,14.26,13.68,14.2,555730,13.7,14.26,13.68,14.2,555730,0.0,1.0
2023-03-08,14.07,14.07,13.38,13.63,1619979,14.07,14.07,13.38,13.63,1619979,0.0,1.0
2023-03-09,13.52,14.32,13.32,14.13,1176079,13.52,14.32,13.32,14.13,1176079,0.0,1.0
2023-03-10,13.24,13.72,12.49,13.44,1588894,13.24,13.72,12.49,13.44,1588894,0.0,1.0
2023-03-13,14.23,14.37,12.72,12.91,1152321,14.23,14.37,12.72,12.91,1152321,0.0,1.0
2023-03-14,14.61,14.85,14.07,14.46,1145573,14.61,14.85,14.07,14.46,1145573,0.0,1.0
2023-03-15,13.82,14.78,13.68,14.32,1520249,13.82,14.78,13.68,14.32,1520249,0.0,1.0
2023-03-16,14.45,15.075,13.235,13.58,783578,14.45,15.075,13.235,13.58,783578,0.0,1.0
2023-03-17,13.77,14.455,13.03,14.3,1848227,13.77,14.455,13.03,14.3,1848227,0.0,1.0
2023-03-20,13.94,14.3749,13.5,13.88,490179,13.94,14.3749,13.5,13.88,490179,0.0,1.0
2023-03-21,13.75,14.376,13.7,14.13,506375,13.75,14.376,13.7,14.13,506375,0.0,1.0
2023-03-22,12.94,13.9,12.92,13.9,856184,12.94,13.9,12.92,13.9,856184,0.0,1.0
2023-03-23,13.4,13.55,12.78,13.35,791935,13.4,13.55,12.78,13.35,791935,0.0,1.0
2023-03-24,14.29,14.44,13.1663,13.46,1202930,14.29,14.44,13.1663,13.46,1202930,0.0,1.0
2023-03-27,14.06,14.8,14.02,14.39,1001319,14.06,14.8,14.02,14.39,1001319,0.0,1.0
2023-03-28,13.64,14.16,13.51,13.98,674671,13.64,14.16,13.51,13.98,674671,0.0,1.0
2023-03-29,14.03,14.115,13.55,13.84,1005097,14.03,14.115,13.55,13.84,1005097,0.0,1.0
2023-03-30,13.68,14.26,13.27,14.25,1054862,13.68,14.26,13.27,14.25,1054862,0.0,1.0
2023-03-31,13.66,14.01,13.32,13.79,1061477,13.66,14.01,13.32,13.79,1061477,0.0,1.0
2023-04-03,13.9,14.16,13.48,13.6,851937,13.9,14.16,13.48,13.6,851937,0.0,1.0
2023-04-04,13.67,14.858,13.525,14.43,1037661,13.67,14.858,13.525,14.43,1037661,0.0,1.0
2023-04-05,12.97,13.65,12.67,13.5,1351394,12.97,13.65,12.67,13.5,1351394,0.0,1.0
2023-04-06,12.84,13.02,12.45,12.88,1249129,12.84,13.02,12.45,12.88,1249129,0.0,1.0
2023-04-10,12.64,12.86,12.5673,12.75,811137,12.64,12.86,12.5673,12.75,811137,0.0,1.0
2023-04-11,12.98,13.12,12.63,12.66,572931,12.98,13.12,12.63,12.66,572931,0.0,1.0
2023-04-12,12.96,13.35,12.91,13.09,441201,12.96,13.35,12.91,13.09,441201,0.0,1.0
2023-04-13,13.45,13.84,12.98,13.08,869495,13.45,13.84,12.98,13.08,869495,0.0,1.0
2023-04-14,13.09,13.65,12.83,13.52,745585,13.09,13.65,12.83,13.52,745585,0.0,1.0
2023-04-17,14.27,14.45,13.11,13.11,977898,14.27,14.45,13.11,13.11,977898,0.0,1.0
2023-04-18,14.1,14.79,13.8,14.37,749293,14.1,14.79,13.8,14.37,749293,0.0,1.0
2023-04-19,14.22,14.5,13.84,13.94,458292,14.22,14.5,13.84,13.94,458292,0.0,1.0
2023-04-20,14.1,14.41,13.97,14.07,633259,14.1,14.41,13.97,14.07,633259,0.0,1.0
2023-04-21,14.34,14.61,13.86,14.2,783617,14.34,14.61,13.86,14.2,783617,0.0,1.0
2023-04-24,13.87,14.355,13.73,14.24,428130,13.87,14.355,13.73,14.24,428130,0.0,1.0
2023-04-25,13.41,14.13,13.175,13.55,669433,13.41,14.13,13.175,13.55,669433,0.0,1.0
2023-04-26,13.13,13.57,13.12,13.42,483817,13.13,13.57,13.12,13.42,483817,0.0,1.0
2023-04-27,13.0,13.19,12.53,13.17,751414,13.0,13.19,12.53,13.17,751414,0.0,1.0
2023-04-28,13.08,13.24,12.35,13.0,812265,13.08,13.24,12.35,13.0,812265,0.0,1.0
2023-05-01,13.58,13.73,13.045,13.08,704359,13.58,13.73,13.045,13.08,704359,0.0,1.0
2023-05-02,13.2,13.57,12.96,13.51,661328,13.2,13.57,12.96,13.51,661328,0.0,1.0
2023-05-03,13.75,13.99,13.2,13.37,667166,13.75,13.99,13.2,13.37,667166,0.0,1.0
2023-05-04,13.74,13.91,13.03,13.57,678114,13.74,13.91,13.03,13.57,678114,0.0,1.0
2023-05-05,14.24,14.55,13.8426,13.9,831487,14.24,14.55,13.8426,13.9,831487,0.0,1.0
2023-05-08,14.21,14.55,14.03,14.25,578777,14.21,14.55,14.03,14.25,578777,0.0,1.0
2023-05-09,14.52,14.63,13.97,14.1,390805,14.52,14.63,13.97,14.1,390805,0.0,1.0
2023-05-10,14.33,14.86,14.0133,14.7,435436,14.33,14.86,14.0133,14.7,435436,0.0,1.0
2023-05-11,13.82,14.27,13.51,14.15,633924,13.82,14.27,13.51,14.15,633924,0.0,1.0
2023-05-12,13.61,13.96,13.46,13.82,337319,13.61,13.96,13.46,13.82,337319,0.0,1.0
2023-05-15,14.55,15.24,13.73,13.81,815224,14.55,15.24,13.73,13.81,815224,0.0,1.0
2023-05-16,13.87,14.33,13.66,14.25,648128,13.87,14.33,13.66,14.25,648128,0.0,1.0
2023-05-17,14.12,14.37,13.7144,14.16,457164,14.12,14.37,13.7144,14.16,457164,0.0,1.0
2023-05-18,13.87,14.07,13.53,14.07,646115,13.87,14.07,13.53,14.07,646115,0.0,1.0
2023-05-19,14.1,14.24,13.59,14.04,660238,14.1,14.24,13.59,14.04,660238,0.0,1.0
2023-05-22,15.94,15.97,14.19,14.19,1949921,15.94,15.97,14.19,14.19,1949921,0.0,1.0
2023-05-23,16.67,17.11,15.745,15.85,1796399,16.67,17.11,15.745,15.85,1796399,0.0,1.0
2023-05-24,15.78,16.89,15.36,16.62,1120172,15.78,16.89,15.36,16.62,1120172,0.0,1.0
2023-05-25,15.07,15.918,14.96,15.91,774347,15.07,15.918,14.96,15.91,774347,0.0,1.0
2023-05-26,15.52,15.81,15.05,15.05,900524,15.52,15.81,15.05,15.05,900524,0.0,1.0
2023-05-30,16.28,16.31,15.56,15.56,1148081,16.28,16.31,15.56,15.56,1148081,0.0,1.0
2023-05-31,17.51,17.58,16.3,16.31,2722152,17.51,17.58,16.3,16.31,2722152,0.0,1.0
2023-06-01,20.73,21.245,17.86,18.2,4452223,20.73,21.245,17.86,18.2,4452223,0.0,1.0
2023-06-02,21.72,22.05,20.03,21.15,2045530,21.72,22.05,20.03,21.15,2045530,0.0,1.0
2023-06-05,21.65,22.05,21.22,22.0,1311345,21.65,22.05,21.22,22.0,1311345,0.0,1.0
2023-06-06,22.63,22.86,21.36,21.9,1501925,22.63,22.86,21.36,21.9,1501925,0.0,1.0
2023-06-07,22.57,23.08,22.03,22.705,967498,22.57,23.08,22.03,22.705,967498,0.0,1.0
2023-06-08,23.13,23.46,22.42,22.49,968058,23.13,23.46,22.42,22.49,968058,0.0,1.0
2023-06-09,23.85,24.2999,23.14,23.36,989389,23.85,24.2999,23.14,23.36,989389,0.0,1.0
2023-06-12,23.96,25.11,23.31,23.83,1431923,23.96,25.11,23.31,23.83,1431923,0.0,1.0
2023-06-13,24.25,24.88,23.28,24.07,970252,24.25,24.88,23.28,24.07,970252,0.0,1.0
2023-06-14,24.38,25.84,23.91,24.41,1251311,24.38,25.84,23.91,24.41,1251311,0.0,1.0
2023-06-15,24.44,24.54,23.78,24.11,683753,24.44,24.54,23.78,24.11,683753,0.0,1.0
2023-06-16,23.65,24.73,23.57,24.73,4753754,23.65,24.73,23.57,24.73,4753754,0.0,1.0
2023-06-20,23.82,24.1,23.16,23.6,881597,23.82,24.1,23.16,23.6,881597,0.0,1.0
2023-06-21,22.94,24.34,22.6,23.82,842432,22.94,24.34,22.6,23.82,842432,0.0,1.0
2023-06-22,23.88,24.11,22.65,22.66,744541,23.88,24.11,22.65,22.66,744541,0.0,1.0
2023-06-23,23.2,23.58,22.58,23.46,2450032,23.2,23.58,22.58,23.46,2450032,0.0,1.0
2023-06-26,22.6,23.47,22.34,23.1,641974,22.6,23.47,22.34,23.1,641974,0.0,1.0
2023-06-27,23.22,23.43,22.01,22.65,733991,23.22,23.43,22.01,22.65,733991,0.0,1.0
2023-06-28,24.5,24.94,22.82,23.12,1229215,24.5,24.94,22.82,23.12,1229215,0.0,1.0
2023-06-29,23.93,24.69,23.58,24.56,579315,23.93,24.69,23.58,24.56,579315,0.0,1.0
2023-06-30,23.92,24.94,23.89,24.46,1136221,23.92,24.94,23.89,24.46,1136221,0.0,1.0
2023-07-03,23.17,24.39,23.02,23.92,360881,23.17,24.39,23.02,23.92,360881,0.0,1.0
2023-07-05,23.14,23.525,22.54,23.12,725167,23.14,23.525,22.54,23.12,725167,0.0,1.0
2023-07-06,22.91,23.02,22.48,22.75,796003,22.91,23.02,22.48,22.75,796003,0.0,1.0
2023-07-07,22.74,23.53,22.62,22.91,573091,22.74,23.53,22.62,22.91,573091,0.0,1.0
2023-07-10,23.22,23.4,22.65,22.65,498417,23.22,23.4,22.65,22.65,498417,0.0,1.0
2023-07-11,24.6,24.62,23.0,23.25,968057,24.6,24.62,23.0,23.25,968057,0.0,1.0
2023-07-12,25.0,25.1299,23.74,24.87,890661,25.0,25.1299,23.74,24.87,890661,0.0,1.0
2023-07-13,24.5,25.3589,24.26,25.22,505225,24.5,25.3589,24.26,25.22,505225,0.0,1.0
2023-07-14,24.07,24.48,23.93,24.26,447749,24.07,24.48,23.93,24.26,447749,0.0,1.0
2023-07-17,26.41,26.64,24.12,24.22,1333790,26.41,26.64,24.12,24.22,1333790,0.0,1.0
2023-07-18,26.24,26.585,25.95,26.2,462133,26.24,26.585,25.95,26.2,462133,0.0,1.0
2023-07-19,25.53,26.35,25.32,26.24,618976,25.53,26.35,25.32,26.24,618976,0.0,1.0
2023-07-20,24.75,25.77,24.5801,25.77,650712,24.75,25.77,24.5801,25.77,650712,0.0,1.0
2023-07-21,25.44,25.75,24.9001,24.98,894786,25.44,25.75,24.9001,24.98,894786,0.0,1.0
2023-07-24,23.83,25.59,23.13,25.39,1675257,23.83,25.59,23.13,25.39,1675257,0.0,1.0
2023-07-25,23.7,24.38,23.31,23.9,1359478,23.7,24.38,23.31,23.9,1359478,0.0,1.0
2023-07-26,23.8,24.05,23.2918,23.74,1293051,23.8,24.05,23.2918,23.74,1293051,0.0,1.0
2023-07-27,18.42,20.16,17.1,19.67,5537307,18.42,20.16,17.1,19.67,5537307,0.0,1.0
2023-07-28,19.05,19.08,18.17,18.5,1532237,19.05,19.08,18.17,18.5,1532237,0.0,1.0
2023-07-31,19.88,20.425,19.0315,19.27,1418332,19.88,20.425,19.0315,19.27,1418332,0.0,1.0
2023-08-01,19.65,20.17,19.13,19.71,1255354,19.65,20.17,19.13,19.71,1255354,0.0,1.0
2023-08-02,19.28,20.2,18.8,19.43,862659,19.28,20.2,18.8,19.43,862659,0.0,1.0
2023-08-03,19.15,19.75,18.89,19.15,718084,19.15,19.75,18.89,19.15,718084,0.0,1.0
2023-08-04,19.69,19.96,18.97,19.22,714443,19.69,19.96,18.97,19.22,714443,0.0,1.0
2023-08-07,19.23,20.94,19.0,20.75,904729,19.23,20.94,19.0,20.75,904729,0.0,1.0
2023-08-08,20.28,20.65,19.2515,19.43,688386,20.28,20.65,19.2515,19.43,688386,0.0,1.0
2023-08-09,21.25,21.27,20.12,20.2,580100,21.25,21.27,20.12,20.2,580100,0.0,1.0
2023-08-10,21.2,21.66,20.93,21.0,330633,21.2,21.66,20.93,21.0,330633,0.0,1.0
2023-08-11,20.84,21.8085,20.8,21.19,360350,20.84,21.8085,20.8,21.19,360350,0.0,1.0
2023-08-14,20.52,20.73,20.18,20.64,581290,20.52,20.73,20.18,20.64,581290,0.0,1.0
2023-08-15,20.75,21.07,20.25,20.54,410185,20.75,21.07,20.25,20.54,410185,0.0,1.0
2023-08-16,19.88,20.71,19.52,20.65,577408,19.88,20.71,19.52,20.65,577408,0.0,1.0
2023-08-17,19.22,20.45,19.09,20.24,578378,19.22,20.45,19.09,20.24,578378,0.0,1.0
2023-08-18,19.27,19.59,18.53,18.98,528306,19.27,19.59,18.53,18.98,528306,0.0,1.0
2023-08-21,19.46,19.645,19.08,19.33,480735,19.46,19.645,19.08,19.33,480735,0.0,1.0
2023-08-22,19.96,20.24,19.43,19.6,1331624,19.96,20.24,19.43,19.6,1331624,0.0,1.0
2023-08-23,19.77,20.395,19.6179,19.91,423640,19.77,20.395,19.6179,19.91,423640,0.0,1.0
2023-08-24,18.82,19.71,18.79,19.71,420193,18.82,19.71,18.79,19.71,420193,0.0,1.0
2023-08-25,19.25,19.685,18.97,19.05,412411,19.25,19.685,18.97,19.05,412411,0.0,1.0
2023-08-28,19.23,19.73,18.788,19.25,271093,19.23,19.73,18.788,19.25,271093,0.0,1.0
2023-08-29,19.05,19.545,18.97,19.21,263051,19.05,19.545,18.97,19.21,263051,0.0,1.0
2023-08-30,18.42,18.885,18.18,18.87,925866,18.42,18.885,18.18,18.87,925866,0.0,1.0
2023-08-31,18.29,19.35,18.23,18.96,1221416,18.29,19.35,18.23,18.96,1221416,0.0,1.0
2023-09-01,18.94,19.06,18.42,18.42,507744,18.94,19.06,18.42,18.42,507744,0.0,1.0
2023-09-05,17.77,18.76,17.32,18.57,1454434,17.77,18.76,17.32,18.57,1454434,0.0,1.0
2023-09-06,18.4,18.49,17.8879,17.95,893192,18.4,18.49,17.8879,17.95,893192,0.0,1.0
2023-09-07,19.45,19.95,18.24,18.55,815461,19.45,19.95,18.24,18.55,815461,0.0,1.0
2023-09-08,18.53,19.627,18.25,19.25,810971,18.53,19.627,18.25,19.25,810971,0.0,1.0
2023-09-11,18.73,19.48,18.6813,18.93,683929,18.73,19.48,18.6813,18.93,683929,0.0,1.0
2023-09-12,19.21,19.29,18.41,18.47,555879,19.21,19.29,18.41,18.47,555879,0.0,1.0
2023-09-13,19.02,19.52,18.99,19.27,508935,19.02,19.52,18.99,19.27,508935,0.0,1.0
2023-09-14,19.41,19.525,18.72,19.16,627387,19.41,19.525,18.72,19.16,627387,0.0,1.0
2023-09-15,19.1,19.5,18.73,19.38,2827195,19.1,19.5,18.73,19.38,2827195,0.0,1.0
2023-09-18,18.28,18.95,17.82,18.86,544763,18.28,18.95,17.82,18.86,544763,0.0,1.0
2023-09-19,18.07,18.58,17.98,18.4,405925,18.07,18.58,17.98,18.4,405925,0.0,1.0
2023-09-20,17.06,18.0882,17.03,18.08,671691,17.06,18.0882,17.03,18.08,671691,0.0,1.0
2023-09-21,17.19,17.24,16.45,17.0,555209,17.19,17.24,16.45,17.0,555209,0.0,1.0
2023-09-22,16.93,17.18,16.69,17.14,406108,16.93,17.18,16.69,17.14,406108,0.0,1.0
2023-09-25,17.24,17.45,16.48,16.72,635137,17.24,17.45,16.48,16.72,635137,0.0,1.0
2023-09-26,17.65,18.145,17.17,17.32,942711,17.65,18.145,17.17,17.32,942711,0.0,1.0
2023-09-27,23.53,25.48,20.8,20.8,6454708,23.53,25.48,20.8,20.8,6454708,0.0,1.0
2023-09-28,26.01,26.09,23.2123,23.52,2675075,26.01,26.09,23.2123,23.52,2675075,0.0,1.0
2023-09-29,26.01,27.4,25.65,26.32,2555643,26.01,27.4,25.65,26.32,2555643,0.0,1.0
2023-10-02,24.07,26.48,24.06,26.1,1143069,24.07,26.48,24.06,26.1,1143069,0.0,1.0
2023-10-03,23.22,23.76,22.58,23.2,2833099,23.22,23.76,22.58,23.2,2833099,0.0,1.0
2023-10-04,22.93,23.52,22.12,23.16,2059138,22.93,23.52,22.12,23.16,2059138,0.0,1.0
2023-10-05,24.15,24.4076,22.38,22.81,1541910,24.15,24.4076,22.38,22.81,1541910,0.0,1.0
2023-10-06,24.02,24.65,23.51,24.65,1307139,24.02,24.65,23.51,24.65,1307139,0.0,1.0
2023-10-09,24.85,25.29,23.73,23.96,1067501,24.85,25.29,23.73,23.96,1067501,0.0,1.0
2023-10-10,26.13,26.5299,24.6,25.41,1117603,26.13,26.5299,24.6,25.41,1117603,0.0,1.0
2023-10-11,27.7,27.7,26.31,26.48,1380915,27.7,27.7,26.31,26.48,1380915,0.0,1.0
2023-10-12,26.13,27.94,25.38,27.66,1795243,26.13,27.94,25.38,27.66,1795243,0.0,1.0
2023-10-13,27.14,27.67,26.1,26.94,1226842,27.14,27.67,26.1,26.94,1226842,0.0,1.0
2023-10-16,27.39,28.49,26.5601,27.19,1306770,27.39,28.49,26.5601,27.19,1306770,0.0,1.0
2023-10-17,27.92,28.85,26.8693,26.94,1102209,27.92,28.85,26.8693,26.94,1102209,0.0,1.0
2023-10-18,27.51,28.26,27.24,27.83,879599,27.51,28.26,27.24,27.83,879599,0.0,1.0
2023-10-19,26.94,27.93,26.82,27.59,904651,26.94,27.93,26.82,27.59,904651,0.0,1.0
2023-10-20,27.37,27.9997,26.29,26.84,1264139,27.37,27.9997,26.29,26.84,1264139,0.0,1.0
2023-10-23,26.85,27.5995,26.65,27.1,1269120,26.85,27.5995,26.65,27.1,1269120,0.0,1.0
2023-10-24,27.91,28.11,26.94,26.94,849450,27.91,28.11,26.94,26.94,849450,0.0,1.0
2023-10-25,27.65,28.4099,27.21,27.47,672772,27.65,28.4099,27.21,27.47,672772,0.0,1.0
2023-10-26,27.99,28.8,27.61,27.61,1089353,27.99,28.8,27.61,27.61,1089353,0.0,1.0
2023-10-27,26.84,28.2,26.6878,28.1,1433655,26.84,28.2,26.6878,28.1,1433655,0.0,1.0
2023-10-30,27.63,28.07,26.8719,26.97,555291,27.63,28.07,26.8719,26.97,555291,0.0,1.0
2023-10-31,26.51,27.36,25.97,27.36,1209117,26.51,27.36,25.97,27.36,1209117,0.0,1.0
2023-11-01,29.49,29.62,26.39,26.51,1208133,29.49,29.62,26.39,26.51,1208133,0.0,1.0
2023-11-02,29.49,30.9999,28.88,29.99,1637949,29.49,30.9999,28.88,29.99,1637949,0.0,1.0
2023-11-03,30.82,31.21,29.8001,29.84,1666164,30.82,31.21,29.8001,29.84,1666164,0.0,1.0
2023-11-06,28.85,31.18,28.24,31.18,1252663,28.85,31.18,28.24,31.18,1252663,0.0,1.0
2023-11-07,30.24,30.6068,28.91,29.1,896586,30.24,30.6068,28.91,29.1,896586,0.0,1.0
2023-11-08,29.83,30.66,29.41,30.37,1312794,29.83,30.66,29.41,30.37,1312794,0.0,1.0
2023-11-09,27.62,29.88,27.41,29.62,1132741,27.62,29.88,27.41,29.62,1132741,0.0,1.0
2023-11-10,28.6,29.12,27.38,27.78,854324,28.6,29.12,27.38,27.78,854324,0.0,1.0
2023-11-13,28.77,28.9,26.93,28.27,512052,28.77,28.9,26.93,28.27,512052,0.0,1.0
2023-11-14,29.78,30.53,29.44,29.69,1245781,29.78,30.53,29.44,29.69,1245781,0.0,1.0
2023-11-15,29.05,30.85,28.48,29.62,990773,29.05,30.85,28.48,29.62,990773,0.0,1.0
2023-11-16,29.66,29.79,28.23,29.12,1325769,29.66,29.79,28.23,29.12,1325769,0.0,1.0
2023-11-17,30.09,30.78,29.295,30.01,1233610,30.09,30.78,29.295,30.01,1233610,0.0,1.0
2023-11-20,30.6,31.59,30.19,31.0,1186278,30.6,31.59,30.19,31.0,1186278,0.0,1.0
2023-11-21,29.53,30.775,29.39,30.35,789011,29.53,30.775,29.39,30.35,789011,0.0,1.0
2023-11-22,30.27,30.34,29.11,30.11,859799,30.27,30.34,29.11,30.11,859799,0.0,1.0
2023-11-24,30.44,31.02,29.78,30.26,335377,30.44,31.02,29.78,30.26,335377,0.0,1.0
2023-11-27,31.44,31.9999,29.76,30.35,1298277,31.44,31.9999,29.76,30.35,1298277,0.0,1.0
2023-11-28,31.24,32.83,30.89,31.29,1236675,31.24,32.83,30.89,31.29,1236675,0.0,1.0
2023-11-29,32.11,32.1817,31.05,31.49,633145,32.11,32.1817,31.05,31.49,633145,0.0,1.0
2023-11-30,33.32,33.99,32.6,32.89,2113130,33.32,33.99,32.6,32.89,2113130,0.0,1.0
2023-12-01,33.66,33.85,32.46,33.2,1333582,33.66,33.85,32.46,33.2,1333582,0.0,1.0
2023-12-04,33.94,34.21,32.97,33.41,1039067,33.94,34.21,32.97,33.41,1039067,0.0,1.0
2023-12-05,33.5,34.015,33.01,33.68,777767,33.5,34.015,33.01,33.68,777767,0.0,1.0
2023-12-06,33.32,34.15,32.96,33.8,672652,33.32,34.15,32.96,33.8,672652,0.0,1.0
2023-12-07,33.01,33.79,32.89,33.28,730146,33.01,33.79,32.89,33.28,730146,0.0,1.0
2023-12-08,33.06,34.49,32.89,33.5,1067583,33.06,34.49,32.89,33.5,1067583,0.0,1.0
2023-12-11,33.61,33.64,32.08,33.0,912527,33.61,33.64,32.08,33.0,912527,0.0,1.0
2023-12-12,35.75,36.17,32.69,33.39,1369417,35.75,36.17,32.69,33.39,1369417,0.0,1.0
2023-12-13,36.15,36.32,34.55,35.71,1125767,36.15,36.32,34.55,35.71,1125767,0.0,1.0
2023-12-14,37.65,37.98,35.45,36.58,1605455,37.65,37.98,35.45,36.58,1605455,0.0,1.0
2023-12-15,39.0,39.65,37.8,38.03,3858917,39.0,39.65,37.8,38.03,3858917,0.0,1.0
2023-12-18,39.04,39.765,38.41,39.11,730157,39.04,39.765,38.41,39.11,730157,0.0,1.0
2023-12-19,38.36,40.23,37.88,39.67,1379445,38.36,40.23,37.88,39.67,1379445,0.0,1.0
2023-12-20,37.92,39.66,34.75,36.53,1819432,37.92,39.66,34.75,36.53,1819432,0.0,1.0
2023-12-21,38.02,39.1999,37.845,38.5,1096478,38.02,39.1999,37.845,38.5,1096478,0.0,1.0
2023-12-22,40.08,40.97,39.09,39.38,1642000,40.08,40.97,39.09,39.38,1642000,0.0,1.0
2023-12-26,43.28,43.31,41.01,41.48,1287633,43.28,43.31,41.01,41.48,1287633,0.0,1.0
2023-12-27,43.76,44.29,42.9,43.41,1014455,43.76,44.29,42.9,43.41,1014455,0.0,1.0
2023-12-28,43.28,44.2,42.9101,43.67,1054003,43.28,44.2,42.9101,43.67,1054003,0.0,1.0
2023-12-29,42.8,43.44,41.74,42.89,1320742,42.8,43.44,41.74,42.89,1320742,0.0,1.0
2024-01-02,41.93,42.71,40.34,42.09,1111169,41.93,42.71,40.34,42.09,1111169,0.0,1.0
2024-01-03,40.19,42.42,39.84,41.31,1114637,40.19,42.42,39.84,41.31,1114637,0.0,1.0
2024-01-04,42.36,43.83,40.56,40.56,1026381,42.36,43.83,40.56,40.56,1026381,0.0,1.0
2024-01-05,42.59,43.74,41.15,41.5,1041292,42.59,43.74,41.15,41.5,1041292,0.0,1.0
2024-01-08,47.06,47.17,42.75,42.92,2027904,47.06,47.17,42.75,42.92,2027904,0.0,1.0
2024-01-09,47.71,48.66,45.55,46.53,1429274,47.71,48.66,45.55,46.53,1429274,0.0,1.0
2024-01-10,46.5,48.29,46.08,47.96,1164503,46.5,48.29,46.08,47.96,1164503,0.0,1.0
2024-01-11,45.46,46.13,43.7,46.0,1201478,45.46,46.13,43.7,46.0,1201478,0.0,1.0
2024-01-12,45.34,46.84,45.24,45.98,650541,45.34,46.84,45.24,45.98,650541,0.0,1.0
2024-01-16,44.6,45.585,43.5377,44.5,707907,44.6,45.585,43.5377,44.5,707907,0.0,1.0
2024-01-17,43.49,44.1829,42.8,44.08,1216938,43.49,44.1829,42.8,44.08,1216938,0.0,1.0
2024-01-18,42.71,44.15,42.2,43.8,947555,42.71,44.15,42.2,43.8,947555,0.0,1.0
2024-01-19,44.35,44.35,42.02,42.8,995369,44.35,44.35,42.02,42.8,995369,0.0,1.0
2024-01-22,48.45,48.695,44.82,44.91,1548135,48.45,48.695,44.82,44.91,1548135,0.0,1.0
2024-01-23,48.31,49.65,46.88,49.03,1204162,48.31,49.65,46.88,49.03,1204162,0.0,1.0
2024-01-24,45.6,49.58,45.33,49.1,597968,45.6,49.58,45.33,49.1,597968,0.0,1.0
2024-01-25,44.97,47.27,44.896,46.09,758358,44.97,47.27,44.896,46.09,758358,0.0,1.0
2024-01-26,44.89,45.45,44.19,45.1,508794,44.89,45.45,44.19,45.1,508794,0.0,1.0
2024-01-29,45.67,46.61,44.9,45.5,807489,45.67,46.61,44.9,45.5,807489,0.0,1.0
2024-01-30,43.81,45.9,43.65,45.25,991242,43.81,45.9,43.65,45.25,991242,0.0,1.0
2024-01-31,44.48,46.37,43.89,43.89,913931,44.48,46.37,43.89,43.89,913931,0.0,1.0
2024-02-01,45.0,45.74,43.94,44.92,576124,45.0,45.74,43.94,44.92,576124,0.0,1.0
2024-02-02,44.79,45.07,43.05,44.06,680728,44.79,45.07,43.05,44.06,680728,0.0,1.0
2024-02-05,47.16,47.5,44.26,44.79,948445,47.16,47.5,44.26,44.79,948445,0.0,1.0
2024-02-06,47.21,48.5799,46.57,47.77,865790,47.21,48.5799,46.57,47.77,865790,0.0,1.0
2024-02-07,47.26,48.21,46.93,47.27,517616,47.26,48.21,46.93,47.27,517616,0.0,1.0
2024-02-08,46.92,48.2,46.18,47.26,641580,46.92,48.2,46.18,47.26,641580,0.0,1.0
2024-02-09,48.55,48.93,47.12,47.12,509066,48.55,48.93,47.12,47.12,509066,0.0,1.0
2024-02-12,48.71,50.23,47.965,49.28,695220,48.71,50.23,47.965,49.28,695220,0.0,1.0
2024-02-13,46.95,48.26,46.05,46.9,1324635,46.95,48.26,46.05,46.9,1324635,0.0,1.0
2024-02-14,47.12,48.92,45.69,48.0,800681,47.12,48.92,45.69,48.0,800681,0.0,1.0
2024-02-15,49.11,49.25,47.57,47.57,628800,49.11,49.25,47.57,47.57,628800,0.0,1.0
2024-02-16,49.5,50.22,48.44,48.86,667098,49.5,50.22,48.44,48.86,667098,0.0,1.0
2024-02-20,47.24,50.6799,46.98,48.92,1097636,47.24,50.6799,46.98,48.92,1097636,0.0,1.0
2024-02-21,46.57,47.7032,45.2,46.85,829552,46.57,47.7032,45.2,46.85,829552,0.0,1.0
2024-02-22,47.33,48.495,46.86,47.0,532640,47.33,48.495,46.86,47.0,532640,0.0,1.0
2024-02-23,47.31,49.61,47.25,48.38,686976,47.31,49.61,47.25,48.38,686976,0.0,1.0
2024-02-26,46.18,48.0,44.39,47.2,1210477,46.18,48.0,44.39,47.2,1210477,0.0,1.0
2024-02-27,47.66,48.58,45.85,46.96,1065960,47.66,48.58,45.85,46.96,1065960,0.0,1.0
2024-02-28,47.3,48.04,46.26,47.2,824981,47.3,48.04,46.26,47.2,824981,0.0,1.0
2024-02-29,48.14,49.38,46.83,48.56,1550957,48.14,49.38,46.83,48.56,1550957,0.0,1.0
2024-03-01,49.54,51.78,46.25,47.48,1741747,49.54,51.78,46.25,47.48,1741747,0.0,1.0
2024-03-04,56.39,58.83,51.15,51.5,2579439,56.39,58.83,51.15,51.5,2579439,0.0,1.0
2024-03-05,58.65,61.25,56.005,56.05,2011896,58.65,61.25,56.005,56.05,2011896,0.0,1.0
2024-03-06,58.13,60.22,56.79,59.58,1222022,58.13,60.22,56.79,59.58,1222022,0.0,1.0
2024-03-07,58.05,59.25,56.575,58.99,1288355,58.05,59.25,56.575,58.99,1288355,0.0,1.0
2024-03-08,57.97,62.21,55.875,59.0,1700919,57.97,62.21,55.875,59.0,1700919,0.0,1.0
2024-03-11,55.38,57.99,54.0,57.56,1491712,55.38,57.99,54.0,57.56,1491712,0.0,1.0
2024-03-12,58.58,58.7,54.4,54.58,1274268,58.58,58.7,54.4,54.58,1274268,0.0,1.0
2024-03-13,59.75,60.83,58.01,58.3,2359013,59.75,60.83,58.01,58.3,2359013,0.0,1.0
2024-03-14,56.42,59.1484,55.44,58.98,2014193,56.42,59.1484,55.44,58.98,2014193,0.0,1.0
2024-03-15,57.07,57.95,54.95,55.32,3605921,57.07,57.95,54.95,55.32,3605921,0.0,1.0
2024-03-18,56.74,58.97,56.26,58.26,1935701,56.74,58.97,56.26,58.26,1935701,0.0,1.0
2024-03-19,56.95,57.83,55.45,56.01,2448834,56.95,57.83,55.45,56.01,2448834,0.0,1.0
2024-03-20,59.36,59.37,55.43,56.02,921317,59.36,59.37,55.43,56.02,921317,0.0,1.0
2024-03-21,55.88,60.4612,55.85,60.17,1791811,55.88,60.4612,55.85,60.17,1791811,0.0,1.0
2024-03-22,55.85,56.43,55.25,55.63,1011575,55.85,56.43,55.25,55.63,1011575,0.0,1.0
2024-03-25,55.23,56.3185,55.13,55.62,1220197,55.23,56.3185,55.13,55.62,1220197,0.0,1.0
2024-03-26,56.29,59.53,56.2,58.2,1815204,56.29,59.53,56.2,58.2,1815204,0.0,1.0
2024-03-27,57.02,57.07,54.22,56.88,834506,57.02,57.07,54.22,56.88,834506,0.0,1.0
2024-03-28,54.69,57.02,54.65,57.02,841480,54.69,57.02,54.65,57.02,841480,0.0,1.0
2024-04-01,52.06,54.69,51.57,54.69,935619,52.06,54.69,51.57,54.69,935619,0.0,1.0
2024-04-02,50.79,52.15,50.1,50.99,1222638,50.79,52.15,50.1,50.99,1222638,0.0,1.0
2024-04-03,52.28,52.74,50.25,50.25,934416,52.28,52.74,50.25,50.25,934416,0.0,1.0
2024-04-04,52.33,55.72,51.6,52.7,879258,52.33,55.72,51.6,52.7,879258,0.0,1.0
2024-04-05,52.52,53.73,51.36,51.93,583526,52.52,53.73,51.36,51.93,583526,0.0,1.0
2024-04-08,51.41,52.4201,50.02,52.29,834618,51.41,52.4201,50.02,52.29,834618,0.0,1.0
2024-04-09,51.98,53.13,50.85,51.62,755551,51.98,53.13,50.85,51.62,755551,0.0,1.0
2024-04-10,51.06,51.6,49.77,50.37,718485,51.06,51.6,49.77,50.37,718485,0.0,1.0
2024-04-11,53.49,53.8,51.2,51.53,697997,53.49,53.8,51.2,51.53,697997,0.0,1.0
2024-04-12,53.08,53.7,52.125,53.49,792385,53.08,53.7,52.125,53.49,792385,0.0,1.0
2024-04-15,44.77,52.5,43.58,50.96,3401934,44.77,52.5,43.58,50.96,3401934,0.0,1.0
2024-04-16,43.77,45.07,42.345,44.77,1955136,43.77,45.07,42.345,44.77,1955136,0.0,1.0
2024-04-17,44.03,45.6,42.545,44.14,1040176,44.03,45.6,42.545,44.14,1040176,0.0,1.0
2024-04-18,42.16,43.31,41.0,42.9,3668414,42.16,43.31,41.0,42.9,3668414,0.0,1.0
2024-04-19,38.99,43.235,37.61,42.36,3353231,38.99,43.235,37.61,42.36,3353231,0.0,1.0
2024-04-22,38.33,39.7,38.19,39.7,1132256,38.33,39.7,38.19,39.7,1132256,0.0,1.0
2024-04-23,39.61,41.88,39.25,40.54,2087194,39.61,41.88,39.25,40.54,2087194,0.0,1.0
2024-04-24,38.72,40.6235,38.38,40.19,971893,38.72,40.6235,38.38,40.19,971893,0.0,1.0
2024-04-25,38.54,38.95,36.77,38.95,1850774,38.54,38.95,36.77,38.95,1850774,0.0,1.0
2024-04-26,38.97,39.28,37.75,38.61,948357,38.97,39.28,37.75,38.61,948357,0.0,1.0
2024-04-29,39.83,40.15,38.54,39.3,1249961,39.83,40.15,38.54,39.3,1249961,0.0,1.0
2024-04-30,38.8,40.28,38.29,39.8,1079606,38.8,40.28,38.29,39.8,1079606,0.0,1.0
2024-05-01,40.18,41.635,38.425,38.6,1641821,40.18,41.635,38.425,38.6,1641821,0.0,1.0
2024-05-02,39.9,40.935,39.21,40.18,797706,39.9,40.935,39.21,40.18,797706,0.0,1.0
2024-05-03,40.69,42.105,40.45,40.72,789387,40.69,42.105,40.45,40.72,789387,0.0,1.0
2024-05-06,41.19,41.29,40.1,40.55,501957,41.19,41.29,40.1,40.55,501957,0.0,1.0
2024-05-07,41.47,41.69,40.38,41.25,610739,41.47,41.69,40.38,41.25,610739,0.0,1.0
2024-05-08,40.78,41.25,39.83,41.0,760384,40.78,41.25,39.83,41.0,760384,0.0,1.0
2024-05-09,41.36,42.19,40.54,40.67,715003,41.36,42.19,40.54,40.67,715003,0.0,1.0
2024-05-10,35.69,41.2,33.87,40.12,3507153,35.69,41.2,33.87,40.12,3507153,0.0,1.0
2024-05-13,33.78,35.69,33.6,35.46,2012433,33.78,35.69,33.6,35.46,2012433,0.0,1.0
2024-05-14,37.24,38.01,34.8,35.17,1308042,37.24,38.01,34.8,35.17,1308042,0.0,1.0
2024-05-15,37.08,40.2,36.87,38.81,1019166,37.08,40.2,36.87,38.81,1019166,0.0,1.0
2024-05-16,38.45,38.69,35.25,36.21,595667,38.45,38.69,35.25,36.21,595667,0.0,1.0
2024-05-17,37.37,39.035,36.94,38.61,807842,37.37,39.035,36.94,38.61,807842,0.0,1.0
2024-05-20,39.32,40.135,37.21,37.26,872874,39.32,40.135,37.21,37.26,872874,0.0,1.0
2024-05-21,38.72,40.86,38.47,39.03,1059485,38.72,40.86,38.47,39.03,1059485,0.0,1.0
2024-05-22,37.99,39.376,37.81,38.68,861211,37.99,39.376,37.81,38.68,861211,0.0,1.0
2024-05-23,36.51,38.74,36.17,38.3,804496,36.51,38.74,36.17,38.3,804496,0.0,1.0
2024-05-24,36.72,38.84,36.02,36.6,1406616,36.72,38.84,36.02,36.6,1406616,0.0,1.0
2024-05-28,37.94,39.84,35.84,37.3,2027687,37.94,39.84,35.84,37.3,2027687,0.0,1.0
2024-05-29,33.17,33.75,26.8,28.0,7951604,33.17,33.75,26.8,28.0,7951604,0.0,1.0
2024-05-30,35.23,36.2087,33.2151,33.49,1999508,35.23,36.2087,33.2151,33.49,1999508,0.0,1.0
2024-05-31,35.1,37.15,34.6,36.26,1399398,35.1,37.15,34.6,36.26,1399398,0.0,1.0
2024-06-03,34.59,36.42,34.33,35.68,1232648,34.59,36.42,34.33,35.68,1232648,0.0,1.0
2024-06-04,33.39,34.75,33.33,34.66,746477,33.39,34.75,33.33,34.66,746477,0.0,1.0
2024-06-05,34.81,35.15,32.68,33.65,857796,34.81,35.15,32.68,33.65,857796,0.0,1.0
2024-06-06,33.61,35.0,33.28,34.53,507938,33.61,35.0,33.28,34.53,507938,0.0,1.0
2024-06-07,33.64,34.99,33.1,33.41,484035,33.64,34.99,33.1,33.41,484035,0.0,1.0
2024-06-10,35.06,35.1,33.06,33.21,968577,35.06,35.1,33.06,33.21,968577,0.0,1.0
2024-06-11,34.21,34.905,33.93,34.75,683145,34.21,34.905,33.93,34.75,683145,0.0,1.0
2024-06-12,33.75,35.8857,33.71,35.12,1116047,33.75,35.8857,33.71,35.12,1116047,0.0,1.0
2024-06-13,33.41,34.23,33.22,33.64,621888,33.41,34.23,33.22,33.64,621888,0.0,1.0
2024-06-14,33.83,33.9,32.62,32.86,1243783,33.83,33.9,32.62,32.86,1243783,0.0,1.0
2024-06-17,32.99,33.85,32.935,33.52,921758,32.99,33.85,32.935,33.52,921758,0.0,1.0
2024-06-18,32.77,34.24,32.76,33.22,830296,32.77,34.24,32.76,33.22,830296,0.0,1.0
2024-06-20,33.44,34.64,33.205,33.88,1201580,33.44,34.64,33.205,33.88,1201580,0.0,1.0
2024-06-21,33.56,34.38,32.85,33.25,3044137,33.56,34.38,32.85,33.25,3044137,0.0,1.0
2024-06-24,34.74,35.25,32.88,33.56,1640783,34.74,35.25,32.88,33.56,1640783,0.0,1.0
2024-06-25,35.0,35.56,34.35,34.66,1204504,35.0,35.56,34.35,34.66,1204504,0.0,1.0
2024-06-26,35.02,35.2,33.92,34.65,1537424,35.02,35.2,33.92,34.65,1537424,0.0,1.0
2024-06-27,35.09,35.59,34.51,35.23,843600,35.09,35.59,34.51,35.23,843600,0.0,1.0
2024-06-28,34.71,35.44,34.08,35.23,4271438,34.71,35.44,34.08,35.23,4271438,0.0,1.0
2024-07-01,35.31,35.55,34.52,34.79,1025588,35.31,35.55,34.52,34.79,1025588,0.0,1.0
2024-07-02,34.17,35.16,33.94,35.04,1159264,34.17,35.16,33.94,35.04,1159264,0.0,1.0
2024-07-03,33.79,35.1,33.44,34.48,365456,33.79,35.1,33.44,34.48,365456,0.0,1.0
2024-07-05,34.07,34.105,33.17,33.59,558629,34.07,34.105,33.17,33.59,558629,0.0,1.0
2024-07-08,34.5,35.34,34.19,34.53,594205,34.5,35.34,34.19,34.53,594205,0.0,1.0
2024-07-09,35.28,35.44,34.47,34.5,683796,35.28,35.44,34.47,34.5,683796,0.0,1.0
2024-07-10,36.18,36.46,35.26,35.4,848627,36.18,36.46,35.26,35.4,848627,0.0,1.0
2024-07-11,37.95,38.79,37.15,37.23,1199720,37.95,38.79,37.15,37.23,1199720,0.0,1.0
2024-07-12,38.09,39.03,37.7,38.34,983278,38.09,39.03,37.7,38.34,983278,0.0,1.0
2024-07-15,38.45,39.2336,38.1,38.52,1019509,38.45,39.2336,38.1,38.52,1019509,0.0,1.0
2024-07-16,37.94,39.42,37.91,38.87,1387272,37.94,39.42,37.91,38.87,1387272,0.0,1.0
2024-07-17,36.29,37.99,35.89,37.07,919613,36.29,37.99,35.89,37.07,919613,0.0,1.0
2024-07-18,34.71,37.065,34.62,36.34,981740,34.71,37.065,34.62,36.34,981740,0.0,1.0
2024-07-19,35.98,36.46,34.89,36.09,833733,35.98,36.46,34.89,36.09,833733,0.0,1.0
2024-07-22,36.45,36.86,35.6,36.06,846569,36.45,36.86,35.6,36.06,846569,0.0,1.0
2024-07-23,37.81,37.97,35.8,36.32,904496,37.81,37.97,35.8,36.32,904496,0.0,1.0
2024-07-24,38.64,39.32,37.87,38.25,788713,38.64,39.32,37.87,38.25,788713,0.0,1.0
2024-07-25,40.24,40.37,38.26,38.66,829582,40.24,40.37,38.26,38.66,829582,0.0,1.0
2024-07-26,41.21,41.84,40.76,41.01,870936,41.21,41.84,40.76,41.01,870936,0.0,1.0
2024-07-29,39.72,41.95,39.29,41.31,1226737,39.72,41.95,39.29,41.31,1226737,0.0,1.0
2024-07-30,38.43,40.62,38.29,39.87,585796,38.43,40.62,38.29,39.87,585796,0.0,1.0
2024-07-31,39.33,41.46,38.38,38.62,628437,39.33,41.46,38.38,38.62,628437,0.0,1.0
2024-08-01,38.13,40.89,37.01,39.0,782549,38.13,40.89,37.01,39.0,782549,0.0,1.0
2024-08-02,35.87,36.67,34.61,35.87,1088098,35.87,36.67,34.61,35.87,1088098,0.0,1.0
2024-08-05,34.23,35.5499,32.5,33.5,1007941,34.23,35.5499,32.5,33.5,1007941,0.0,1.0
2024-08-06,35.72,36.49,33.85,34.5,642455,35.72,36.49,33.85,34.5,642455,0.0,1.0
2024-08-07,34.57,36.64,34.27,36.64,685169,34.57,36.64,34.27,36.64,685169,0.0,1.0
2024-08-08,36.62,36.89,34.525,35.01,430185,36.62,36.89,34.525,35.01,430185,0.0,1.0
2024-08-09,38.91,39.01,36.16,36.16,854535,38.91,39.01,36.16,36.16,854535,0.0,1.0
2024-08-12,36.97,39.47,36.08,38.85,870303,36.97,39.47,36.08,38.85,870303,0.0,1.0
2024-08-13,39.31,39.31,36.18,37.0,832004,39.31,39.31,36.18,37.0,832004,0.0,1.0
2024-08-14,38.11,39.6,37.42,39.49,675200,38.11,39.6,37.42,39.49,675200,0.0,1.0
2024-08-15,39.27,39.35,37.37,38.64,658533,39.27,39.35,37.37,38.64,658533,0.0,1.0
2024-08-16,38.58,39.09,37.54,39.06,535464,38.58,39.09,37.54,39.06,535464,0.0,1.0
2024-08-19,39.75,39.8,38.0,38.42,484232,39.75,39.8,38.0,38.42,484232,0.0,1.0
2024-08-20,41.0,41.04,39.0,39.78,708997,41.0,41.04,39.0,39.78,708997,0.0,1.0
2024-08-21,41.29,41.77,40.27,41.25,597897,41.29,41.77,40.27,41.25,597897,0.0,1.0
2024-08-22,39.96,41.4,39.81,41.32,565143,39.96,41.4,39.81,41.32,565143,0.0,1.0
2024-08-23,41.73,41.91,40.027,40.31,716138,41.73,41.91,40.027,40.31,716138,0.0,1.0
2024-08-26,41.56,43.19,41.12,42.0,820213,41.56,43.19,41.12,42.0,820213,0.0,1.0
2024-08-27,41.35,41.55,40.72,41.22,400298,41.35,41.55,40.72,41.22,400298,0.0,1.0
2024-08-28,41.01,41.11,40.08,41.11,369525,41.01,41.11,40.08,41.11,369525,0.0,1.0
2024-08-29,39.81,41.74,39.76,41.36,748864,39.81,41.74,39.76,41.36,748864,0.0,1.0
2024-08-30,39.4,40.17,39.0,40.13,853092,39.4,40.17,39.0,40.13,853092,0.0,1.0
2024-09-03,38.17,39.716,38.135,39.07,638208,38.17,39.716,38.135,39.07,638208,0.0,1.0
2024-09-04,37.85,39.1,36.73,38.63,979046,37.85,39.1,36.73,38.63,979046,0.0,1.0
2024-09-05,36.92,38.21,36.6,38.0,631420,36.92,38.21,36.6,38.0,631420,0.0,1.0
2024-09-06,36.9,37.58,36.06,37.24,593468,36.9,37.58,36.06,37.24,593468,0.0,1.0
2024-09-09,36.38,37.86,35.685,36.99,1069486,36.38,37.86,35.685,36.99,1069486,0.0,1.0
2024-09-10,35.94,37.07,35.58,36.52,639709,35.94,37.07,35.58,36.52,639709,0.0,1.0
2024-09-11,35.72,36.675,35.67,35.7,622614,35.72,36.675,35.67,35.7,622614,0.0,1.0
2024-09-12,35.75,36.53,35.29,35.63,970705,35.75,36.53,35.29,35.63,970705,0.0,1.0
2024-09-13,38.08,38.11,36.16,36.16,614390,38.08,38.11,36.16,36.16,614390,0.0,1.0
2024-09-16,39.02,39.63,38.12,38.61,869258,39.02,39.63,38.12,38.61,869258,0.0,1.0
2024-09-17,39.0,39.9,38.06,39.69,1253859,39.0,39.9,38.06,39.69,1253859,0.0,1.0
2024-09-18,39.4,40.25,38.51,39.11,1100342,39.4,40.25,38.51,39.11,1100342,0.0,1.0
2024-09-19,40.42,41.54,39.8592,40.7,1094695,40.42,41.54,39.8592,40.7,1094695,0.0,1.0
2024-09-20,40.39,40.99,39.82,40.47,1960909,40.39,40.99,39.82,40.47,1960909,0.0,1.0
2024-09-23,45.94,49.91,44.7128,46.5,6249793,45.94,49.91,44.7128,46.5,6249793,0.0,1.0
2024-09-24,45.04,47.0,43.84,46.74,1718552,45.04,47.0,43.84,46.74,1718552,0.0,1.0
2024-09-25,49.23,49.5,45.65,45.88,1518377,49.23,49.5,45.65,45.88,1518377,0.0,1.0
2024-09-26,51.18,51.99,49.5,50.0,1485922,51.18,51.99,49.5,50.0,1485922,0.0,1.0
2024-09-27,51.0,51.63,50.24,51.29,705281,51.0,51.63,50.24,51.29,705281,0.0,1.0
2024-09-30,49.97,51.3402,49.67,50.44,933922,49.97,51.3402,49.67,50.44,933922,0.0,1.0
2024-10-01,48.57,50.5484,47.64,49.38,2479425,48.57,50.5484,47.64,49.38,2479425,0.0,1.0
2024-10-02,47.99,49.5,47.53,47.91,1361400,47.99,49.5,47.53,47.91,1361400,0.0,1.0
2024-10-03,46.65,49.51,46.56,49.13,1015622,46.65,49.51,46.56,49.13,1015622,0.0,1.0
2024-10-04,47.63,47.82,46.0201,46.46,530693,47.63,47.82,46.0201,46.46,530693,0.0,1.0
2024-10-07,52.75,53.07,48.625,51.15,2658236,52.75,53.07,48.625,51.15,2658236,0.0,1.0
2024-10-08,53.55,55.7,52.18,52.24,1841084,53.55,55.7,52.18,52.24,1841084,0.0,1.0
2024-10-09,51.27,53.55,50.945,53.48,884646,51.27,53.55,50.945,53.48,884646,0.0,1.0
2024-10-10,51.45,52.6,50.4131,50.6,812968,51.45,52.6,50.4131,50.6,812968,0.0,1.0
2024-10-11,53.73,53.97,51.1,51.1,628654,53.73,53.97,51.1,51.1,628654,0.0,1.0
2024-10-14,52.77,53.88,52.2901,52.6,625718,52.77,53.88,52.2901,52.6,625718,0.0,1.0
2024-10-15,50.71,53.06,50.63,52.68,1092350,50.71,53.06,50.63,52.68,1092350,0.0,1.0
2024-10-16,51.47,52.6972,50.53,50.93,809418,51.47,52.6972,50.53,50.93,809418,0.0,1.0
2024-10-17,51.64,53.145,50.83,51.61,972673,51.64,53.145,50.83,51.61,972673,0.0,1.0
2024-10-18,52.96,53.06,51.64,52.11,842759,52.96,53.06,51.64,52.11,842759,0.0,1.0
2024-10-21,51.34,54.36,51.26,52.24,870494,51.34,54.36,51.26,52.24,870494,0.0,1.0
2024-10-22,52.65,52.81,50.58,50.67,466645,52.65,52.81,50.58,50.67,466645,0.0,1.0
2024-10-23,52.75,53.345,51.7,52.38,851994,52.75,53.345,51.7,52.38,851994,0.0,1.0
2024-10-24,52.36,54.75,51.75,53.04,502431,52.36,54.75,51.75,53.04,502431,0.0,1.0
2024-10-25,52.84,53.89,52.2108,52.34,475290,52.84,53.89,52.2108,52.34,475290,0.0,1.0
2024-10-28,51.75,54.6299,51.56,53.24,728891,51.75,54.6299,51.56,53.24,728891,0.0,1.0
2024-10-29,50.95,51.95,50.36,50.86,493502,50.95,51.95,50.36,50.86,493502,0.0,1.0
2024-10-30,50.46,51.3899,49.63,50.5,487033,50.46,51.3899,49.63,50.5,487033,0.0,1.0
2024-10-31,49.76,51.61,48.735,49.92,881879,49.76,51.61,48.735,49.92,881879,0.0,1.0
2024-11-01,50.88,50.94,49.14,49.78,609801,50.88,50.94,49.14,49.78,609801,0.0,1.0
2024-11-04,50.04,50.64,48.76,50.38,766993,50.04,50.64,48.76,50.38,766993,0.0,1.0
2024-11-05,51.41,51.42,49.48,49.81,492722,51.41,51.42,49.48,49.81,492722,0.0,1.0
2024-11-06,53.74,54.98,52.465,53.02,980331,53.74,54.98,52.465,53.02,980331,0.0,1.0
2024-11-07,53.09,54.68,53.0,53.49,531864,53.09,54.68,53.0,53.49,531864,0.0,1.0
2024-11-08,53.47,53.61,51.8,53.09,679774,53.47,53.61,51.8,53.09,679774,0.0,1.0
2024-11-11,52.43,54.53,52.3,54.53,612238,52.43,54.53,52.3,54.53,612238,0.0,1.0
2024-11-12,50.36,52.76,50.14,51.52,738544,50.36,52.76,50.14,51.52,738544,0.0,1.0
2024-11-13,49.04,51.81,48.73,51.81,1176464,49.04,51.81,48.73,51.81,1176464,0.0,1.0
2024-11-14,48.66,50.4,48.42,48.98,894530,48.66,50.4,48.42,48.98,894530,0.0,1.0
2024-11-15,44.39,49.56,43.24,49.24,1277151,44.39,49.56,43.24,49.24,1277151,0.0,1.0
2024-11-18,45.41,46.05,43.18,44.11,926233,45.41,46.05,43.18,44.11,926233,0.0,1.0
2024-11-19,46.3,46.84,44.7,45.22,738408,46.3,46.84,44.7,45.22,738408,0.0,1.0
2024-11-20,46.83,47.2,44.9461,45.66,785384,46.83,47.2,44.9461,45.66,785384,0.0,1.0
2024-11-21,45.19,47.66,45.0,46.82,646099,45.19,47.66,45.0,46.82,646099,0.0,1.0
2024-11-22,45.59,47.15,44.98,44.98,691029,45.59,47.15,44.98,44.98,691029,0.0,1.0
2024-11-25,45.23,47.44,40.8,40.8,2316659,45.23,47.44,40.8,40.8,2316659,0.0,1.0
2024-11-26,47.28,47.61,44.13,45.45,838411,47.28,47.61,44.13,45.45,838411,0.0,1.0
2024-11-27,46.38,47.75,46.175,47.1,569805,46.38,47.75,46.175,47.1,569805,0.0,1.0
2024-11-29,46.01,47.31,45.96,46.48,528990,46.01,47.31,45.96,46.48,528990,0.0,1.0
2024-12-02,44.74,46.5,44.66,46.02,682006,44.74,46.5,44.66,46.02,682006,0.0,1.0
2024-12-03,43.68,45.39,43.65,44.5,715044,43.68,45.39,43.65,44.5,715044,0.0,1.0
2024-12-04,46.06,47.42,43.59,43.95,764251,46.06,47.42,43.59,43.95,764251,0.0,1.0
2024-12-05,43.49,46.23,43.27,45.11,578181,43.49,46.23,43.27,45.11,578181,0.0,1.0
2024-12-06,44.8,45.36,43.335,44.02,716027,44.8,45.36,43.335,44.02,716027,0.0,1.0
2024-12-09,43.25,45.87,42.54,44.8,493211,43.25,45.87,42.54,44.8,493211,0.0,1.0
2024-12-10,42.59,44.55,42.085,43.11,654152,42.59,44.55,42.085,43.11,654152,0.0,1.0
2024-12-11,42.79,43.8,42.31,43.0,597138,42.79,43.8,42.31,43.0,597138,0.0,1.0
2024-12-12,40.16,42.555,40.0301,42.04,1563326,40.16,42.555,40.0301,42.04,1563326,0.0,1.0
2024-12-13,38.47,40.33,37.77,40.12,956523,38.47,40.33,37.77,40.12,956523,0.0,1.0
2024-12-16,41.44,42.13,36.7,37.5,2104149,41.44,42.13,36.7,37.5,2104149,0.0,1.0
2024-12-17,39.12,41.5,38.34,40.98,1290545,39.12,41.5,38.34,40.98,1290545,0.0,1.0
2024-12-18,36.0,39.9,35.56,39.82,1300969,36.0,39.9,35.56,39.82,1300969,0.0,1.0
2024-12-19,35.34,36.67,34.87,36.43,1747452,35.34,36.67,34.87,36.43,1747452,0.0,1.0
2024-12-20,36.26,36.95,34.46,34.85,3229169,36.26,36.95,34.46,34.85,3229169,0.0,1.0
2024-12-23,36.15,36.64,34.9555,36.14,968322,36.15,36.64,34.9555,36.14,968322,0.0,1.0
2024-12-24,35.75,36.15,35.26,36.13,451045,35.75,36.15,35.26,36.13,451045,0.0,1.0
2024-12-26,36.42,36.89,34.53,35.05,671602,36.42,36.89,34.53,35.05,671602,0.0,1.0
2024-12-27,36.66,37.265,36.03,36.03,1214528,36.66,37.265,36.03,36.03,1214528,0.0,1.0
2024-12-30,35.78,36.66,35.25,36.18,791050,35.78,36.66,35.25,36.18,791050,0.0,1.0
2024-12-31,37.35,38.45,36.07,37.83,1170772,37.35,38.45,36.07,37.83,1170772,0.0,1.0
2025-01-02,37.28,38.89,36.885,37.77,866779,37.28,38.89,36.885,37.77,866779,0.0,1.0
2025-01-03,38.64,39.31,37.38,37.52,861239,38.64,39.31,37.38,37.52,861239,0.0,1.0
2025-01-06,38.87,40.0964,37.65,38.64,1383456,38.87,40.0964,37.65,38.64,1383456,0.0,1.0
2025-01-07,39.51,40.0275,38.45,39.3,987635,39.51,40.0275,38.45,39.3,987635,0.0,1.0
2025-01-08,39.17,40.4565,38.7,40.01,682804,39.17,40.4565,38.7,40.01,682804,0.0,1.0
2025-01-10,36.72,38.61,35.08,36.98,1599904,36.72,38.61,35.08,36.98,1599904,0.0,1.0
2025-01-13,37.48,37.61,34.2,37.21,1089666,37.48,37.61,34.2,37.21,1089666,0.0,1.0
2025-01-14,35.57,37.44,34.39,37.44,1332705,35.57,37.44,34.39,37.44,1332705,0.0,1.0
2025-01-15,36.19,37.27,35.55,37.07,1053342,36.19,37.27,35.55,37.07,1053342,0.0,1.0
2025-01-16,35.85,36.38,35.01,36.06,1303304,35.85,36.38,35.01,36.06,1303304,0.0,1.0
2025-01-17,37.59,37.985,36.11,36.91,1277260,37.59,37.985,36.11,36.91,1277260,0.0,1.0
2025-01-21,39.03,39.364,37.75,38.65,764137,39.03,39.364,37.75,38.65,764137,0.0,1.0
2025-01-22,40.56,40.75,38.96,39.03,1087796,40.56,40.75,38.96,39.03,1087796,0.0,1.0
2025-01-23,40.71,41.35,39.015,40.04,918348,40.71,41.35,39.015,40.04,918348,0.0,1.0
2025-01-24,39.33,40.84,39.0,40.47,539935,39.33,40.84,39.0,40.47,539935,0.0,1.0
2025-01-27,39.93,41.0,38.5201,38.69,786498,39.93,41.0,38.5201,38.69,786498,0.0,1.0
2025-01-28,38.37,39.87,38.25,39.87,948579,38.37,39.87,38.25,39.87,948579,0.0,1.0
2025-01-29,37.73,38.8073,37.53,38.27,585856,37.73,38.8073,37.53,38.27,585856,0.0,1.0
2025-01-30,39.0,39.6,38.27,38.37,626620,39.0,39.6,38.27,38.37,626620,0.0,1.0
2025-01-31,38.25,39.7975,38.2,39.06,575996,38.25,39.7975,38.2,39.06,575996,0.0,1.0
2025-02-03,37.71,38.46,36.825,37.46,515959,37.71,38.46,36.825,37.46,515959,0.0,1.0
2025-02-04,39.31,39.56,37.52,37.77,595257,39.31,39.56,37.52,37.77,595257,0.0,1.0
2025-02-05,39.14,40.67,38.8149,39.44,729281,39.14,40.67,38.8149,39.44,729281,0.0,1.0
2025-02-06,38.88,39.675,38.62,38.99,509559,38.88,39.675,38.62,38.99,509559,0.0,1.0
2025-02-07,38.43,39.4395,38.03,38.87,546119,38.43,39.4395,38.03,38.87,546119,0.0,1.0
2025-02-10,38.25,39.3,37.835,38.61,722420,38.25,39.3,37.835,38.61,722420,0.0,1.0
2025-02-11,42.53,44.280313,38.89,40.8,2710639,42.53,44.280313,38.89,40.8,2710639,0.0,1.0
2025-02-12,42.12,42.63,40.6241,40.79,868082,42.12,42.63,40.6241,40.79,868082,0.0,1.0
2025-02-13,41.79,42.71,40.9658,42.48,554424,41.79,42.71,40.9658,42.48,554424,0.0,1.0
2025-02-14,41.43,42.82,41.22,42.17,481629,41.43,42.82,41.22,42.17,481629,0.0,1.0
2025-02-18,39.39,42.33,39.29,41.5,889589,39.39,42.33,39.29,41.5,889589,0.0,1.0
2025-02-19,39.24,39.76,38.4,38.41,563519,39.24,39.76,38.4,38.41,563519,0.0,1.0
2025-02-20,39.77,40.015,38.7,39.26,467411,39.77,40.015,38.7,39.26,467411,0.0,1.0
2025-02-21,36.91,40.8199,36.82,40.11,836318,36.91,40.8199,36.82,40.11,836318,0.0,1.0
2025-02-24,35.53,37.23,35.305,36.93,770994,35.53,37.23,35.305,36.93,770994,0.0,1.0
2025-02-25,36.43,36.76,33.93,35.62,946387,36.43,36.76,33.93,35.62,946387,0.0,1.0
2025-02-26,37.18,38.22,36.71,36.82,661674,37.18,38.22,36.71,36.82,661674,0.0,1.0
2025-02-27,36.54,38.23,36.47,37.18,475089,36.54,38.23,36.47,37.18,475089,0.0,1.0
2025-02-28,37.18,37.36,35.14,36.28,766134,37.18,37.36,35.14,36.28,766134,0.0,1.0
2025-03-03,32.06,36.95,31.47,36.95,2883895,32.06,36.95,31.47,36.95,2883895,0.0,1.0
2025-03-04,31.37,32.41,28.01,31.61,1967222,31.37,32.41,28.01,31.61,1967222,0.0,1.0
2025-03-05,30.97,31.87,30.0501,31.87,1625050,30.97,31.87,30.0501,31.87,1625050,0.0,1.0
2025-03-06,30.4,31.8,29.89,29.95,1378017,30.4,31.8,29.89,29.95,1378017,0.0,1.0
2025-03-07,29.86,31.0771,29.61,30.4,1165082,29.86,31.0771,29.61,30.4,1165082,0.0,1.0
2025-03-10,27.63,29.47,27.4,28.62,1896226,27.63,29.47,27.4,28.62,1896226,0.0,1.0
2025-03-11,29.41,29.62,26.96,27.4,1991611,29.41,29.62,26.96,27.4,1991611,0.0,1.0
2025-03-12,29.41,30.35,28.9,29.92,922875,29.41,30.35,28.9,29.92,922875,0.0,1.0
2025-03-13,28.22,29.725,27.935,29.25,717679,28.22,29.725,27.935,29.25,717679,0.0,1.0
2025-03-14,29.15,29.65,28.5025,28.76,653840,29.15,29.65,28.5025,28.76,653840,0.0,1.0
2025-03-17,29.66,29.825,28.38,29.13,738542,29.66,29.825,28.38,29.13,738542,0.0,1.0
2025-03-18,28.85,29.61,28.66,29.38,510403,28.85,29.61,28.66,29.38,510403,0.0,1.0
2025-03-19,28.75,29.26,28.3,28.73,577363,28.75,29.26,28.3,28.73,577363,0.0,1.0
2025-03-20,28.18,28.75,27.91,28.25,832685,28.18,28.75,27.91,28.25,832685,0.0,1.0
2025-03-21,28.54,28.88,27.205,27.76,1093304,28.54,28.88,27.205,27.76,1093304,0.0,1.0
2025-03-24,31.04,31.08,28.78,28.99,1071450,31.04,31.08,28.78,28.99,1071450,0.0,1.0
2025-03-25,29.87,31.18,29.65,30.89,894671,29.87,31.18,29.65,30.89,894671,0.0,1.0
2025-03-26,28.86,30.21,28.22,29.86,821248,28.86,30.21,28.22,29.86,821248,0.0,1.0
2025-03-27,28.39,29.62,28.275,29.0,603583,28.39,29.62,28.275,29.0,603583,0.0,1.0
2025-03-28,27.65,28.5,26.57,28.25,1090088,27.65,28.5,26.57,28.25,1090088,0.0,1.0
2025-03-31,24.04,26.48,21.4703,26.48,3526506,24.04,26.48,21.4703,26.48,3526506,0.0,1.0
2025-04-01,22.6,24.21,21.68,24.1,2087985,22.6,24.21,21.68,24.1,2087985,0.0,1.0
2025-04-02,23.68,24.09,21.89,22.34,1122485,23.68,24.09,21.89,22.34,1122485,0.0,1.0
2025-04-03,20.55,22.24,20.41,21.95,2681923,20.55,22.24,20.41,21.95,2681923,0.0,1.0
2025-04-04,18.59,19.92,17.93,19.47,2580699,18.59,19.92,17.93,19.47,2580699,0.0,1.0
2025-04-07,17.91,19.5168,16.9,17.9,2204086,17.91,19.5168,16.9,17.9,2204086,0.0,1.0
2025-04-08,16.54,19.1438,16.36,18.95,1708934,16.54,19.1438,16.36,18.95,1708934,0.0,1.0
2025-04-09,18.67,19.3,15.79,16.18,2600534,18.67,19.3,15.79,16.18,2600534,0.0,1.0
2025-04-10,17.13,18.2997,16.22,17.84,1819379,17.13,18.2997,16.22,17.84,1819379,0.0,1.0
2025-04-11,17.62,18.0,16.6,16.87,1576488,17.62,18.0,16.6,16.87,1576488,0.0,1.0
2025-04-14,18.51,18.6499,17.54,18.4,1566185,18.51,18.6499,17.54,18.4,1566185,0.0,1.0
2025-04-15,18.56,18.835,17.98,18.16,1127581,18.56,18.835,17.98,18.16,1127581,0.0,1.0
2025-04-16,18.68,18.875,18.055,18.17,1430615,18.68,18.875,18.055,18.17,1430615,0.0,1.0
2025-04-17,20.37,20.51,18.5,18.99,2098039,20.37,20.51,18.5,18.99,2098039,0.0,1.0
2025-04-21,20.55,21.76,19.835,19.89,1956095,20.55,21.76,19.835,19.89,1956095,0.0,1.0
2025-04-22,21.15,21.58,20.0101,20.96,2000192,21.15,21.58,20.0101,20.96,2000192,0.0,1.0
2025-04-23,21.42,23.0,21.36,22.5,2302190,21.42,23.0,21.36,22.5,2302190,0.0,1.0
2025-04-24,23.4,23.435,21.72,22.3,1920586,23.4,23.435,21.72,22.3,1920586,0.0,1.0
2025-04-25,19.84,23.17,17.42,22.9,6164138,19.84,23.17,17.42,22.9,6164138,0.0,1.0
2025-04-28,21.74,22.11,19.84,19.84,4176748,21.74,22.11,19.84,19.84,4176748,0.0,1.0
2025-04-29,21.88,21.97,20.68,21.66,2301917,21.88,21.97,20.68,21.66,2301917,0.0,1.0
2025-04-30,22.12,22.54,20.75,21.33,1960559,22.12,22.54,20.75,21.33,1960559,0.0,1.0
2025-05-01,22.45,22.89,21.41,22.13,1605694,22.45,22.89,21.41,22.13,1605694,0.0,1.0
2025-05-02,22.85,24.06,22.5,22.98,2101533,22.85,24.06,22.5,22.98,2101533,0.0,1.0
2025-05-05,22.62,23.37,22.28,22.61,1198697,22.62,23.37,22.28,22.61,1198697,0.0,1.0
2025-05-06,19.17,22.22,18.99,22.0,3302780,19.17,22.22,18.99,22.0,3302780,0.0,1.0
2025-05-07,19.02,19.85,19.01,19.51,1840616,19.02,19.85,19.01,19.51,1840616,0.0,1.0
2025-05-08,20.25,21.12,18.75,19.3,1934910,20.25,21.12,18.75,19.3,1934910,0.0,1.0
2025-05-09,20.24,21.43,20.01,20.14,1105309,20.24,21.43,20.01,20.14,1105309,0.0,1.0
2025-05-12,20.56,22.05,20.02,21.5,1597182,20.56,22.05,20.02,21.5,1597182,0.0,1.0
2025-05-13,19.51,21.095,19.24,20.75,1644021,19.51,21.095,19.24,20.75,1644021,0.0,1.0
2025-05-14,19.66,20.0879,18.62,19.51,1672712,19.66,20.0879,18.62,19.51,1672712,0.0,1.0
2025-05-15,15.82,17.1,14.69,16.78,7707512,15.82,17.1,14.69,16.78,7707512,0.0,1.0
2025-05-16,16.02,16.27,15.56,15.95,3839112,16.02,16.27,15.56,15.95,3839112,0.0,1.0
2025-05-19,15.75,16.89,15.13,15.45,2129545,15.75,16.89,15.13,15.45,2129545,0.0,1.0
2025-05-20,16.25,16.355,15.37,15.66,2291386,16.25,16.355,15.37,15.66,2291386,0.0,1.0
2025-05-21,15.7,16.38,15.65,15.88,2868851,15.7,16.38,15.65,15.88,2868851,0.0,1.0
2025-05-22,15.43,15.7957,15.28,15.55,1597975,15.43,15.7957,15.28,15.55,1597975,0.0,1.0
2025-05-23,15.64,15.88,14.862,15.11,2288450,15.64,15.88,14.862,15.11,2288450,0.0,1.0
2025-05-27,15.34,15.93,14.95,15.93,2449637,15.34,15.93,14.95,15.93,2449637,0.0,1.0
2025-05-28,15.06,15.94,15.015,15.6,1594599,15.06,15.94,15.015,15.6,1594599,0.0,1.0
2025-05-29,14.74,15.455,14.5,15.43,3039490,14.74,15.455,14.5,15.43,3039490,0.0,1.0
2025-05-30,14.81,15.175,14.33,14.66,2458462,14.81,15.175,14.33,14.66,2458462,0.0,1.0
2025-06-02,15.68,15.68,14.37,14.8,2988705,15.68,15.68,14.37,14.8,2988705,0.0,1.0
2025-06-03,15.78,16.3599,15.51,15.96,1643767,15.78,16.3599,15.51,15.96,1643767,0.0,1.0
2025-06-04,16.21,16.55,15.48,15.63,1650253,16.21,16.55,15.48,15.63,1650253,0.0,1.0
2025-06-05,16.2,16.61,15.9,16.16,1098695,16.2,16.61,15.9,16.16,1098695,0.0,1.0
2025-06-06,17.03,17.31,16.6,16.6,1470766,17.03,17.31,16.6,16.6,1470766,0.0,1.0
2025-06-09,17.07,17.67,16.99,17.67,1657747,17.07,17.67,16.99,17.67,1657747,0.0,1.0
2025-06-10,16.79,17.73,16.74,17.3,1605857,16.79,17.73,16.74,17.3,1605857,0.0,1.0
2025-06-11,15.69,16.84,15.62,16.83,1544153,15.69,16.84,15.62,16.83,1544153,0.0,1.0
2025-06-12,15.59,16.19,15.16,15.53,4061210,15.59,16.19,15.16,15.53,4061210,0.0,1.0
2025-06-13,15.46,15.7043,14.945,15.32,1362302,15.46,15.7043,14.945,15.32,1362302,0.0,1.0
2025-06-16,15.18,15.65,14.98,15.5,1540333,15.18,15.65,14.98,15.5,1540333,0.0,1.0
2025-06-17,14.56,15.125,14.54,15.0,2076489,14.56,15.125,14.54,15.0,2076489,0.0,1.0
2025-06-18,14.39,14.97,14.18,14.58,2130787,14.39,14.97,14.18,14.58,2130787,0.0,1.0
2025-06-20,14.46,14.625,13.87,14.48,2788706,14.46,14.625,13.87,14.48,2788706,0.0,1.0
2025-06-23,14.46,14.7,14.085,14.6,1375875,14.46,14.7,14.085,14.6,1375875,0.0,1.0
2025-06-24,14.77,15.18,14.51,14.62,2479252,14.77,15.18,14.51,14.62,2479252,0.0,1.0
2025-06-25,14.33,14.72,14.0,14.68,2262798,14.33,14.72,14.0,14.68,2262798,0.0,1.0
2025-06-26,14.74,14.76,14.21,14.36,1693907,14.74,14.76,14.21,14.36,1693907,0.0,1.0
2025-06-27,14.09,14.82,14.01,14.66,2906564,14.09,14.82,14.01,14.66,2906564,0.0,1.0
2025-06-30,14.11,14.535,13.9,14.14,1697452,14.11,14.535,13.9,14.14,1697452,0.0,1.0
2025-07-01,13.96,14.8941,13.9,14.04,2399995,13.96,14.8941,13.9,14.04,2399995,0.0,1.0
2025-07-02,14.76,15.09,13.97,14.11,2211150,14.76,15.09,13.97,14.11,2211150,0.0,1.0
2025-07-03,14.63,14.96,14.405,14.74,753892,14.63,14.96,14.405,14.74,753892,0.0,1.0
2025-07-07,13.79,14.57,13.745,14.39,1042447,13.79,14.57,13.745,14.39,1042447,0.0,1.0
2025-07-08,13.94,14.2,13.84,13.9,1112190,13.94,14.2,13.84,13.9,1112190,0.0,1.0
2025-07-09,14.48,14.56,14.0305,14.09,2085055,14.48,14.56,14.0305,14.09,2085055,0.0,1.0
2025-07-10,15.03,15.085,14.3789,14.79,1606500,15.03,15.085,14.3789,14.79,1606500,0.0,1.0
2025-07-11,13.93,14.77,13.81,14.62,1701726,13.93,14.77,13.81,14.62,1701726,0.0,1.0
2025-07-14,14.19,14.29,13.69,13.88,1345029,14.19,14.29,13.69,13.88,1345029,0.0,1.0
2025-07-15,13.26,14.34,13.24,14.32,1623286,13.26,14.34,13.24,14.32,1623286,0.0,1.0
2025-07-16,13.36,13.5533,13.04,13.4,1255891,13.36,13.5533,13.04,13.4,1255891,0.0,1.0
2025-07-17,15.11,15.37,13.35,13.35,2466821,15.11,15.37,13.35,13.35,2466821,0.0,1.0
2025-07-18,14.05,15.34,13.97,15.2,1880865,14.05,15.34,13.97,15.2,1880865,0.0,1.0
2025-07-21,13.81,14.6,13.76,14.11,1350573,13.81,14.6,13.76,14.11,1350573,0.0,1.0
2025-07-22,13.43,14.06,13.3,13.95,1374370,13.43,14.06,13.3,13.95,1374370,0.0,1.0
2025-07-23,13.74,13.97,13.31,13.72,1395649,13.74,13.97,13.31,13.72,1395649,0.0,1.0
2025-07-24,13.69,14.0943,13.5409,13.6,1165330,13.69,14.0943,13.5409,13.6,1165330,0.0,1.0
2025-07-25,13.5,13.8116,13.29,13.69,1285311,13.5,13.8116,13.29,13.69,1285311,0.0,1.0
2025-07-28,13.05,13.5946,12.975,13.56,1759600,13.05,13.5946,12.975,13.56,1759600,0.0,1.0
2025-07-29,12.83,13.13,12.79,13.09,2096616,12.83,13.13,12.79,13.09,2096616,0.0,1.0
2025-07-30,15.6,16.0,13.4,13.45,7153915,15.6,16.0,13.4,13.45,7153915,0.0,1.0
2025-07-31,15.1,15.76,14.72,15.43,2761217,15.1,15.76,14.72,15.43,2761217,0.0,1.0
2025-08-01,14.71,15.09,14.295,14.99,2463531,14.71,15.09,14.295,14.99,2463531,0.0,1.0
2025-08-04,14.71,15.0,14.34,14.65,1222295,14.71,15.0,14.34,14.65,1222295,0.0,1.0
2025-08-05,15.24,15.25,14.48,14.63,1562770,15.24,15.25,14.48,14.63,1562770,0.0,1.0
2025-08-06,15.06,15.27,14.775,15.25,1502594,15.06,15.27,14.775,15.25,1502594,0.0,1.0
2025-08-07,15.23,15.29,14.88,15.29,1218157,15.23,15.29,14.88,15.29,1218157,0.0,1.0
2025-08-08,14.74,15.275,14.02,15.12,2261887,14.74,15.275,14.02,15.12,2261887,0.0,1.0
2025-08-11,13.41,14.405,12.8345,14.3,2860286,13.41,14.405,12.8345,14.3,2860286,0.0,1.0
2025-08-12,13.47,13.8,13.215,13.66,2038825,13.47,13.8,13.215,13.66,2038825,0.0,1.0
2025-08-13,14.39,14.61,13.44,13.55,2205863,14.39,14.61,13.44,13.55,2205863,0.0,1.0
2025-08-14,14.23,14.4,13.89,14.14,1166584,14.23,14.4,13.89,14.14,1166584,0.0,1.0
2025-08-15,15.71,15.83,14.355,14.41,2814846,15.71,15.83,14.355,14.41,2814846,0.0,1.0
2025-08-18,16.01,16.02,15.48,15.48,1876720,16.01,16.02,15.48,15.48,1876720,0.0,1.0
2025-08-19,15.25,16.14,14.9,15.89,2514260,15.25,16.14,14.9,15.89,2514260,0.0,1.0
2025-08-20,14.7,15.285,14.59,15.11,1304918,14.7,15.285,14.59,15.11,1304918,0.0,1.0
2025-08-21,14.68,14.685,14.23,14.57,1095747,14.68,14.685,14.23,14.57,1095747,0.0,1.0
2025-08-22,15.61,16.12,15.22,16.01,5706499,15.61,16.12,15.22,16.01,5706499,0.0,1.0
2025-08-25,14.94,15.94,14.94,15.57,2398018,14.94,15.94,14.94,15.57,2398018,0.0,1.0
2025-08-26,15.73,15.74,14.83,15.02,1808518,15.73,15.74,14.83,15.02,1808518,0.0,1.0
2025-08-27,15.6,16.2,15.395,15.76,1498848,15.6,16.2,15.395,15.76,1498848,0.0,1.0
2025-08-28,15.52,16.13,15.3342,15.67,982418,15.52,16.13,15.3342,15.67,982418,0.0,1.0
2025-08-29,15.39,15.72,15.28,15.53,999656,15.39,15.72,15.28,15.53,999656,0.0,1.0
2025-09-02,15.89,16.05,15.31,15.31,1450503,15.89,16.05,15.31,15.31,1450503,0.0,1.0
2025-09-03,16.21,17.25,15.65,16.15,2425394,16.21,17.25,15.65,16.15,2425394,0.0,1.0
2025-09-04,16.07,16.2665,15.69,16.06,1277324,16.07,16.2665,15.69,16.06,1277324,0.0,1.0
2025-09-05,15.87,17.05,15.78,16.25,3451702,15.87,17.05,15.78,16.25,3451702,0.0,1.0
2025-09-08,14.49,15.55,13.63,15.55,4003949,14.49,15.55,13.63,15.55,4003949,0.0,1.0
2025-09-09,14.48,14.68,14.32,14.56,1503811,14.48,14.68,14.32,14.56,1503811,0.0,1.0
2025-09-10,14.01,14.55,13.76,14.51,2272821,14.01,14.55,13.76,14.51,2272821,0.0,1.0
2025-09-11,14.07,14.15,13.76,14.09,1650917,14.07,14.15,13.76,14.09,1650917,0.0,1.0
2025-09-12,13.93,14.15,13.63,14.1,1882423,13.93,14.15,13.63,14.1,1882423,0.0,1.0
2025-09-15,13.74,14.2302,13.455,14.05,1726612,13.74,14.2302,13.455,14.05,1726612,0.0,1.0
2025-09-16,13.49,13.95,13.41,13.7,1605807,13.49,13.95,13.41,13.7,1605807,0.0,1.0
2025-09-17,14.7,15.155,13.76,13.87,4294289,14.7,15.155,13.76,13.87,4294289,0.0,1.0
2025-09-18,15.52,15.71,14.76,15.25,3741616,15.52,15.71,14.76,15.25,3741616,0.0,1.0
2025-09-19,14.32,15.6698,14.3,15.59,4483470,14.32,15.6698,14.3,15.59,4483470,0.0,1.0
2025-09-22,14.85,15.01,13.88,14.28,3541290,14.85,15.01,13.88,14.28,3541290,0.0,1.0
2025-09-23,14.16,14.9694,14.07,14.78,3140125,14.16,14.9694,14.07,14.78,3140125,0.0,1.0
2025-09-24,13.74,14.31,13.71,14.18,2051554,13.74,14.31,13.71,14.18,2051554,0.0,1.0
2025-09-25,13.82,13.82,13.4,13.55,2255504,13.82,13.82,13.4,13.55,2255504,0.0,1.0
2025-09-26,15.0,15.08,13.66,13.81,3224776,15.0,15.08,13.66,13.81,3224776,0.0,1.0
2025-09-29,14.66,15.33,14.55,15.01,1829279,14.66,15.33,14.55,15.01,1829279,0.0,1.0
2025-09-30,15.01,15.19,14.32,14.52,1829656,15.01,15.19,14.32,14.52,1829656,0.0,1.0
2025-10-01,14.82,15.4,14.625,14.99,1672154,14.82,15.4,14.625,14.99,1672154,0.0,1.0
2025-10-02,15.51,15.525,14.81,14.82,1589156,15.51,15.525,14.81,14.82,1589156,0.0,1.0
2025-10-03,15.81,16.24,15.48,15.66,1834446,15.81,16.24,15.48,15.66,1834446,0.0,1.0
2025-10-06,15.88,16.23,15.72,16.21,2050513,15.88,16.23,15.72,16.21,2050513,0.0,1.0
2025-10-07,15.02,16.06,15.02,15.89,2083793,15.02,16.06,15.02,15.89,2083793,0.0,1.0
2025-10-08,15.34,15.825,14.98,15.13,2034546,15.34,15.825,14.98,15.13,2034546,0.0,1.0
2025-10-09,17.23,17.35,15.38,15.5,3229513,17.23,17.35,15.38,15.5,3229513,0.0,1.0
2025-10-10,15.8,17.6057,15.71,17.55,2296616,15.8,17.6057,15.71,17.55,2296616,0.0,1.0
2025-10-13,15.3,16.0,15.09,16.0,1881670,15.3,16.0,15.09,16.0,1881670,0.0,1.0
2025-10-14,16.66,17.03,14.83,15.05,3648781,16.66,17.03,14.83,15.05,3648781,0.0,1.0
2025-10-15,17.36,18.08,16.59,16.63,2877432,17.36,18.08,16.59,16.63,2877432,0.0,1.0
2025-10-16,16.48,17.58,16.1,17.15,2094320,16.48,17.58,16.1,17.15,2094320,0.0,1.0
2025-10-17,15.95,16.68,15.81,16.27,1628993,15.95,16.68,15.81,16.27,1628993,0.0,1.0
2025-10-20,17.54,18.05,16.43,16.58,3183510,17.54,18.05,16.43,16.58,3183510,0.0,1.0
2025-10-21,17.73,18.18,17.25,17.3,1823171,17.73,18.18,17.25,17.3,1823171,0.0,1.0
2025-10-22,16.48,17.79,16.425,17.5,2184180,16.48,17.79,16.425,17.5,2184180,0.0,1.0
2025-10-23,16.3,16.84,16.27,16.51,1749242,16.3,16.84,16.27,16.51,1749242,0.0,1.0
2025-10-24,16.6,17.0,16.3956,16.6,1281513,16.6,17.0,16.3956,16.6,1281513,0.0,1.0
2025-10-27,17.39,17.83,16.9,16.9,1923141,17.39,17.83,16.9,16.9,1923141,0.0,1.0
2025-10-28,17.2,17.72,16.9,17.05,1699113,17.2,17.72,16.9,17.05,1699113,0.0,1.0
2025-10-29,18.11,18.4,16.8002,17.0,2187842,18.11,18.4,16.8002,17.0,2187842,0.0,1.0
2025-10-30,17.39,18.5657,17.35,17.92,1796983,17.39,18.5657,17.35,17.92,1796983,0.0,1.0
2025-10-31,17.2,17.84,16.9,17.2,2433335,17.2,17.84,16.9,17.2,2433335,0.0,1.0
2025-11-03,14.85,16.45,14.43,14.59,4735250,14.85,16.45,14.43,14.59,4735250,0.0,1.0
2025-11-04,13.95,14.815,13.65,14.61,2736116,13.95,14.815,13.65,14.61,2736116,0.0,1.0
2025-11-05,8.34,9.64,7.8,8.4,34492573,8.34,9.64,7.8,8.4,34492573,0.0,1.0
2025-11-06,8.53,9.05,8.15,8.61,8644005,8.53,9.05,8.15,8.61,8644005,0.0,1.0
2025-11-07,8.26,8.5,7.63,8.35,6359771,8.26,8.5,7.63,8.35,6359771,0.0,1.0
2025-11-10,7.79,8.51,7.645,8.45,4232888,7.79,8.51,7.645,8.45,4232888,0.0,1.0
2025-11-11,8.52,8.77,7.48,7.73,5873663,8.52,8.77,7.48,7.73,5873663,0.0,1.0
2025-11-12,7.95,8.58,7.75,7.77,12222234,7.95,8.58,7.75,7.77,12222234,0.0,1.0
2025-11-13,8.08,8.54,7.78,7.84,7956676,8.08,8.54,7.78,7.84,7956676,0.0,1.0
2025-11-14,8.3,8.37,7.81,8.0,4821650,8.3,8.37,7.81,8.0,4821650,0.0,1.0
2025-11-17,8.27,8.785,7.99,8.64,4131454,8.27,8.785,7.99,8.64,4131454,0.0,1.0
2025-11-18,9.45,9.7,8.23,8.25,7205855,9.45,9.7,8.23,8.25,7205855,0.0,1.0
2025-11-19,9.46,9.495,8.95,9.24,3918818,9.46,9.495,8.95,9.24,3918818,0.0,1.0
2025-11-20,9.63,10.28,9.53,9.67,5035265,9.63,10.28,9.53,9.67,5035265,0.0,1.0
2025-11-21,9.69,10.04,9.295,9.64,3382637,9.69,10.04,9.295,9.64,3382637,0.0,1.0
2025-11-24,9.68,9.9199,9.05,9.75,4628867,9.68,9.9199,9.05,9.75,4628867,0.0,1.0
2025-11-25,9.41,9.59,9.11,9.59,2634862,9.41,9.59,9.11,9.59,2634862,0.0,1.0
2025-11-26,9.48,9.6299,8.92,9.0,2765604,9.48,9.6299,8.92,9.0,2765604,0.0,1.0