date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-04-29,10.59,17.5,9.6401,12.5,3433997,10.59,17.5,9.6401,12.5,3433997,0.0,1.0
2022-05-02,8.87,11.7123,8.8,9.19,719546,8.87,11.7123,8.8,9.19,719546,0.0,1.0
2022-05-03,11.6,15.65,9.606,10.6,7495917,11.6,15.65,9.606,10.6,7495917,0.0,1.0
2022-05-04,13.19,14.299,11.3001,11.6,2183035,13.19,14.299,11.3001,11.6,2183035,0.0,1.0
2022-05-05,15.19,15.68,13.38,14.0,972567,15.19,15.68,13.38,14.0,972567,0.0,1.0
2022-05-06,16.17,16.6,14.62,16.6,557446,16.17,16.6,14.62,16.6,557446,0.0,1.0
2022-05-09,14.75,15.86,14.55,15.76,216289,14.75,15.86,14.55,15.76,216289,0.0,1.0
2022-05-10,14.65,15.3985,14.5,14.76,112687,14.65,15.3985,14.5,14.76,112687,0.0,1.0
2022-05-11,13.5,14.51,13.0,14.5,173417,13.5,14.51,13.0,14.5,173417,0.0,1.0
2022-05-12,13.64,13.8,13.01,13.4,180636,13.64,13.8,13.01,13.4,180636,0.0,1.0
2022-05-13,13.76,14.93,13.205,14.93,212041,13.76,14.93,13.205,14.93,212041,0.0,1.0
2022-05-16,13.8,14.061,13.48,13.85,58554,13.8,14.061,13.48,13.85,58554,0.0,1.0
2022-05-17,13.4,13.8,12.95,13.5,76528,13.4,13.8,12.95,13.5,76528,0.0,1.0
2022-05-18,12.33,13.48,11.96,13.23,175085,12.33,13.48,11.96,13.23,175085,0.0,1.0
2022-05-19,12.46,12.7,12.01,12.06,73653,12.46,12.7,12.01,12.06,73653,0.0,1.0
2022-05-20,12.68,12.68,12.16,12.18,2684,12.68,12.68,12.16,12.18,2684,0.0,1.0
2022-05-23,13.06,13.99,12.85,13.16,35231,13.06,13.99,12.85,13.16,35231,0.0,1.0
2022-05-24,14.08,14.25,13.42,13.42,22038,14.08,14.25,13.42,13.42,22038,0.0,1.0
2022-05-25,14.27,14.619,14.2,14.2039,11526,14.27,14.619,14.2,14.2039,11526,0.0,1.0
2022-05-26,14.69,14.86,14.4,14.86,20552,14.69,14.86,14.4,14.86,20552,0.0,1.0
2022-05-27,14.53,14.9,14.06,14.6037,43984,14.53,14.9,14.06,14.6037,43984,0.0,1.0
2022-05-31,15.1196,15.313,14.6,14.65,11902,15.1196,15.313,14.6,14.65,11902,0.0,1.0
2022-06-01,14.95,15.1999,14.95,15.15,14389,14.95,15.1999,14.95,15.15,14389,0.0,1.0
2022-06-02,14.85,15.05,14.55,15.0,9651,14.85,15.05,14.55,15.0,9651,0.0,1.0
2022-06-03,14.95,15.0,14.6,14.73,4242,14.95,15.0,14.6,14.73,4242,0.0,1.0
2022-06-06,15.43,15.8611,15.16,15.16,32701,15.43,15.8611,15.16,15.16,32701,0.0,1.0
2022-06-07,15.3,15.4975,15.3,15.49,7914,15.3,15.4975,15.3,15.49,7914,0.0,1.0
2022-06-08,15.8,15.9,15.5,15.83,29367,15.8,15.9,15.5,15.83,29367,0.0,1.0
2022-06-09,16.29,16.4986,15.8,15.8,46194,16.29,16.4986,15.8,15.8,46194,0.0,1.0
2022-06-10,18.51,18.675,16.15,16.57,118854,18.51,18.675,16.15,16.57,118854,0.0,1.0
2022-06-13,22.75,24.75,18.8,18.8,198634,22.75,24.75,18.8,18.8,198634,0.0,1.0
2022-06-14,28.2,28.7,23.5,24.94,312321,28.2,28.7,23.5,24.94,312321,0.0,1.0
2022-06-15,27.5,30.73,21.15,24.0,235474,27.5,30.73,21.15,24.0,235474,0.0,1.0
2022-06-16,28.0,28.0,24.5,27.6,128302,28.0,28.0,24.5,27.6,128302,0.0,1.0
2022-06-17,28.98,29.5897,24.7,28.0,90100,28.98,29.5897,24.7,28.0,90100,0.0,1.0
2022-06-21,29.9,30.65,27.53,29.52,96990,29.9,30.65,27.53,29.52,96990,0.0,1.0
2022-06-22,29.8,31.01,27.99,30.0,62844,29.8,31.01,27.99,30.0,62844,0.0,1.0
2022-06-23,30.88,31.28,28.13,29.99,137887,30.88,31.28,28.13,29.99,137887,0.0,1.0
2022-06-24,34.28,34.5,30.96,31.0,154607,34.28,34.5,30.96,31.0,154607,0.0,1.0
2022-06-27,33.76,35.2,32.6,34.7,84462,33.76,35.2,32.6,34.7,84462,0.0,1.0
2022-06-28,30.76,34.6,29.8,34.5,162838,30.76,34.6,29.8,34.5,162838,0.0,1.0
2022-06-29,27.6,31.0,25.63,29.8,125588,27.6,31.0,25.63,29.8,125588,0.0,1.0
2022-06-30,31.14,31.95,26.77,26.77,110281,31.14,31.95,26.77,26.77,110281,0.0,1.0
2022-07-01,37.69,37.8,31.0,32.0,101783,37.69,37.8,31.0,32.0,101783,0.0,1.0
2022-07-05,44.0,44.0,35.5005,37.9,190279,44.0,44.0,35.5005,37.9,190279,0.0,1.0
2022-07-06,41.11,44.7,40.1,42.79,112069,41.11,44.7,40.1,42.79,112069,0.0,1.0
2022-07-07,41.53,43.39,40.1,41.0,68011,41.53,43.39,40.1,41.0,68011,0.0,1.0
2022-07-08,42.98,43.75,41.55,42.0,61681,42.98,43.75,41.55,42.0,61681,0.0,1.0
2022-07-11,40.48,43.225,39.04,42.6,78193,40.48,43.225,39.04,42.6,78193,0.0,1.0
2022-07-12,38.91,40.55,37.7,40.2,63021,38.91,40.55,37.7,40.2,63021,0.0,1.0
2022-07-13,39.63,40.25,38.45,38.5,45135,39.63,40.25,38.45,38.5,45135,0.0,1.0
2022-07-14,43.79,43.85,38.55,38.8,94734,43.79,43.85,38.55,38.8,94734,0.0,1.0
2022-07-15,42.07,44.5,41.0,44.1,90085,42.07,44.5,41.0,44.1,90085,0.0,1.0
2022-07-18,41.52,42.5,40.0416,41.99,65019,41.52,42.5,40.0416,41.99,65019,0.0,1.0
2022-07-19,43.7,44.63,40.94,41.26,111602,43.7,44.63,40.94,41.26,111602,0.0,1.0
2022-07-20,34.01,44.23,29.0,43.7,470200,34.01,44.23,29.0,43.7,470200,0.0,1.0
2022-07-21,41.51,42.0,35.11,36.91,101452,41.51,42.0,35.11,36.91,101452,0.0,1.0
2022-07-22,39.76,41.88,39.0001,40.41,37196,39.76,41.88,39.0001,40.41,37196,0.0,1.0
2022-07-25,39.03,41.2,38.5,40.0,47745,39.03,41.2,38.5,40.0,47745,0.0,1.0
2022-07-26,37.0,38.98,35.0,38.98,62664,37.0,38.98,35.0,38.98,62664,0.0,1.0
2022-07-27,33.95,36.75,33.02,36.0,113570,33.95,36.75,33.02,36.0,113570,0.0,1.0
2022-07-28,36.09,37.0,33.01,33.01,39573,36.09,37.0,33.01,33.01,39573,0.0,1.0
2022-07-29,33.6,36.0,32.22,36.0,64094,33.6,36.0,32.22,36.0,64094,0.0,1.0
2022-08-01,33.61,35.77,33.6,35.13,40245,33.61,35.77,33.6,35.13,40245,0.0,1.0
2022-08-02,33.5,35.21,33.5,34.29,35916,33.5,35.21,33.5,34.29,35916,0.0,1.0
2022-08-03,30.01,35.07,30.0,35.07,70137,30.01,35.07,30.0,35.07,70137,0.0,1.0
2022-08-04,29.5,32.1248,28.255,30.0,60181,29.5,32.1248,28.255,30.0,60181,0.0,1.0
2022-08-05,30.37,31.99,28.91,28.91,26202,30.37,31.99,28.91,28.91,26202,0.0,1.0
2022-08-08,30.02,34.16,30.02,31.0,60392,30.02,34.16,30.02,31.0,60392,0.0,1.0
2022-08-09,28.22,31.8399,28.0,31.25,53125,28.22,31.8399,28.0,31.25,53125,0.0,1.0
2022-08-10,29.22,30.91,28.28,28.28,41429,29.22,30.91,28.28,28.28,41429,0.0,1.0
2022-08-11,30.77,33.0,29.89,29.89,117997,30.77,33.0,29.89,29.89,117997,0.0,1.0
2022-08-12,29.6,31.0,29.12,30.8,47295,29.6,31.0,29.12,30.8,47295,0.0,1.0
2022-08-15,30.5,31.01,29.21,29.61,50200,30.5,31.01,29.21,29.61,50200,0.0,1.0
2022-08-16,29.0,31.4,29.0,29.92,46303,29.0,31.4,29.0,29.92,46303,0.0,1.0
2022-08-17,27.16,30.68,27.04,29.0,63791,27.16,30.68,27.04,29.0,63791,0.0,1.0
2022-08-18,26.05,28.5,25.0,27.0,71642,26.05,28.5,25.0,27.0,71642,0.0,1.0
2022-08-19,22.57,25.56,22.0,25.01,80348,22.57,25.56,22.0,25.01,80348,0.0,1.0
2022-08-22,26.84,27.0,23.1,23.1,87307,26.84,27.0,23.1,23.1,87307,0.0,1.0
2022-08-23,26.13,27.63,25.0,27.5,61875,26.13,27.63,25.0,27.5,61875,0.0,1.0
2022-08-24,25.95,26.01,24.72,25.68,38215,25.95,26.01,24.72,25.68,38215,0.0,1.0
2022-08-25,25.42,26.5,25.1,25.9,21697,25.42,26.5,25.1,25.9,21697,0.0,1.0
2022-08-26,25.57,27.6384,25.32,25.7,12785,25.57,27.6384,25.32,25.7,12785,0.0,1.0
2022-08-29,25.1,26.74,24.56,24.69,14664,25.1,26.74,24.56,24.69,14664,0.0,1.0
2022-08-30,27.11,27.55,24.995,27.55,36606,27.11,27.55,24.995,27.55,36606,0.0,1.0
2022-08-31,32.11,32.7999,26.66,26.66,101046,32.11,32.7999,26.66,26.66,101046,0.0,1.0
2022-09-01,36.7,37.0,30.52,32.8,122426,36.7,37.0,30.52,32.8,122426,0.0,1.0
2022-09-02,34.38,38.5,33.0,38.0,62764,34.38,38.5,33.0,38.0,62764,0.0,1.0
2022-09-06,38.11,38.7,34.5,36.8,44896,38.11,38.7,34.5,36.8,44896,0.0,1.0
2022-09-07,37.72,38.88,37.0,38.29,58147,37.72,38.88,37.0,38.29,58147,0.0,1.0
2022-09-08,36.51,37.72,35.7,37.36,42347,36.51,37.72,35.7,37.36,42347,0.0,1.0
2022-09-09,38.62,38.99,36.1,36.1,27713,38.62,38.99,36.1,36.1,27713,0.0,1.0
2022-09-12,36.48,38.5,36.48,37.51,22322,36.48,38.5,36.48,37.51,22322,0.0,1.0
2022-09-13,35.05,36.9,34.6,36.9,22688,35.05,36.9,34.6,36.9,22688,0.0,1.0
2022-09-14,36.62,37.9311,34.71,34.9,41242,36.62,37.9311,34.71,34.9,41242,0.0,1.0
2022-09-15,35.55,36.8,35.55,36.01,16678,35.55,36.8,35.55,36.01,16678,0.0,1.0
2022-09-16,38.81,38.81,35.7,36.64,35166,38.81,38.81,35.7,36.64,35166,0.0,1.0
2022-09-19,36.28,38.86,36.2,38.86,21682,36.28,38.86,36.2,38.86,21682,0.0,1.0
2022-09-20,36.56,37.19,35.9,36.52,14861,36.56,37.19,35.9,36.52,14861,0.0,1.0
2022-09-21,36.72,37.45,36.01,36.51,18477,36.72,37.45,36.01,36.51,18477,0.0,1.0
2022-09-22,38.98,39.852,36.8,36.95,49608,38.98,39.852,36.8,36.95,49608,0.0,1.0
2022-09-23,37.0,38.63,36.9,38.63,29894,37.0,38.63,36.9,38.63,29894,0.0,1.0
2022-09-26,36.53,37.4,35.8,37.4,16708,36.53,37.4,35.8,37.4,16708,0.0,1.0
2022-09-27,36.42,37.49,36.0,37.0,18955,36.42,37.49,36.0,37.0,18955,0.0,1.0
2022-09-28,35.81,36.5,35.6,36.5,15184,35.81,36.5,35.6,36.5,15184,0.0,1.0
2022-09-29,32.93,36.09,32.7,36.09,37119,32.93,36.09,32.7,36.09,37119,0.0,1.0
2022-09-30,33.55,34.0,32.59,33.01,18451,33.55,34.0,32.59,33.01,18451,0.0,1.0
2022-10-03,29.1,32.77,26.04,32.77,168293,29.1,32.77,26.04,32.77,168293,0.0,1.0
2022-10-04,28.56,30.5,27.4,28.75,77603,28.56,30.5,27.4,28.75,77603,0.0,1.0
2022-10-05,28.79,29.49,27.4,27.42,37204,28.79,29.49,27.4,27.42,37204,0.0,1.0
2022-10-06,28.84,29.37,28.51,28.52,13862,28.84,29.37,28.51,28.52,13862,0.0,1.0
2022-10-07,29.15,29.9535,28.2,28.85,33907,29.15,29.9535,28.2,28.85,33907,0.0,1.0
2022-10-10,32.02,33.9,28.5,30.0,57915,32.02,33.9,28.5,30.0,57915,0.0,1.0
2022-10-11,30.87,32.25,29.3748,32.23,27699,30.87,32.25,29.3748,32.23,27699,0.0,1.0
2022-10-12,30.04,30.8,29.6,30.0,15854,30.04,30.8,29.6,30.0,15854,0.0,1.0
2022-10-13,29.14,29.4,27.8,29.4,33784,29.14,29.4,27.8,29.4,33784,0.0,1.0
2022-10-14,27.77,28.8,27.28,28.5,19541,27.77,28.8,27.28,28.5,19541,0.0,1.0
2022-10-17,28.13,29.4,27.3,27.61,24883,28.13,29.4,27.3,27.61,24883,0.0,1.0
2022-10-18,29.52,29.8,28.01,29.4,19142,29.52,29.8,28.01,29.4,19142,0.0,1.0
2022-10-19,30.29,31.6,28.9,29.6,55706,30.29,31.6,28.9,29.6,55706,0.0,1.0
2022-10-20,29.65,30.8,29.445,29.55,16869,29.65,30.8,29.445,29.55,16869,0.0,1.0
2022-10-21,30.47,30.96,29.02,30.08,17929,30.47,30.96,29.02,30.08,17929,0.0,1.0
2022-10-24,28.8,30.2,28.3,30.2,23740,28.8,30.2,28.3,30.2,23740,0.0,1.0
2022-10-25,29.08,29.3166,28.11,28.8,43024,29.08,29.3166,28.11,28.8,43024,0.0,1.0
2022-10-26,27.81,28.7,27.6001,28.7,23610,27.81,28.7,27.6001,28.7,23610,0.0,1.0
2022-10-27,30.0,30.6,27.51,27.65,74253,30.0,30.6,27.51,27.65,74253,0.0,1.0
2022-10-28,28.78,30.3,28.59,29.13,43110,28.78,30.3,28.59,29.13,43110,0.0,1.0
2022-10-31,29.07,29.7899,28.02,28.86,12310,29.07,29.7899,28.02,28.86,12310,0.0,1.0
2022-11-01,28.6,30.3164,28.26,29.0,44190,28.6,30.3164,28.26,29.0,44190,0.0,1.0
2022-11-02,27.9,28.87,26.52,28.6,45860,27.9,28.87,26.52,28.6,45860,0.0,1.0
2022-11-03,28.26,28.3,27.0,27.06,14967,28.26,28.3,27.0,27.06,14967,0.0,1.0
2022-11-04,27.66,28.27,27.51,27.56,11390,27.66,28.27,27.51,27.56,11390,0.0,1.0
2022-11-07,27.28,27.88,27.1601,27.29,13111,27.28,27.88,27.1601,27.29,13111,0.0,1.0
2022-11-08,26.99,27.4,26.75,27.24,12928,26.99,27.4,26.75,27.24,12928,0.0,1.0
2022-11-09,27.01,27.22,26.6574,27.0,8740,27.01,27.22,26.6574,27.0,8740,0.0,1.0
2022-11-10,26.3,27.05,26.11,27.05,13798,26.3,27.05,26.11,27.05,13798,0.0,1.0
2022-11-11,25.08,26.3,24.5,26.02,22884,25.08,26.3,24.5,26.02,22884,0.0,1.0
2022-11-14,25.82,26.98,24.75,25.0,21843,25.82,26.98,24.75,25.0,21843,0.0,1.0
2022-11-15,25.1,26.0,25.01,25.82,22244,25.1,26.0,25.01,25.82,22244,0.0,1.0
2022-11-16,25.67,26.0,24.9,24.9,16465,25.67,26.0,24.9,24.9,16465,0.0,1.0
2022-11-17,26.09,26.2,24.95,25.5,25097,26.09,26.2,24.95,25.5,25097,0.0,1.0
2022-11-18,27.0,28.2,25.775,26.145,20791,27.0,28.2,25.775,26.145,20791,0.0,1.0
2022-11-21,30.0,31.25,27.5,27.5,21545,30.0,31.25,27.5,27.5,21545,0.0,1.0
2022-11-22,30.68,31.15,30.18,30.95,29520,30.68,31.15,30.18,30.95,29520,0.0,1.0
2022-11-23,31.17,31.25,29.4,30.5,16312,31.17,31.25,29.4,30.5,16312,0.0,1.0
2022-11-25,32.4,33.15,31.23,31.24,35211,32.4,33.15,31.23,31.24,35211,0.0,1.0
2022-11-28,31.795,32.5,31.6,32.39,30738,31.795,32.5,31.6,32.39,30738,0.0,1.0
2022-11-29,32.98,32.98,31.6,31.8,19985,32.98,32.98,31.6,31.8,19985,0.0,1.0
2022-11-30,32.77,33.0,32.1,32.39,11835,32.77,33.0,32.1,32.39,11835,0.0,1.0
2022-12-01,32.79,32.79,32.165,32.2152,6051,32.79,32.79,32.165,32.2152,6051,0.0,1.0
2022-12-02,33.32,33.49,32.16,32.64,19582,33.32,33.49,32.16,32.64,19582,0.0,1.0
2022-12-05,33.02,33.48,32.51,33.48,9140,33.02,33.48,32.51,33.48,9140,0.0,1.0
2022-12-06,32.32,33.75,32.3,33.15,18022,32.32,33.75,32.3,33.15,18022,0.0,1.0
2022-12-07,30.85,32.26,30.0,32.26,31130,30.85,32.26,30.0,32.26,31130,0.0,1.0
2022-12-08,30.9,31.5,30.88,30.975,9858,30.9,31.5,30.88,30.975,9858,0.0,1.0
2022-12-09,31.12,31.49,31.0,31.48,7724,31.12,31.49,31.0,31.48,7724,0.0,1.0
2022-12-12,29.61,30.8,29.6,30.8,15330,29.61,30.8,29.6,30.8,15330,0.0,1.0
2022-12-13,30.05,30.6,29.3,29.7,20349,30.05,30.6,29.3,29.7,20349,0.0,1.0
2022-12-14,29.02,30.55,29.02,30.55,4646,29.02,30.55,29.02,30.55,4646,0.0,1.0
2022-12-15,29.7297,29.96,28.5,29.5,16611,29.7297,29.96,28.5,29.5,16611,0.0,1.0
2022-12-16,30.35,30.5,29.13,29.81,15338,30.35,30.5,29.13,29.81,15338,0.0,1.0
2022-12-19,29.6354,30.5,29.6,30.34,12648,29.6354,30.5,29.6,30.34,12648,0.0,1.0
2022-12-20,29.14,29.75,28.7649,29.74,7008,29.14,29.75,28.7649,29.74,7008,0.0,1.0
2022-12-21,29.9,30.3,28.6,29.0,13004,29.9,30.3,28.6,29.0,13004,0.0,1.0
2022-12-22,31.5,31.6,29.7,29.7,33537,31.5,31.6,29.7,29.7,33537,0.0,1.0
2022-12-23,30.89,31.59,29.6,31.59,4313,30.89,31.59,29.6,31.59,4313,0.0,1.0
2022-12-27,29.9,30.2,29.27,29.81,9771,29.9,30.2,29.27,29.81,9771,0.0,1.0
2022-12-28,29.96,30.4799,29.1,30.26,14789,29.96,30.4799,29.1,30.26,14789,0.0,1.0
2022-12-29,29.72,31.7,29.7,29.7,30720,29.72,31.7,29.7,29.7,30720,0.0,1.0
2022-12-30,30.145,31.2299,29.7,30.02,12795,30.145,31.2299,29.7,30.02,12795,0.0,1.0
2023-01-03,29.8,30.55,29.8,29.8,5944,29.8,30.55,29.8,29.8,5944,0.0,1.0
2023-01-04,29.81,30.34,29.5,29.96,10112,29.81,30.34,29.5,29.96,10112,0.0,1.0
2023-01-05,29.76,29.98,28.8,29.318,18423,29.76,29.98,28.8,29.318,18423,0.0,1.0
2023-01-06,29.99,29.99,29.1,29.16,2818,29.99,29.99,29.1,29.16,2818,0.0,1.0
2023-01-09,29.98,30.47,29.6001,30.0,5530,29.98,30.47,29.6001,30.0,5530,0.0,1.0
2023-01-10,29.49,30.03,29.08,30.03,4634,29.49,30.03,29.08,30.03,4634,0.0,1.0
2023-01-11,27.5,29.7,26.72,26.72,16633,27.5,29.7,26.72,26.72,16633,0.0,1.0
2023-01-12,28.72,28.99,27.5,27.5,3056,28.72,28.99,27.5,27.5,3056,0.0,1.0
2023-01-13,28.5,29.0,28.5,29.0,1595,28.5,29.0,28.5,29.0,1595,0.0,1.0
2023-01-17,29.75,29.75,29.0,29.64,1587,29.75,29.75,29.0,29.64,1587,0.0,1.0
2023-01-18,29.9,31.125,29.5,30.0,25865,29.9,31.125,29.5,30.0,25865,0.0,1.0
2023-01-19,29.545,30.0,29.3,29.8,3255,29.545,30.0,29.3,29.8,3255,0.0,1.0
2023-01-20,29.59,29.95,29.15,29.8,3383,29.59,29.95,29.15,29.8,3383,0.0,1.0
2023-01-23,30.39,32.0,29.3212,29.34,19321,30.39,32.0,29.3212,29.34,19321,0.0,1.0
2023-01-24,29.3575,30.41,29.2404,30.39,11334,29.3575,30.41,29.2404,30.39,11334,0.0,1.0
2023-01-25,30.0,30.0,29.3,29.3,1320,30.0,30.0,29.3,29.3,1320,0.0,1.0
2023-01-26,30.25,30.25,29.75,29.84,1459,30.25,30.25,29.75,29.84,1459,0.0,1.0
2023-01-27,29.95,29.95,29.95,29.95,778,29.95,29.95,29.95,29.95,778,0.0,1.0
2023-01-30,29.52,29.52,29.38,29.38,690,29.52,29.52,29.38,29.38,690,0.0,1.0
2023-01-31,29.89,30.07,28.9,29.82,6442,29.89,30.07,28.9,29.82,6442,0.0,1.0
2023-02-01,29.605,29.605,29.15,29.15,2304,29.605,29.605,29.15,29.15,2304,0.0,1.0
2023-02-02,30.43,30.48,29.6,29.67,8418,30.43,30.48,29.6,29.67,8418,0.0,1.0
2023-02-03,29.975,30.69,29.7,30.51,6169,29.975,30.69,29.7,30.51,6169,0.0,1.0
2023-02-06,30.26,30.416,30.26,30.416,1033,30.26,30.416,30.26,30.416,1033,0.0,1.0
2023-02-07,29.72,30.797,29.67,29.67,7750,29.72,30.797,29.67,29.67,7750,0.0,1.0
2023-02-08,30.1,30.1,29.71,29.71,1466,30.1,30.1,29.71,29.71,1466,0.0,1.0
2023-02-09,30.16,30.8,30.05,30.05,9324,30.16,30.8,30.05,30.05,9324,0.0,1.0
2023-02-10,30.9999,31.0,30.3,30.3,6140,30.9999,31.0,30.3,30.3,6140,0.0,1.0
2023-02-13,33.5,33.8,31.0,31.76,37680,33.5,33.8,31.0,31.76,37680,0.0,1.0
2023-02-14,32.7014,33.74,32.2201,33.27,29250,32.7014,33.74,32.2201,33.27,29250,0.0,1.0
2023-02-15,32.0,33.05,31.84,32.7,15991,32.0,33.05,31.84,32.7,15991,0.0,1.0
2023-02-16,32.2,32.65,31.86,32.65,6325,32.2,32.65,31.86,32.65,6325,0.0,1.0
2023-02-17,31.56,32.2,31.5,32.2,11095,31.56,32.2,31.5,32.2,11095,0.0,1.0
2023-02-21,33.27,33.9,32.12,32.12,21851,33.27,33.9,32.12,32.12,21851,0.0,1.0
2023-02-22,32.9,33.05,32.31,32.31,15578,32.9,33.05,32.31,32.31,15578,0.0,1.0
2023-02-23,33.46,33.46,32.5,32.5,5565,33.46,33.46,32.5,32.5,5565,0.0,1.0
2023-02-24,31.84,33.0,31.5,33.0,10161,31.84,33.0,31.5,33.0,10161,0.0,1.0
2023-02-27,32.1,32.9925,31.5,31.5,12564,32.1,32.9925,31.5,31.5,12564,0.0,1.0
2023-02-28,33.1,33.2,32.26,32.26,10707,33.1,33.2,32.26,32.26,10707,0.0,1.0
2023-03-01,33.3272,33.41,32.69,32.69,3128,33.3272,33.41,32.69,32.69,3128,0.0,1.0
2023-03-02,32.22,32.37,32.0001,32.02,4573,32.22,32.37,32.0001,32.02,4573,0.0,1.0
2023-03-03,32.19,32.2,32.0,32.03,1940,32.19,32.2,32.0,32.03,1940,0.0,1.0
2023-03-06,32.05,32.336,32.0,32.336,2305,32.05,32.336,32.0,32.336,2305,0.0,1.0
2023-03-07,32.94,33.5,32.48,32.5,18225,32.94,33.5,32.48,32.5,18225,0.0,1.0
2023-03-08,32.5,33.17,32.5,33.17,3126,32.5,33.17,32.5,33.17,3126,0.0,1.0
2023-03-09,33.11,33.11,32.64,32.64,3058,33.11,33.11,32.64,32.64,3058,0.0,1.0
2023-03-10,32.1,33.01,32.05,33.01,1603,32.1,33.01,32.05,33.01,1603,0.0,1.0
2023-03-13,31.0,32.304,30.5,32.0,30611,31.0,32.304,30.5,32.0,30611,0.0,1.0
2023-03-14,29.9223,30.99,29.25,30.99,13760,29.9223,30.99,29.25,30.99,13760,0.0,1.0
2023-03-15,30.5,30.99,29.99,29.99,1294,30.5,30.99,29.99,29.99,1294,0.0,1.0
2023-03-16,30.525,31.4092,29.59,31.4092,8486,30.525,31.4092,29.59,31.4092,8486,0.0,1.0
2023-03-17,28.47,30.7986,28.47,30.7986,9084,28.47,30.7986,28.47,30.7986,9084,0.0,1.0
2023-03-20,29.5,29.736,27.58,28.47,6019,29.5,29.736,27.58,28.47,6019,0.0,1.0
2023-03-21,25.61,30.8451,25.55,29.58,56150,25.61,30.8451,25.55,29.58,56150,0.0,1.0
2023-03-22,26.805,29.245,26.34,26.34,53743,26.805,29.245,26.34,26.34,53743,0.0,1.0
2023-03-23,26.88,28.4085,26.59,26.59,27629,26.88,28.4085,26.59,26.59,27629,0.0,1.0
2023-03-24,27.01,28.0,27.0,27.3001,17109,27.01,28.0,27.0,27.3001,17109,0.0,1.0
2023-03-27,28.02,28.4591,27.69,27.69,8853,28.02,28.4591,27.69,27.69,8853,0.0,1.0
2023-03-28,29.0,29.5,28.3,28.3536,13456,29.0,29.5,28.3,28.3536,13456,0.0,1.0
2023-03-29,29.54,30.2,27.9617,28.18,12562,29.54,30.2,27.9617,28.18,12562,0.0,1.0
2023-03-30,29.5,29.95,29.5,29.5,3560,29.5,29.95,29.5,29.5,3560,0.0,1.0
2023-03-31,29.8999,29.99,29.05,29.05,817,29.8999,29.99,29.05,29.05,817,0.0,1.0
2023-04-03,28.51,29.9999,28.51,29.9999,10834,28.51,29.9999,28.51,29.9999,10834,0.0,1.0
2023-04-04,29.9999,29.9999,28.7,28.7,1179,29.9999,29.9999,28.7,28.7,1179,0.0,1.0
2023-04-05,29.14,30.0,28.83,30.0,7672,29.14,30.0,28.83,30.0,7672,0.0,1.0
2023-04-06,28.64,29.24,28.5,28.85,8858,28.64,29.24,28.5,28.85,8858,0.0,1.0
2023-04-10,29.0,29.65,27.24,28.64,8532,29.0,29.65,27.24,28.64,8532,0.0,1.0
2023-04-11,29.35,29.9995,28.76,29.59,9503,29.35,29.9995,28.76,29.59,9503,0.0,1.0
2023-04-12,29.33,29.8,29.33,29.77,4008,29.33,29.8,29.33,29.77,4008,0.0,1.0
2023-04-13,28.8504,29.35,28.75,28.75,3628,28.8504,29.35,28.75,28.75,3628,0.0,1.0
2023-04-14,28.75,29.75,28.75,29.06,4195,28.75,29.75,28.75,29.06,4195,0.0,1.0
2023-04-17,29.35,30.1,28.75,29.3935,17907,29.35,30.1,28.75,29.3935,17907,0.0,1.0
2023-04-18,29.5,30.26,29.5,29.5,21734,29.5,30.26,29.5,29.5,21734,0.0,1.0
2023-04-19,29.81,31.88,29.7501,31.88,9377,29.81,31.88,29.7501,31.88,9377,0.0,1.0
2023-04-20,29.85,30.18,29.56,30.0,3348,29.85,30.18,29.56,30.0,3348,0.0,1.0
2023-04-21,30.2,30.2,29.84,30.0,1166,30.2,30.2,29.84,30.0,1166,0.0,1.0
2023-04-24,29.86,30.1601,29.86,30.1601,2319,29.86,30.1601,29.86,30.1601,2319,0.0,1.0
2023-04-25,29.87,29.9999,29.75,29.9999,7139,29.87,29.9999,29.75,29.9999,7139,0.0,1.0
2023-04-26,29.47,29.8,28.85,29.8,22623,29.47,29.8,28.85,29.8,22623,0.0,1.0
2023-04-27,28.9,29.22,28.75,29.21,2168,28.9,29.22,28.75,29.21,2168,0.0,1.0
2023-04-28,28.93,29.2533,28.89,28.9,1918,28.93,29.2533,28.89,28.9,1918,0.0,1.0
2023-05-01,28.7997,29.3678,28.5,29.3678,3488,28.7997,29.3678,28.5,29.3678,3488,0.0,1.0
2023-05-02,27.59,29.09,27.54,29.09,3777,27.59,29.09,27.54,29.09,3777,0.0,1.0
2023-05-03,28.5,29.1999,27.55,29.1999,8829,28.5,29.1999,27.55,29.1999,8829,0.0,1.0
2023-05-04,28.01,28.01,28.01,28.01,689,28.01,28.01,28.01,28.01,689,0.0,1.0
2023-05-05,28.2,28.28,27.52,28.01,5208,28.2,28.28,27.52,28.01,5208,0.0,1.0
2023-05-08,26.8,27.74,26.7,27.62,13035,26.8,27.74,26.7,27.62,13035,0.0,1.0
2023-05-09,25.2,28.1,25.15,26.74,19356,25.2,28.1,25.15,26.74,19356,0.0,1.0
2023-05-10,26.22,27.0,25.5,25.5,18785,26.22,27.0,25.5,25.5,18785,0.0,1.0
2023-05-11,26.81,28.225,26.8,26.9,6762,26.81,28.225,26.8,26.9,6762,0.0,1.0
2023-05-12,25.54,27.0535,25.54,27.03,13627,25.54,27.0535,25.54,27.03,13627,0.0,1.0
2023-05-15,23.5,26.88,22.75,26.243,29121,23.5,26.88,22.75,26.243,29121,0.0,1.0
2023-05-16,22.76,24.77,22.69,23.74,28669,22.76,24.77,22.69,23.74,28669,0.0,1.0
2023-05-17,22.499,24.57,22.499,23.35,19259,22.499,24.57,22.499,23.35,19259,0.0,1.0
2023-05-18,22.9619,23.097,21.9,22.5,30320,22.9619,23.097,21.9,22.5,30320,0.0,1.0
2023-05-19,23.0243,24.1279,22.01,22.96,15544,23.0243,24.1279,22.01,22.96,15544,0.0,1.0
2023-05-22,24.025,25.37,23.0,23.0,10337,24.025,25.37,23.0,23.0,10337,0.0,1.0
2023-05-23,23.71,24.02,23.2001,23.2001,18544,23.71,24.02,23.2001,23.2001,18544,0.0,1.0
2023-05-24,23.27,23.74,23.2,23.71,6587,23.27,23.74,23.2,23.71,6587,0.0,1.0
2023-05-25,23.3,24.45,23.23,23.23,8517,23.3,24.45,23.23,23.23,8517,0.0,1.0
2023-05-26,23.25,23.83,22.98,23.55,9716,23.25,23.83,22.98,23.55,9716,0.0,1.0
2023-05-30,23.9313,23.95,23.3,23.51,21201,23.9313,23.95,23.3,23.51,21201,0.0,1.0
2023-05-31,16.49,17.78,14.22,14.5,574497,16.49,17.78,14.22,14.5,574497,0.0,1.0
2023-06-01,17.02,18.4999,16.06,16.06,128598,17.02,18.4999,16.06,16.06,128598,0.0,1.0
2023-06-02,17.15,17.99,16.66,17.98,61374,17.15,17.99,16.66,17.98,61374,0.0,1.0
2023-06-05,15.5,17.14,15.41,17.14,77154,15.5,17.14,15.41,17.14,77154,0.0,1.0
2023-06-06,15.1,16.65,15.1,16.49,44238,15.1,16.65,15.1,16.49,44238,0.0,1.0
2023-06-07,15.15,15.89,15.1,15.89,26421,15.15,15.89,15.1,15.89,26421,0.0,1.0
2023-06-08,14.8,16.2966,14.8,15.16,57771,14.8,16.2966,14.8,15.16,57771,0.0,1.0
2023-06-09,15.03,15.35,14.6,14.9,45981,15.03,15.35,14.6,14.9,45981,0.0,1.0
2023-06-12,14.81,15.6303,14.2008,15.31,75961,14.81,15.6303,14.2008,15.31,75961,0.0,1.0
2023-06-13,15.0,15.0,14.5,14.5,9292,15.0,15.0,14.5,14.5,9292,0.0,1.0
2023-06-14,14.54,15.5,14.5,14.82,47074,14.54,15.5,14.5,14.82,47074,0.0,1.0
2023-06-15,14.35,14.81,14.1,14.8,21084,14.35,14.81,14.1,14.8,21084,0.0,1.0
2023-06-16,13.23,14.74,13.23,14.31,68125,13.23,14.74,13.23,14.31,68125,0.0,1.0
2023-06-20,14.14,14.62,13.23,13.23,45370,14.14,14.62,13.23,13.23,45370,0.0,1.0
2023-06-21,13.6,14.7899,13.6,14.7899,13121,13.6,14.7899,13.6,14.7899,13121,0.0,1.0
2023-06-22,12.27,13.925,12.0,13.925,35385,12.27,13.925,12.0,13.925,35385,0.0,1.0
2023-06-23,11.18,12.25,11.0,12.2,60661,11.18,12.25,11.0,12.2,60661,0.0,1.0
2023-06-26,13.37,14.24,11.5,11.5,59019,13.37,14.24,11.5,11.5,59019,0.0,1.0
2023-06-27,15.24,16.4907,13.54,13.84,154602,15.24,16.4907,13.54,13.84,154602,0.0,1.0
2023-06-28,15.67,16.0,13.785,14.88,54167,15.67,16.0,13.785,14.88,54167,0.0,1.0
2023-06-29,14.93,15.67,14.79,15.67,6879,14.93,15.67,14.79,15.67,6879,0.0,1.0
2023-06-30,14.29,15.167,13.9225,14.3,30226,14.29,15.167,13.9225,14.3,30226,0.0,1.0
2023-07-03,14.3,14.66,13.95,13.95,3649,14.3,14.66,13.95,13.95,3649,0.0,1.0
2023-07-05,14.0425,14.88,13.54,14.62,45270,14.0425,14.88,13.54,14.62,45270,0.0,1.0
2023-07-06,13.12,14.05,12.61,14.05,47028,13.12,14.05,12.61,14.05,47028,0.0,1.0
2023-07-07,13.27,14.15,12.875,13.4292,12486,13.27,14.15,12.875,13.4292,12486,0.0,1.0
2023-07-10,12.815,13.445,12.815,12.975,7983,12.815,13.445,12.815,12.975,7983,0.0,1.0
2023-07-11,12.53,13.13,12.53,12.84,10501,12.53,13.13,12.53,12.84,10501,0.0,1.0
2023-07-12,12.54,13.1299,12.5301,13.1299,4448,12.54,13.1299,12.5301,13.1299,4448,0.0,1.0
2023-07-13,12.94,13.86,12.65,12.92,41313,12.94,13.86,12.65,12.92,41313,0.0,1.0
2023-07-14,13.44,13.49,12.66,12.66,14139,13.44,13.49,12.66,12.66,14139,0.0,1.0
2023-07-17,14.45,14.59,13.55,13.55,23407,14.45,14.59,13.55,13.55,23407,0.0,1.0
2023-07-18,14.4,16.5,14.15,14.15,219861,14.4,16.5,14.15,14.15,219861,0.0,1.0
2023-07-19,16.0,16.2,14.4412,14.49,57366,16.0,16.2,14.4412,14.49,57366,0.0,1.0
2023-07-20,15.92,16.5,15.0,15.99,114592,15.92,16.5,15.0,15.99,114592,0.0,1.0
2023-07-21,17.47,18.5,15.91,15.91,104457,17.47,18.5,15.91,15.91,104457,0.0,1.0
2023-07-24,18.2,18.74,17.5,17.5,284852,18.2,18.74,17.5,17.5,284852,0.0,1.0
2023-07-25,17.9,18.77,17.4,18.0,141046,17.9,18.77,17.4,18.0,141046,0.0,1.0
2023-07-26,18.62,19.1507,17.81,18.1,121366,18.62,19.1507,17.81,18.1,121366,0.0,1.0
2023-07-27,20.55,20.7,18.62,18.62,55069,20.55,20.7,18.62,18.62,55069,0.0,1.0
2023-07-28,24.1,24.5,20.54,20.54,91310,24.1,24.5,20.54,20.54,91310,0.0,1.0
2023-07-31,23.22,23.99,21.0001,23.99,66578,23.22,23.99,21.0001,23.99,66578,0.0,1.0
2023-08-01,21.81,22.7,20.66,22.7,44307,21.81,22.7,20.66,22.7,44307,0.0,1.0
2023-08-02,21.1,21.89,20.755,20.755,31760,21.1,21.89,20.755,20.755,31760,0.0,1.0
2023-08-03,21.92,22.47,21.01,21.01,21690,21.92,22.47,21.01,21.01,21690,0.0,1.0
2023-08-04,24.25,24.25,21.32,21.77,46884,24.25,24.25,21.32,21.77,46884,0.0,1.0
2023-08-07,22.54,24.25,22.0385,23.83,46692,22.54,24.25,22.0385,23.83,46692,0.0,1.0
2023-08-08,22.54,22.99,21.89,22.9,17239,22.54,22.99,21.89,22.9,17239,0.0,1.0
2023-08-09,23.06,23.13,22.01,22.75,27527,23.06,23.13,22.01,22.75,27527,0.0,1.0
2023-08-10,24.5,24.5,22.84,22.9,59169,24.5,24.5,22.84,22.9,59169,0.0,1.0
2023-08-11,23.48,23.865,22.5535,23.61,12381,23.48,23.865,22.5535,23.61,12381,0.0,1.0
2023-08-14,23.1,23.1,20.32,23.0,104145,23.1,23.1,20.32,23.0,104145,0.0,1.0
2023-08-15,22.17,22.56,21.54,22.56,23840,22.17,22.56,21.54,22.56,23840,0.0,1.0
2023-08-16,22.19,22.57,21.1,21.77,22982,22.19,22.57,21.1,21.77,22982,0.0,1.0
2023-08-17,26.31,26.85,21.015,21.8,179433,26.31,26.85,21.015,21.8,179433,0.0,1.0
2023-08-18,31.3,31.8,24.07,26.39,357246,31.3,31.8,24.07,26.39,357246,0.0,1.0
2023-08-21,30.0,31.28,27.5285,29.76,224806,30.0,31.28,27.5285,29.76,224806,0.0,1.0
2023-08-22,29.7,30.25,27.76,28.8,71589,29.7,30.25,27.76,28.8,71589,0.0,1.0
2023-08-23,31.45,32.0,28.81,29.24,207985,31.45,32.0,28.81,29.24,207985,0.0,1.0
2023-08-24,31.9,34.0,30.75,30.94,171305,31.9,34.0,30.75,30.94,171305,0.0,1.0
2023-08-25,33.83,34.0,30.5801,31.26,126736,33.83,34.0,30.5801,31.26,126736,0.0,1.0
2023-08-28,35.3,35.35,33.1719,33.3,108838,35.3,35.35,33.1719,33.3,108838,0.0,1.0
2023-08-29,36.64,36.7,34.0679,35.0,160973,36.64,36.7,34.0679,35.0,160973,0.0,1.0
2023-08-30,32.36,36.4,30.81,35.0,131470,32.36,36.4,30.81,35.0,131470,0.0,1.0
2023-08-31,34.35,35.4,31.77,32.0,89946,34.35,35.4,31.77,32.0,89946,0.0,1.0
2023-09-01,33.0,34.21,32.5,33.6,91529,33.0,34.21,32.5,33.6,91529,0.0,1.0
2023-09-05,34.9,35.3,32.0016,32.01,205935,34.9,35.3,32.0016,32.01,205935,0.0,1.0
2023-09-06,33.79,35.37,33.61,35.37,101702,33.79,35.37,33.61,35.37,101702,0.0,1.0
2023-09-07,31.53,33.1,30.75,33.0,110458,31.53,33.1,30.75,33.0,110458,0.0,1.0
2023-09-08,31.51,33.0,26.65,31.49,179918,31.51,33.0,26.65,31.49,179918,0.0,1.0
2023-09-11,30.79,32.05,30.79,31.16,93435,30.79,32.05,30.79,31.16,93435,0.0,1.0
2023-09-12,30.2,32.015,29.9001,30.78,73322,30.2,32.015,29.9001,30.78,73322,0.0,1.0
2023-09-13,30.85,31.06,29.64,29.64,31068,30.85,31.06,29.64,29.64,31068,0.0,1.0
2023-09-14,31.73,32.4,29.9735,30.83,68412,31.73,32.4,29.9735,30.83,68412,0.0,1.0
2023-09-15,32.2,32.2,30.58,32.0,36289,32.2,32.2,30.58,32.0,36289,0.0,1.0
2023-09-18,31.46,32.4,30.79,31.43,50396,31.46,32.4,30.79,31.43,50396,0.0,1.0
2023-09-19,31.15,31.46,30.21,31.46,30621,31.15,31.46,30.21,31.46,30621,0.0,1.0
2023-09-20,30.81,31.5,29.6,31.0,56210,30.81,31.5,29.6,31.0,56210,0.0,1.0
2023-09-21,29.2,30.7,29.0001,30.39,76101,29.2,30.7,29.0001,30.39,76101,0.0,1.0
2023-09-22,31.5,31.69,29.3713,29.56,42944,31.5,31.69,29.3713,29.56,42944,0.0,1.0
2023-09-25,31.27,32.2,29.995,30.87,75199,31.27,32.2,29.995,30.87,75199,0.0,1.0
2023-09-26,31.24,31.99,30.25,31.49,44340,31.24,31.99,30.25,31.49,44340,0.0,1.0
2023-09-27,31.89,31.89,30.3,31.75,43291,31.89,31.89,30.3,31.75,43291,0.0,1.0
2023-09-28,31.85,32.0,31.1,31.9,74611,31.85,32.0,31.1,31.9,74611,0.0,1.0
2023-09-29,31.85,31.9,30.5,31.9,33619,31.85,31.9,30.5,31.9,33619,0.0,1.0
2023-10-02,29.67,31.66,29.5001,31.66,21471,29.67,31.66,29.5001,31.66,21471,0.0,1.0
2023-10-03,29.72,30.79,29.0,29.05,26207,29.72,30.79,29.0,29.05,26207,0.0,1.0
2023-10-04,29.5,30.0,29.1474,29.99,6547,29.5,30.0,29.1474,29.99,6547,0.0,1.0
2023-10-05,30.09,30.49,29.01,29.01,17031,30.09,30.49,29.01,29.01,17031,0.0,1.0
2023-10-06,30.36,30.4,29.2101,30.0,40522,30.36,30.4,29.2101,30.0,40522,0.0,1.0
2023-10-09,30.0,30.31,28.51,29.495,38761,30.0,30.31,28.51,29.495,38761,0.0,1.0
2023-10-10,31.905,32.0,29.64,29.93,87512,31.905,32.0,29.64,29.93,87512,0.0,1.0
2023-10-11,31.09,32.0,29.9314,32.0,69405,31.09,32.0,29.9314,32.0,69405,0.0,1.0
2023-10-12,31.91,32.01,30.0766,31.11,83801,31.91,32.01,30.0766,31.11,83801,0.0,1.0
2023-10-13,32.0,32.33,30.5201,31.89,89014,32.0,32.33,30.5201,31.89,89014,0.0,1.0
2023-10-16,32.925,33.17,31.5,31.56,84976,32.925,33.17,31.5,31.56,84976,0.0,1.0
2023-10-17,32.99,33.5,31.9001,32.84,79450,32.99,33.5,31.9001,32.84,79450,0.0,1.0
2023-10-18,31.11,32.22,31.0,32.22,23959,31.11,32.22,31.0,32.22,23959,0.0,1.0
2023-10-19,32.35,32.6,30.21,30.51,92291,32.35,32.6,30.21,30.51,92291,0.0,1.0
2023-10-20,34.24,34.3,31.63,32.32,309856,34.24,34.3,31.63,32.32,309856,0.0,1.0
2023-10-23,36.58,37.0,32.72,34.4,316875,36.58,37.0,32.72,34.4,316875,0.0,1.0
2023-10-24,37.85,37.98,35.8,37.0,227204,37.85,37.98,35.8,37.0,227204,0.0,1.0
2023-10-25,37.12,37.56,36.34,37.56,254239,37.12,37.56,36.34,37.56,254239,0.0,1.0
2023-10-26,38.3,38.6,35.37,37.0,208374,38.3,38.6,35.37,37.0,208374,0.0,1.0
2023-10-27,37.25,38.2,36.15,38.2,151780,37.25,38.2,36.15,38.2,151780,0.0,1.0
2023-10-30,38.19,38.8,36.96,37.28,240429,38.19,38.8,36.96,37.28,240429,0.0,1.0
2023-10-31,37.51,38.12,35.6,37.59,177366,37.51,38.12,35.6,37.59,177366,0.0,1.0
2023-11-01,39.4,39.58,37.44,37.45,252751,39.4,39.58,37.44,37.45,252751,0.0,1.0
2023-11-02,39.64,39.8,37.83,39.0,218986,39.64,39.8,37.83,39.0,218986,0.0,1.0
2023-11-03,39.03,39.45,37.39,39.3,292256,39.03,39.45,37.39,39.3,292256,0.0,1.0
2023-11-06,39.23,39.49,37.9001,39.2,176862,39.23,39.49,37.9001,39.2,176862,0.0,1.0
2023-11-07,40.1,40.6,35.01,39.0,498310,40.1,40.6,35.01,39.0,498310,0.0,1.0
2023-11-08,38.69,40.06,38.2201,40.06,66778,38.69,40.06,38.2201,40.06,66778,0.0,1.0
2023-11-09,39.0,39.16,37.15,38.5,232609,39.0,39.16,37.15,38.5,232609,0.0,1.0
2023-11-10,39.34,39.78,38.5365,38.6387,151766,39.34,39.78,38.5365,38.6387,151766,0.0,1.0
2023-11-13,39.3,39.3,37.81,38.72,83516,39.3,39.3,37.81,38.72,83516,0.0,1.0
2023-11-14,37.88,39.0,37.415,38.5,65350,37.88,39.0,37.415,38.5,65350,0.0,1.0
2023-11-15,37.02,37.72,36.7,37.5,143841,37.02,37.72,36.7,37.5,143841,0.0,1.0
2023-11-16,37.19,37.58,35.91,37.02,178579,37.19,37.58,35.91,37.02,178579,0.0,1.0
2023-11-17,37.2,37.44,36.2,37.1,80358,37.2,37.44,36.2,37.1,80358,0.0,1.0
2023-11-20,38.22,38.43,36.5,37.1,87307,38.22,38.43,36.5,37.1,87307,0.0,1.0
2023-11-21,37.8,38.41,37.1107,38.2,89506,37.8,38.41,37.1107,38.2,89506,0.0,1.0
2023-11-22,37.69,38.09,37.24,37.8,75118,37.69,38.09,37.24,37.8,75118,0.0,1.0
2023-11-24,37.71,38.55,37.5,37.69,72398,37.71,38.55,37.5,37.69,72398,0.0,1.0
2023-11-27,37.4,37.9,36.27,37.88,76405,37.4,37.9,36.27,37.88,76405,0.0,1.0
2023-11-28,37.48,37.9,36.95,37.62,80800,37.48,37.9,36.95,37.62,80800,0.0,1.0
2023-11-29,38.21,38.35,37.03,37.64,72548,38.21,38.35,37.03,37.64,72548,0.0,1.0
2023-11-30,42.07,42.28,37.6636,38.0,223136,42.07,42.28,37.6636,38.0,223136,0.0,1.0
2023-12-01,42.12,42.5,40.04,42.5,216876,42.12,42.5,40.04,42.5,216876,0.0,1.0
2023-12-04,41.8,42.5,40.41,41.13,201427,41.8,42.5,40.41,41.13,201427,0.0,1.0
2023-12-05,41.56,41.99,40.72,41.89,118411,41.56,41.99,40.72,41.89,118411,0.0,1.0
2023-12-06,41.57,42.8,41.3,41.72,280349,41.57,42.8,41.3,41.72,280349,0.0,1.0
2023-12-07,42.56,42.64,41.0599,41.72,74422,42.56,42.64,41.0599,41.72,74422,0.0,1.0
2023-12-08,42.41,42.55,40.81,41.97,87275,42.41,42.55,40.81,41.97,87275,0.0,1.0
2023-12-11,43.19,43.42,41.8,42.5,178218,43.19,43.42,41.8,42.5,178218,0.0,1.0
2023-12-12,43.8,44.08,42.865,43.49,107826,43.8,44.08,42.865,43.49,107826,0.0,1.0
2023-12-13,44.195,44.39,42.36,44.39,87177,44.195,44.39,42.36,44.39,87177,0.0,1.0
2023-12-14,44.17,44.2,42.6001,43.71,115065,44.17,44.2,42.6001,43.71,115065,0.0,1.0
2023-12-15,44.83,45.24,43.44,44.1,80702,44.83,45.24,43.44,44.1,80702,0.0,1.0
2023-12-18,44.86,44.86,43.3301,44.22,70754,44.86,44.86,43.3301,44.22,70754,0.0,1.0
2023-12-19,44.9,45.1,43.638,43.8,129242,44.9,45.1,43.638,43.8,129242,0.0,1.0
2023-12-20,44.5,44.9,43.94,44.0,96591,44.5,44.9,43.94,44.0,96591,0.0,1.0
2023-12-21,44.8,45.05,44.17,44.4,195528,44.8,45.05,44.17,44.4,195528,0.0,1.0
2023-12-22,44.57,45.28,44.3,44.6,140546,44.57,45.28,44.3,44.6,140546,0.0,1.0
2023-12-26,45.89,45.89,44.08,44.99,98368,45.89,45.89,44.08,44.99,98368,0.0,1.0
2023-12-27,46.02,46.14,45.03,45.5,100390,46.02,46.14,45.03,45.5,100390,0.0,1.0
2023-12-28,45.87,46.45,44.58,46.05,171259,45.87,46.45,44.58,46.05,171259,0.0,1.0
2023-12-29,45.75,46.7,45.36,46.14,99339,45.75,46.7,45.36,46.14,99339,0.0,1.0
2024-01-02,42.76,45.73,42.4206,45.73,115715,42.76,45.73,42.4206,45.73,115715,0.0,1.0
2024-01-03,39.1,42.88,38.3,42.88,168269,39.1,42.88,38.3,42.88,168269,0.0,1.0
2024-01-04,40.71,42.1,38.7,39.1,61105,40.71,42.1,38.7,39.1,61105,0.0,1.0
2024-01-05,42.25,42.48,40.0,40.49,61106,42.25,42.48,40.0,40.49,61106,0.0,1.0
2024-01-08,45.59,45.68,41.5506,42.1,151547,45.59,45.68,41.5506,42.1,151547,0.0,1.0
2024-01-09,45.3,46.0694,44.6,45.28,91928,45.3,46.0694,44.6,45.28,91928,0.0,1.0
2024-01-10,45.69,45.69,44.54,45.47,65283,45.69,45.69,44.54,45.47,65283,0.0,1.0
2024-01-11,45.75,46.0,45.0,45.6,43099,45.75,46.0,45.0,45.6,43099,0.0,1.0
2024-01-12,45.81,45.98,44.31,45.75,57075,45.81,45.98,44.31,45.75,57075,0.0,1.0
2024-01-16,45.95,46.49,44.9,45.99,83769,45.95,46.49,44.9,45.99,83769,0.0,1.0
2024-01-17,46.16,46.4,45.15,45.15,98886,46.16,46.4,45.15,45.15,98886,0.0,1.0
2024-01-18,45.85,46.1,45.4301,45.59,118841,45.85,46.1,45.4301,45.59,118841,0.0,1.0
2024-01-19,46.19,46.23,45.3045,45.92,53139,46.19,46.23,45.3045,45.92,53139,0.0,1.0
2024-01-22,46.0,46.2,45.225,46.2,52472,46.0,46.2,45.225,46.2,52472,0.0,1.0
2024-01-23,46.16,46.6,43.51,45.7,170443,46.16,46.6,43.51,45.7,170443,0.0,1.0
2024-01-24,45.97,46.31,45.0,46.2,84802,45.97,46.31,45.0,46.2,84802,0.0,1.0
2024-01-25,45.99,46.2,45.0,46.2,67547,45.99,46.2,45.0,46.2,67547,0.0,1.0
2024-01-26,45.6,46.28,44.63,46.27,69544,45.6,46.28,44.63,46.27,69544,0.0,1.0
2024-01-29,45.53,45.7,41.83,45.56,273475,45.53,45.7,41.83,45.56,273475,0.0,1.0
2024-01-30,44.3,44.84,43.16,44.84,55148,44.3,44.84,43.16,44.84,55148,0.0,1.0
2024-01-31,43.43,44.56,43.325,44.56,30584,43.43,44.56,43.325,44.56,30584,0.0,1.0
2024-02-01,45.11,45.2867,43.2,43.67,34864,45.11,45.2867,43.2,43.67,34864,0.0,1.0
2024-02-02,45.76,46.0,43.0101,44.98,266884,45.76,46.0,43.0101,44.98,266884,0.0,1.0
2024-02-05,45.23,45.66,44.7901,45.5,20512,45.23,45.66,44.7901,45.5,20512,0.0,1.0
2024-02-06,44.9,45.79,44.64,45.6,16488,44.9,45.79,44.64,45.6,16488,0.0,1.0
2024-02-07,45.5,45.78,44.0,45.48,34274,45.5,45.78,44.0,45.48,34274,0.0,1.0
2024-02-08,45.87,46.0,44.75,44.75,20878,45.87,46.0,44.75,44.75,20878,0.0,1.0
2024-02-09,47.55,47.55,45.59,45.59,85569,47.55,47.55,45.59,45.59,85569,0.0,1.0
2024-02-12,47.95,48.6,46.955,47.55,72523,47.95,48.6,46.955,47.55,72523,0.0,1.0
2024-02-13,47.69,48.1,46.05,48.1,79954,47.69,48.1,46.05,48.1,79954,0.0,1.0
2024-02-14,48.01,48.15,46.7896,48.14,37135,48.01,48.15,46.7896,48.14,37135,0.0,1.0
2024-02-15,48.0,48.25,47.24,48.25,34641,48.0,48.25,47.24,48.25,34641,0.0,1.0
2024-02-16,47.61,48.0,47.2101,47.2101,28684,47.61,48.0,47.2101,47.2101,28684,0.0,1.0
2024-02-20,47.24,47.61,46.0,47.54,57977,47.24,47.61,46.0,47.54,57977,0.0,1.0
2024-02-21,45.13,46.595,45.0,46.24,58722,45.13,46.595,45.0,46.24,58722,0.0,1.0
2024-02-22,46.69,46.7,45.0,45.68,63719,46.69,46.7,45.0,45.68,63719,0.0,1.0
2024-02-23,46.69,46.71,45.36,46.7,31715,46.69,46.71,45.36,46.7,31715,0.0,1.0
2024-02-26,46.78,47.13,46.3337,46.8,20770,46.78,47.13,46.3337,46.8,20770,0.0,1.0
2024-02-27,46.15,47.06,45.5,47.06,49832,46.15,47.06,45.5,47.06,49832,0.0,1.0
2024-02-28,45.8,46.0,44.0,45.97,98460,45.8,46.0,44.0,45.97,98460,0.0,1.0
2024-02-29,46.25,46.53,45.12,46.19,29228,46.25,46.53,45.12,46.19,29228,0.0,1.0
2024-03-01,46.52,46.7,46.1628,46.49,41392,46.52,46.7,46.1628,46.49,41392,0.0,1.0
2024-03-04,47.05,47.39,45.6913,46.74,39559,47.05,47.39,45.6913,46.74,39559,0.0,1.0
2024-03-05,46.8,47.0,46.21,46.726,42813,46.8,47.0,46.21,46.726,42813,0.0,1.0
2024-03-06,46.5,47.07,45.58,46.85,34079,46.5,47.07,45.58,46.85,34079,0.0,1.0
2024-03-07,46.58,46.64,45.56,46.0,49384,46.58,46.64,45.56,46.0,49384,0.0,1.0
2024-03-08,46.05,46.7,45.1,46.1301,42621,46.05,46.7,45.1,46.1301,42621,0.0,1.0
2024-03-11,44.6,45.91,44.6,45.53,53652,44.6,45.91,44.6,45.53,53652,0.0,1.0
2024-03-12,39.04,45.1,38.42,45.1,61053,39.04,45.1,38.42,45.1,61053,0.0,1.0
2024-03-13,38.02,39.14,38.01,38.01,51929,38.02,39.14,38.01,38.01,51929,0.0,1.0
2024-03-14,37.81,38.595,34.1804,38.02,145456,37.81,38.595,34.1804,38.02,145456,0.0,1.0
2024-03-15,38.47,38.95,37.14,37.14,29473,38.47,38.95,37.14,37.14,29473,0.0,1.0
2024-03-18,40.97,40.97,37.73,37.73,38301,40.97,40.97,37.73,37.73,38301,0.0,1.0
2024-03-19,44.6,44.67,39.71,41.11,86677,44.6,44.67,39.71,41.11,86677,0.0,1.0
2024-03-20,44.11,44.85,42.7,44.75,49252,44.11,44.85,42.7,44.75,49252,0.0,1.0
2024-03-21,43.77,44.65,42.845,44.65,36649,43.77,44.65,42.845,44.65,36649,0.0,1.0
2024-03-22,43.95,44.15,42.4419,43.26,35482,43.95,44.15,42.4419,43.26,35482,0.0,1.0
2024-03-25,43.75,44.17,42.3001,44.17,41766,43.75,44.17,42.3001,44.17,41766,0.0,1.0
2024-03-26,43.48,43.75,43.02,43.64,16374,43.48,43.75,43.02,43.64,16374,0.0,1.0
2024-03-27,39.93,43.45,39.93,43.45,78352,39.93,43.45,39.93,43.45,78352,0.0,1.0
2024-03-28,38.37,39.98,37.02,39.7,35328,38.37,39.98,37.02,39.7,35328,0.0,1.0
2024-04-01,36.91,38.71,35.69,38.71,40233,36.91,38.71,35.69,38.71,40233,0.0,1.0
2024-04-02,38.16,38.23,36.64,36.69,18234,38.16,38.23,36.64,36.69,18234,0.0,1.0
2024-04-03,40.33,40.33,35.2865,35.2865,26946,40.33,40.33,35.2865,35.2865,26946,0.0,1.0
2024-04-04,38.99,40.22,38.16,40.22,34198,38.99,40.22,38.16,40.22,34198,0.0,1.0
2024-04-05,39.62,39.87,38.01,38.99,33939,39.62,39.87,38.01,38.99,33939,0.0,1.0
2024-04-08,39.98,40.22,38.7,39.87,26095,39.98,40.22,38.7,39.87,26095,0.0,1.0
2024-04-09,40.03,40.22,38.22,38.5101,31729,40.03,40.22,38.22,38.5101,31729,0.0,1.0
2024-04-10,39.8,39.96,38.85,39.05,17656,39.8,39.96,38.85,39.05,17656,0.0,1.0
2024-04-11,39.9,39.99,38.66,39.32,22032,39.9,39.99,38.66,39.32,22032,0.0,1.0
2024-04-12,36.9,39.02,35.01,38.78,39451,36.9,39.02,35.01,38.78,39451,0.0,1.0
2024-04-15,36.6,37.58,35.8,37.58,17011,36.6,37.58,35.8,37.58,17011,0.0,1.0
2024-04-16,35.88,36.56,34.5,36.0,32831,35.88,36.56,34.5,36.0,32831,0.0,1.0
2024-04-17,32.33,35.6,31.005,35.6,27623,32.33,35.6,31.005,35.6,27623,0.0,1.0
2024-04-18,34.6,34.66,32.25,32.25,24316,34.6,34.66,32.25,32.25,24316,0.0,1.0
2024-04-19,33.43,35.1,32.56,34.6,20859,33.43,35.1,32.56,34.6,20859,0.0,1.0
2024-04-22,34.48,35.055,32.5,33.23,9447,34.48,35.055,32.5,33.23,9447,0.0,1.0
2024-04-23,37.0,37.33,33.85,33.85,38820,37.0,37.33,33.85,33.85,38820,0.0,1.0
2024-04-24,37.27,37.29,35.0,36.53,32733,37.27,37.29,35.0,36.53,32733,0.0,1.0
2024-04-25,38.0,38.4898,36.01,36.01,16035,38.0,38.4898,36.01,36.01,16035,0.0,1.0
2024-04-26,39.75,40.22,38.11,38.11,46599,39.75,40.22,38.11,38.11,46599,0.0,1.0
2024-04-29,40.93,40.98,38.8,40.1,31917,40.93,40.98,38.8,40.1,31917,0.0,1.0
2024-04-30,40.6,40.6,39.08,40.11,18952,40.6,40.6,39.08,40.11,18952,0.0,1.0
2024-05-01,41.02,41.15,40.44,40.44,15288,41.02,41.15,40.44,40.44,15288,0.0,1.0
2024-05-02,41.1,41.535,39.19,40.01,30715,41.1,41.535,39.19,40.01,30715,0.0,1.0
2024-05-03,43.2,43.45,40.88,41.05,57263,43.2,43.45,40.88,41.05,57263,0.0,1.0
2024-05-06,43.3,43.3499,41.7051,41.7051,35629,43.3,43.3499,41.7051,41.7051,35629,0.0,1.0
2024-05-07,43.2,43.34,42.25,43.2,24030,43.2,43.34,42.25,43.2,24030,0.0,1.0
2024-05-08,42.8,43.25,42.0,43.1,31388,42.8,43.25,42.0,43.1,31388,0.0,1.0
2024-05-09,42.5,42.8,42.0,42.5,22084,42.5,42.8,42.0,42.5,22084,0.0,1.0
2024-05-10,42.05,42.6,40.0,41.88,50164,42.05,42.6,40.0,41.88,50164,0.0,1.0
2024-05-13,41.685,42.1,41.39,41.39,19626,41.685,42.1,41.39,41.39,19626,0.0,1.0
2024-05-14,42.0,42.07,40.0,41.37,27259,42.0,42.07,40.0,41.37,27259,0.0,1.0
2024-05-15,42.45,42.56,40.09,42.0,36500,42.45,42.56,40.09,42.0,36500,0.0,1.0
2024-05-16,42.384,42.65,41.0,42.42,30421,42.384,42.65,41.0,42.42,30421,0.0,1.0
2024-05-17,44.97,44.97,41.88,42.05,105591,44.97,44.97,41.88,42.05,105591,0.0,1.0
2024-05-20,45.16,45.4,44.0,44.31,76155,45.16,45.4,44.0,44.31,76155,0.0,1.0
2024-05-21,45.42,45.45,44.2225,44.2225,47810,45.42,45.45,44.2225,44.2225,47810,0.0,1.0
2024-05-22,45.03,45.6,44.3,44.39,34794,45.03,45.6,44.3,44.39,34794,0.0,1.0
2024-05-23,45.57,45.6,44.38,44.9,59490,45.57,45.6,44.38,44.9,59490,0.0,1.0
2024-05-24,45.57,45.7,44.5,45.0,55289,45.57,45.7,44.5,45.0,55289,0.0,1.0
2024-05-28,45.55,45.65,44.1,45.1,102986,45.55,45.65,44.1,45.1,102986,0.0,1.0
2024-05-29,47.79,47.79,44.135,44.81,71535,47.79,47.79,44.135,44.81,71535,0.0,1.0
2024-05-30,48.75,49.16,46.1,47.09,108347,48.75,49.16,46.1,47.09,108347,0.0,1.0
2024-05-31,48.95,48.95,47.67,48.93,19495,48.95,48.95,47.67,48.93,19495,0.0,1.0
2024-06-03,48.85,48.98,47.02,48.95,55030,48.85,48.98,47.02,48.95,55030,0.0,1.0
2024-06-04,48.76,48.8,47.815,48.5,49737,48.76,48.8,47.815,48.5,49737,0.0,1.0
2024-06-05,48.69,48.8,47.245,48.5,52755,48.69,48.8,47.245,48.5,52755,0.0,1.0
2024-06-06,48.7,48.7,47.75,47.75,44023,48.7,48.7,47.75,47.75,44023,0.0,1.0
2024-06-07,48.47,48.6,47.23,47.78,90482,48.47,48.6,47.23,47.78,90482,0.0,1.0
2024-06-10,49.04,49.1,47.6,47.61,79958,49.04,49.1,47.6,47.61,79958,0.0,1.0
2024-06-11,48.8,48.95,48.02,48.53,28740,48.8,48.95,48.02,48.53,28740,0.0,1.0
2024-06-12,49.975,50.0,48.0,48.36,109897,49.975,50.0,48.0,48.36,109897,0.0,1.0
2024-06-13,50.1,50.15,49.0,49.8,102178,50.1,50.15,49.0,49.8,102178,0.0,1.0
2024-06-14,49.96,50.05,49.08,49.51,69327,49.96,50.05,49.08,49.51,69327,0.0,1.0
2024-06-17,49.6,49.6,48.5001,49.55,52277,49.6,49.6,48.5001,49.55,52277,0.0,1.0
2024-06-18,49.65,49.7,48.83,49.39,55084,49.65,49.7,48.83,49.39,55084,0.0,1.0
2024-06-20,48.92,49.5,48.15,49.47,74013,48.92,49.5,48.15,49.47,74013,0.0,1.0
2024-06-21,48.5,48.7,45.01,48.65,314741,48.5,48.7,45.01,48.65,314741,0.0,1.0
2024-06-24,48.63,49.07,47.295,48.19,143588,48.63,49.07,47.295,48.19,143588,0.0,1.0
2024-06-25,48.5,48.85,48.0,48.5,159247,48.5,48.85,48.0,48.5,159247,0.0,1.0
2024-06-26,47.7,48.38,47.27,48.38,50792,47.7,48.38,47.27,48.38,50792,0.0,1.0
2024-06-27,46.5,47.69,46.295,47.48,28706,46.5,47.69,46.295,47.48,28706,0.0,1.0
2024-06-28,45.68,46.35,45.51,46.25,12982,45.68,46.35,45.51,46.25,12982,0.0,1.0
2024-07-01,45.82,45.98,45.26,45.9,15818,45.82,45.98,45.26,45.9,15818,0.0,1.0
2024-07-02,45.5,46.29,45.25,45.88,33815,45.5,46.29,45.25,45.88,33815,0.0,1.0
2024-07-03,45.75,46.24,45.14,45.6,24454,45.75,46.24,45.14,45.6,24454,0.0,1.0
2024-07-05,45.5,45.765,44.91,45.53,74415,45.5,45.765,44.91,45.53,74415,0.0,1.0
2024-07-08,48.6,49.1,45.7,45.7,135490,48.6,49.1,45.7,45.7,135490,0.0,1.0
2024-07-09,49.2,49.8,47.42,48.47,71603,49.2,49.8,47.42,48.47,71603,0.0,1.0
2024-07-10,49.8,50.1,49.0,49.1,35015,49.8,50.1,49.0,49.1,35015,0.0,1.0
2024-07-11,48.95,49.98,48.25,49.8,30005,48.95,49.98,48.25,49.8,30005,0.0,1.0
2024-07-12,49.16,49.3,48.76,48.76,18558,49.16,49.3,48.76,48.76,18558,0.0,1.0
2024-07-15,49.0,49.49,48.7,49.08,28548,49.0,49.49,48.7,49.08,28548,0.0,1.0
2024-07-16,48.55,49.1499,47.71,49.1,42151,48.55,49.1499,47.71,49.1,42151,0.0,1.0
2024-07-17,48.16,48.68,47.2,48.44,47658,48.16,48.68,47.2,48.44,47658,0.0,1.0
2024-07-18,48.65,49.2,48.09,48.61,40367,48.65,49.2,48.09,48.61,40367,0.0,1.0
2024-07-19,50.33,50.66,48.72,48.72,68081,50.33,50.66,48.72,48.72,68081,0.0,1.0
2024-07-22,49.93,50.58,49.0,50.1,44083,49.93,50.58,49.0,50.1,44083,0.0,1.0
2024-07-23,50.1,50.2,47.0,50.2,73570,50.1,50.2,47.0,50.2,73570,0.0,1.0
2024-07-24,48.12,49.694,47.82,49.6,46739,48.12,49.694,47.82,49.6,46739,0.0,1.0
2024-07-25,48.35,48.63,47.335,47.81,14641,48.35,48.63,47.335,47.81,14641,0.0,1.0
2024-07-26,49.14,49.49,48.5,48.5,4560,49.14,49.49,48.5,48.5,4560,0.0,1.0
2024-07-29,49.57,49.59,49.0,49.2,11659,49.57,49.59,49.0,49.2,11659,0.0,1.0
2024-07-30,48.76,49.335,47.62,49.335,25989,48.76,49.335,47.62,49.335,25989,0.0,1.0
2024-07-31,49.5,49.83,48.5,49.46,16757,49.5,49.83,48.5,49.46,16757,0.0,1.0
2024-08-01,48.54,49.29,47.7759,49.29,12535,48.54,49.29,47.7759,49.29,12535,0.0,1.0
2024-08-02,47.63,48.075,47.1,47.5001,12481,47.63,48.075,47.1,47.5001,12481,0.0,1.0
2024-08-05,46.04,46.97,44.97,46.97,31897,46.04,46.97,44.97,46.97,31897,0.0,1.0
2024-08-06,46.1,46.5,45.0,45.81,15180,46.1,46.5,45.0,45.81,15180,0.0,1.0
2024-08-07,46.75,47.45,46.6,46.65,10196,46.75,47.45,46.6,46.65,10196,0.0,1.0
2024-08-08,49.24,49.24,46.75,46.75,17533,49.24,49.24,46.75,46.75,17533,0.0,1.0
2024-08-09,49.48,49.5,48.92,49.07,19017,49.48,49.5,48.92,49.07,19017,0.0,1.0
2024-08-12,48.55,49.6,47.34,47.34,16244,48.55,49.6,47.34,47.34,16244,0.0,1.0
2024-08-13,50.36,50.36,49.0,49.04,33343,50.36,50.36,49.0,49.04,33343,0.0,1.0
2024-08-14,49.9,50.01,49.32,49.32,32142,49.9,50.01,49.32,49.32,32142,0.0,1.0
2024-08-15,49.9,49.99,48.99,49.7,28095,49.9,49.99,48.99,49.7,28095,0.0,1.0
2024-08-16,49.95,49.95,49.05,49.05,18701,49.95,49.95,49.05,49.05,18701,0.0,1.0
2024-08-19,49.9,49.95,49.15,49.8,25088,49.9,49.95,49.15,49.8,25088,0.0,1.0
2024-08-20,49.59,49.85,49.05,49.6,17736,49.59,49.85,49.05,49.6,17736,0.0,1.0
2024-08-21,49.21,49.59,49.0,49.59,20083,49.21,49.59,49.0,49.59,20083,0.0,1.0
2024-08-22,48.9,49.05,48.01,48.81,17647,48.9,49.05,48.01,48.81,17647,0.0,1.0
2024-08-23,48.91,49.7587,48.5601,49.2,21328,48.91,49.7587,48.5601,49.2,21328,0.0,1.0
2024-08-26,49.0,49.25,48.7286,48.98,18370,49.0,49.25,48.7286,48.98,18370,0.0,1.0
2024-08-27,48.95,49.1,48.655,48.655,10440,48.95,49.1,48.655,48.655,10440,0.0,1.0
2024-08-28,48.87,49.0,48.63,48.76,9405,48.87,49.0,48.63,48.76,9405,0.0,1.0
2024-08-29,48.46,48.99,47.72,48.89,21417,48.46,48.99,47.72,48.89,21417,0.0,1.0
2024-08-30,48.68,49.0137,47.71,48.19,19331,48.68,49.0137,47.71,48.19,19331,0.0,1.0
2024-09-03,48.39,48.65,48.09,48.65,16369,48.39,48.65,48.09,48.65,16369,0.0,1.0
2024-09-04,48.41,48.5,47.34,48.3999,12480,48.41,48.5,47.34,48.3999,12480,0.0,1.0
2024-09-05,48.8,48.8,48.25,48.45,27476,48.8,48.8,48.25,48.45,27476,0.0,1.0
2024-09-06,48.2,48.7,45.22,48.7,92928,48.2,48.7,45.22,48.7,92928,0.0,1.0
2024-09-09,48.87,49.15,48.39,48.52,56878,48.87,49.15,48.39,48.52,56878,0.0,1.0
2024-09-10,48.9,48.98,46.9,48.15,25895,48.9,48.98,46.9,48.15,25895,0.0,1.0
2024-09-11,48.69,48.84,48.19,48.5,14897,48.69,48.84,48.19,48.5,14897,0.0,1.0
2024-09-12,48.7,48.98,48.5,48.67,30234,48.7,48.98,48.5,48.67,30234,0.0,1.0
2024-09-13,48.82,48.82,48.49,48.56,22934,48.82,48.82,48.49,48.56,22934,0.0,1.0
2024-09-16,48.7702,48.7793,48.03,48.38,8692,48.7702,48.7793,48.03,48.38,8692,0.0,1.0
2024-09-17,48.52,48.7,48.22,48.65,14533,48.52,48.7,48.22,48.65,14533,0.0,1.0
2024-09-18,48.31,48.64,48.12,48.27,24763,48.31,48.64,48.12,48.27,24763,0.0,1.0
2024-09-19,48.55,48.8,48.2,48.4,65033,48.55,48.8,48.2,48.4,65033,0.0,1.0
2024-09-20,48.44,48.5,47.7,48.5,27763,48.44,48.5,47.7,48.5,27763,0.0,1.0
2024-09-23,48.22,48.43,47.81,48.13,13893,48.22,48.43,47.81,48.13,13893,0.0,1.0
2024-09-24,47.49,47.9,47.32,47.54,10853,47.49,47.9,47.32,47.54,10853,0.0,1.0
2024-09-25,46.47,47.25,45.6917,47.1,30997,46.47,47.25,45.6917,47.1,30997,0.0,1.0
2024-09-26,46.85,47.135,43.7,46.24,91776,46.85,47.135,43.7,46.24,91776,0.0,1.0
2024-09-27,46.55,47.215,43.8,46.73,19701,46.55,47.215,43.8,46.73,19701,0.0,1.0
2024-09-30,46.88,47.0,45.96,46.27,36061,46.88,47.0,45.96,46.27,36061,0.0,1.0
2024-10-01,47.26,47.45,46.5,47.0,13438,47.26,47.45,46.5,47.0,13438,0.0,1.0
2024-10-02,48.71,48.79,47.125,47.19,38764,48.71,48.79,47.125,47.19,38764,0.0,1.0
2024-10-03,50.9,51.09,48.005,48.005,44142,50.9,51.09,48.005,48.005,44142,0.0,1.0
2024-10-04,50.99,51.15,50.49,50.98,50201,50.99,51.15,50.49,50.98,50201,0.0,1.0
2024-10-07,50.9,51.4331,50.72,51.0,27126,50.9,51.4331,50.72,51.0,27126,0.0,1.0
2024-10-08,53.92,54.39,51.21,51.39,120731,53.92,54.39,51.21,51.39,120731,0.0,1.0
2024-10-09,55.0,55.3,52.51,53.85,75015,55.0,55.3,52.51,53.85,75015,0.0,1.0
2024-10-10,55.4,55.7,54.61,55.1,39271,55.4,55.7,54.61,55.1,39271,0.0,1.0
2024-10-11,55.32,55.7492,53.84,55.1,34977,55.32,55.7492,53.84,55.1,34977,0.0,1.0
2024-10-14,55.8,56.5,54.53,55.0,29719,55.8,56.5,54.53,55.0,29719,0.0,1.0
2024-10-15,55.45,55.85,53.79,55.605,42114,55.45,55.85,53.79,55.605,42114,0.0,1.0
2024-10-16,55.98,56.37,55.61,55.8,25220,55.98,56.37,55.61,55.8,25220,0.0,1.0
2024-10-17,56.0,56.1,55.8,56.0,11502,56.0,56.1,55.8,56.0,11502,0.0,1.0
2024-10-18,56.95,57.35,55.63,55.63,36405,56.95,57.35,55.63,55.63,36405,0.0,1.0
2024-10-21,57.6,57.82,56.68,56.85,28265,57.6,57.82,56.68,56.85,28265,0.0,1.0
2024-10-22,59.95,60.05,57.58,57.75,131970,59.95,60.05,57.58,57.75,131970,0.0,1.0
2024-10-23,64.98,64.98,59.8,59.87,103391,64.98,64.98,59.8,59.87,103391,0.0,1.0
2024-10-24,66.6,67.5,63.53,64.81,120536,66.6,67.5,63.53,64.81,120536,0.0,1.0
2024-10-25,66.9,67.3,64.875,66.5,77948,66.9,67.3,64.875,66.5,77948,0.0,1.0
2024-10-28,67.79,68.12,66.5,66.52,79121,67.79,68.12,66.5,66.52,79121,0.0,1.0
2024-10-29,69.78,70.365,66.6,67.05,90000,69.78,70.365,66.6,67.05,90000,0.0,1.0
2024-10-30,60.55,69.32,55.5004,68.0,136092,60.55,69.32,55.5004,68.0,136092,0.0,1.0
2024-10-31,66.61,67.0,57.58,60.55,122151,66.61,67.0,57.58,60.55,122151,0.0,1.0
2024-11-01,69.9,70.0,65.75,66.12,134196,69.9,70.0,65.75,66.12,134196,0.0,1.0
2024-11-04,69.71,70.9,62.33,69.9,165510,69.71,70.9,62.33,69.9,165510,0.0,1.0
2024-11-05,70.1,70.3,69.0,69.71,55312,70.1,70.3,69.0,69.71,55312,0.0,1.0
2024-11-06,81.08,82.25,69.5,70.02,213676,81.08,82.25,69.5,70.02,213676,0.0,1.0
2024-11-07,82.39,83.5,79.03,80.45,166349,82.39,83.5,79.03,80.45,166349,0.0,1.0
2024-11-08,81.08,83.6,79.71,82.1,127118,81.08,83.6,79.71,82.1,127118,0.0,1.0
2024-11-11,78.64,80.89,77.62,79.54,84354,78.64,80.89,77.62,79.54,84354,0.0,1.0
2024-11-12,81.15,82.18,78.2,78.31,105808,81.15,82.18,78.2,78.31,105808,0.0,1.0
2024-11-13,82.23,83.1,79.2301,81.2,85868,82.23,83.1,79.2301,81.2,85868,0.0,1.0
2024-11-14,83.66,86.53,81.09,82.55,122233,83.66,86.53,81.09,82.55,122233,0.0,1.0
2024-11-15,82.81,84.1,81.0,83.6,64005,82.81,84.1,81.0,83.6,64005,0.0,1.0
2024-11-18,82.76,84.5,80.2546,82.97,93726,82.76,84.5,80.2546,82.97,93726,0.0,1.0
2024-11-19,82.34,83.95,80.0,82.3,142527,82.34,83.95,80.0,82.3,142527,0.0,1.0
2024-11-20,82.53,83.5,81.51,82.76,59602,82.53,83.5,81.51,82.76,59602,0.0,1.0
2024-11-21,82.45,82.89,81.1,82.89,81037,82.45,82.89,81.1,82.89,81037,0.0,1.0
2024-11-22,80.23,82.07,78.0,82.0,72894,80.23,82.07,78.0,82.0,72894,0.0,1.0
2024-11-25,75.34,80.5,74.2651,80.5,102278,75.34,80.5,74.2651,80.5,102278,0.0,1.0
2024-11-26,64.02,73.46,63.3801,73.25,115279,64.02,73.46,63.3801,73.25,115279,0.0,1.0
2024-11-27,67.44,70.0,62.5305,63.0,86180,67.44,70.0,62.5305,63.0,86180,0.0,1.0
2024-11-29,63.26,68.557,63.26,67.01,29972,63.26,68.557,63.26,67.01,29972,0.0,1.0
2024-12-02,64.0,65.5,62.63,63.38,52896,64.0,65.5,62.63,63.38,52896,0.0,1.0
2024-12-03,65.0,67.08,63.55,64.2,60234,65.0,67.08,63.55,64.2,60234,0.0,1.0
2024-12-04,66.99,68.57,64.33,65.5,32376,66.99,68.57,64.33,65.5,32376,0.0,1.0
2024-12-05,65.015,74.0,63.5,69.4,107429,65.015,74.0,63.5,69.4,107429,0.0,1.0
2024-12-06,74.37,76.87,67.15,70.34,142770,74.37,76.87,67.15,70.34,142770,0.0,1.0
2024-12-09,65.7,74.5,65.3,73.84,63863,65.7,74.5,65.3,73.84,63863,0.0,1.0
2024-12-10,64.7,66.8488,63.02,65.81,54803,64.7,66.8488,63.02,65.81,54803,0.0,1.0
2024-12-11,64.15,65.898,63.9801,65.11,23570,64.15,65.898,63.9801,65.11,23570,0.0,1.0
2024-12-12,63.37,65.425,62.0,64.32,47717,63.37,65.425,62.0,64.32,47717,0.0,1.0
2024-12-13,62.34,63.76,61.5,63.76,28714,62.34,63.76,61.5,63.76,28714,0.0,1.0
2024-12-16,63.1,63.29,60.0,63.29,29750,63.1,63.29,60.0,63.29,29750,0.0,1.0
2024-12-17,63.06,63.06,61.02,61.7,42392,63.06,63.06,61.02,61.7,42392,0.0,1.0
2024-12-18,62.96,64.48,61.3923,63.1,36363,62.96,64.48,61.3923,63.1,36363,0.0,1.0
2024-12-19,63.44,65.0,61.71,63.4,64478,63.44,65.0,61.71,63.4,64478,0.0,1.0
2024-12-20,64.12,65.9,62.375,63.9,57490,64.12,65.9,62.375,63.9,57490,0.0,1.0
2024-12-23,62.82,64.52,61.99,63.97,21854,62.82,64.52,61.99,63.97,21854,0.0,1.0
2024-12-24,62.0,63.0,61.4678,63.0,35233,62.0,63.0,61.4678,63.0,35233,0.0,1.0
2024-12-26,62.95,63.38,60.81,62.2,55908,62.95,63.38,60.81,62.2,55908,0.0,1.0
2024-12-27,62.0,63.0,60.9,62.68,26423,62.0,63.0,60.9,62.68,26423,0.0,1.0
2024-12-30,61.97,63.373,61.0,61.43,59660,61.97,63.373,61.0,61.43,59660,0.0,1.0
2024-12-31,63.1,63.975,61.41,61.41,17676,63.1,63.975,61.41,61.41,17676,0.0,1.0
2025-01-02,64.76,68.2,62.93,62.93,43437,64.76,68.2,62.93,62.93,43437,0.0,1.0
2025-01-03,62.09,65.37,61.02,64.34,66773,62.09,65.37,61.02,64.34,66773,0.0,1.0
2025-01-06,58.72,62.1,58.09,62.1,48799,58.72,62.1,58.09,62.1,48799,0.0,1.0
2025-01-07,58.76,60.49,57.04,58.9,43289,58.76,60.49,57.04,58.9,43289,0.0,1.0
2025-01-08,55.94,59.22,55.66,58.4,21860,55.94,59.22,55.66,58.4,21860,0.0,1.0
2025-01-10,55.47,56.54,54.78,55.89,38697,55.47,56.54,54.78,55.89,38697,0.0,1.0
2025-01-13,55.56,56.31,53.6,54.23,40027,55.56,56.31,53.6,54.23,40027,0.0,1.0
2025-01-14,54.36,57.1,53.0,55.99,42330,54.36,57.1,53.0,55.99,42330,0.0,1.0
2025-01-15,54.9,55.8,54.0,54.54,64599,54.9,55.8,54.0,54.54,64599,0.0,1.0
2025-01-16,53.04,55.05,52.03,54.89,51067,53.04,55.05,52.03,54.89,51067,0.0,1.0
2025-01-17,56.21,56.3299,53.4,54.28,42762,56.21,56.3299,53.4,54.28,42762,0.0,1.0
2025-01-21,58.22,61.66,55.2855,58.24,94593,58.22,61.66,55.2855,58.24,94593,0.0,1.0
2025-01-22,58.91,60.91,57.69,60.91,37082,58.91,60.91,57.69,60.91,37082,0.0,1.0
2025-01-23,58.2,59.04,56.88,58.9,23595,58.2,59.04,56.88,58.9,23595,0.0,1.0
2025-01-24,59.42,60.2199,58.5,58.88,26890,59.42,60.2199,58.5,58.88,26890,0.0,1.0
2025-01-27,57.33,59.6,56.4,59.3,22252,57.33,59.6,56.4,59.3,22252,0.0,1.0
2025-01-28,59.14,59.5,57.0,57.0,24812,59.14,59.5,57.0,57.0,24812,0.0,1.0
2025-01-29,57.4,59.96,56.76,59.96,43351,57.4,59.96,56.76,59.96,43351,0.0,1.0
2025-01-30,59.6,60.255,57.26,57.28,11333,59.6,60.255,57.26,57.28,11333,0.0,1.0
2025-01-31,58.04,60.18,57.98,60.11,34161,58.04,60.18,57.98,60.11,34161,0.0,1.0
2025-02-03,57.72,59.5,56.3,57.16,43245,57.72,59.5,56.3,57.16,43245,0.0,1.0
2025-02-04,58.06,58.24,56.65,57.19,17176,58.06,58.24,56.65,57.19,17176,0.0,1.0
2025-02-05,58.07,58.84,57.22,57.805,11830,58.07,58.84,57.22,57.805,11830,0.0,1.0
2025-02-06,59.04,60.1,56.8,57.78,48807,59.04,60.1,56.8,57.78,48807,0.0,1.0
2025-02-07,57.53,61.39,57.11,58.0,45629,57.53,61.39,57.11,58.0,45629,0.0,1.0
2025-02-10,53.8,57.8406,53.16,57.53,31415,53.8,57.8406,53.16,57.53,31415,0.0,1.0
2025-02-11,57.08,58.03,53.0,53.26,25797,57.08,58.03,53.0,53.26,25797,0.0,1.0
2025-02-12,54.88,57.96,52.99,56.38,58846,54.88,57.96,52.99,56.38,58846,0.0,1.0
2025-02-13,56.57,57.14,53.0,54.57,41236,56.57,57.14,53.0,54.57,41236,0.0,1.0
2025-02-14,56.0,56.8,56.0,56.8,10373,56.0,56.8,56.0,56.8,10373,0.0,1.0
2025-02-18,56.06,57.0,55.9,56.25,8723,56.06,57.0,55.9,56.25,8723,0.0,1.0
2025-02-19,56.82,57.0,56.14,56.98,14271,56.82,57.0,56.14,56.98,14271,0.0,1.0
2025-02-20,57.25,58.54,56.74,56.99,35462,57.25,58.54,56.74,56.99,35462,0.0,1.0
2025-02-21,57.0,57.58,57.0,57.19,8517,57.0,57.58,57.0,57.19,8517,0.0,1.0
2025-02-24,56.52,57.25,55.965,57.25,11578,56.52,57.25,55.965,57.25,11578,0.0,1.0
2025-02-25,56.05,56.05,55.3,56.0,11919,56.05,56.05,55.3,56.0,11919,0.0,1.0
2025-02-26,55.5,57.0,54.465,56.0,27232,55.5,57.0,54.465,56.0,27232,0.0,1.0
2025-02-27,58.26,59.0,56.81,59.0,119638,58.26,59.0,56.81,59.0,119638,0.0,1.0
2025-02-28,57.2,58.245,54.28,57.705,70583,57.2,58.245,54.28,57.705,70583,0.0,1.0
2025-03-03,57.17,60.2,57.0,58.0,112015,57.17,60.2,57.0,58.0,112015,0.0,1.0
2025-03-04,59.8,60.67,56.49,57.88,47155,59.8,60.67,56.49,57.88,47155,0.0,1.0
2025-03-05,60.36,61.4,59.3,59.3097,29893,60.36,61.4,59.3,59.3097,29893,0.0,1.0
2025-03-06,61.06,61.8,60.29,60.37,31933,61.06,61.8,60.29,60.37,31933,0.0,1.0
2025-03-07,63.19,63.99,61.5,61.5,77226,63.19,63.99,61.5,61.5,77226,0.0,1.0
2025-03-10,66.95,67.79,63.05,63.99,168937,66.95,67.79,63.05,63.99,168937,0.0,1.0
2025-03-11,68.61,69.29,65.0735,67.0,131643,68.61,69.29,65.0735,67.0,131643,0.0,1.0
2025-03-12,69.48,70.185,68.95,69.4,51833,69.48,70.185,68.95,69.4,51833,0.0,1.0
2025-03-13,69.485,70.99,69.09,70.11,41774,69.485,70.99,69.09,70.11,41774,0.0,1.0
2025-03-14,67.445,69.39,66.28,69.01,68507,67.445,69.39,66.28,69.01,68507,0.0,1.0
2025-03-17,67.81,67.85,65.52,65.61,25313,67.81,67.85,65.52,65.61,25313,0.0,1.0
2025-03-18,68.38,68.692,67.4,68.03,43625,68.38,68.692,67.4,68.03,43625,0.0,1.0
2025-03-19,67.69,68.6,67.05,68.5,35821,67.69,68.6,67.05,68.5,35821,0.0,1.0
2025-03-20,67.73,67.98,65.01,67.06,30620,67.73,67.98,65.01,67.06,30620,0.0,1.0
2025-03-21,67.28,67.82,66.63,67.81,17485,67.28,67.82,66.63,67.81,17485,0.0,1.0
2025-03-24,66.945,67.9,65.1,67.4,27815,66.945,67.9,65.1,67.4,27815,0.0,1.0
2025-03-25,64.5,67.09,64.1,67.09,28909,64.5,67.09,64.1,67.09,28909,0.0,1.0
2025-03-26,65.21,66.58,64.3,66.58,21936,65.21,66.58,64.3,66.58,21936,0.0,1.0
2025-03-27,66.85,67.4,65.0,65.0,56464,66.85,67.4,65.0,65.0,56464,0.0,1.0
2025-03-28,66.7,66.98,64.6901,66.89,17209,66.7,66.98,64.6901,66.89,17209,0.0,1.0
2025-03-31,66.22,66.76,65.01,66.76,18185,66.22,66.76,65.01,66.76,18185,0.0,1.0
2025-04-01,65.0,65.7,64.18,65.2,29826,65.0,65.7,64.18,65.2,29826,0.0,1.0
2025-04-02,65.36,65.85,64.55,64.91,16316,65.36,65.85,64.55,64.91,16316,0.0,1.0
2025-04-03,64.03,65.0,63.0,65.0,19072,64.03,65.0,63.0,65.0,19072,0.0,1.0
2025-04-04,56.9,64.12,55.0,64.0,100768,56.9,64.12,55.0,64.0,100768,0.0,1.0
2025-04-07,55.67,56.0,50.9748,53.18,53144,55.67,56.0,50.9748,53.18,53144,0.0,1.0
2025-04-08,54.1,58.9901,52.96,56.81,33898,54.1,58.9901,52.96,56.81,33898,0.0,1.0
2025-04-09,55.1,55.54,49.0,53.11,73878,55.1,55.54,49.0,53.11,73878,0.0,1.0
2025-04-10,58.52,60.7,54.84,54.84,101302,58.52,60.7,54.84,54.84,101302,0.0,1.0
2025-04-11,56.6,58.22,56.46,58.22,31933,56.6,58.22,56.46,58.22,31933,0.0,1.0
2025-04-14,58.61,59.1249,57.0,58.0,25065,58.61,59.1249,57.0,58.0,25065,0.0,1.0
2025-04-15,58.88,60.21,58.31,58.6,49021,58.88,60.21,58.31,58.6,49021,0.0,1.0
2025-04-16,57.28,58.76,56.5,58.76,11316,57.28,58.76,56.5,58.76,11316,0.0,1.0
2025-04-17,56.4,58.01,55.51,56.76,20440,56.4,58.01,55.51,56.76,20440,0.0,1.0
2025-04-21,54.69,56.4,53.595,56.39,31014,54.69,56.4,53.595,56.39,31014,0.0,1.0
2025-04-22,58.38,58.89,54.62,54.62,25114,58.38,58.89,54.62,54.62,25114,0.0,1.0
2025-04-23,58.8,59.1325,56.0,58.99,48082,58.8,59.1325,56.0,58.99,48082,0.0,1.0
2025-04-24,59.59,60.04,58.15,58.66,26668,59.59,60.04,58.15,58.66,26668,0.0,1.0
2025-04-25,58.23,59.6,57.7,59.6,22496,58.23,59.6,57.7,59.6,22496,0.0,1.0
2025-04-28,60.18,60.5,57.51,58.23,37275,60.18,60.5,57.51,58.23,37275,0.0,1.0
2025-04-29,62.3,62.75,58.678,58.678,41002,62.3,62.75,58.678,58.678,41002,0.0,1.0
2025-04-30,61.48,61.9999,60.74,61.65,10711,61.48,61.9999,60.74,61.65,10711,0.0,1.0
2025-05-01,61.9,62.05,60.552,61.44,13847,61.9,62.05,60.552,61.44,13847,0.0,1.0
2025-05-02,62.66,63.2,60.6,62.55,23745,62.66,63.2,60.6,62.55,23745,0.0,1.0
2025-05-05,62.5,63.37,61.7,63.37,15350,62.5,63.37,61.7,63.37,15350,0.0,1.0
2025-05-06,61.11,62.85,60.0,62.5,13487,61.11,62.85,60.0,62.5,13487,0.0,1.0
2025-05-07,61.33,62.26,59.62,61.87,21355,61.33,62.26,59.62,61.87,21355,0.0,1.0
2025-05-08,60.93,62.55,59.04,62.0,25320,60.93,62.55,59.04,62.0,25320,0.0,1.0
2025-05-09,61.1,61.5799,60.735,61.0,13005,61.1,61.5799,60.735,61.0,13005,0.0,1.0
2025-05-12,61.99,62.3,61.2,61.7,10970,61.99,62.3,61.2,61.7,10970,0.0,1.0
2025-05-13,60.89,61.65,60.01,61.2,18804,60.89,61.65,60.01,61.2,18804,0.0,1.0
2025-05-14,61.6,61.91,60.88,60.89,10894,61.6,61.91,60.88,60.89,10894,0.0,1.0
2025-05-15,67.07,67.91,62.0,62.5,53128,67.07,67.91,62.0,62.5,53128,0.0,1.0
2025-05-16,64.4,67.51,64.38,67.46,37706,64.4,67.51,64.38,67.46,37706,0.0,1.0
2025-05-19,65.0,65.0,62.28,64.4,37970,65.0,65.0,62.28,64.4,37970,0.0,1.0
2025-05-20,64.81,65.5,63.25,63.83,29213,64.81,65.5,63.25,63.83,29213,0.0,1.0
2025-05-21,67.29,74.15,67.1,70.9,122849,67.29,74.15,67.1,70.9,122849,0.0,1.0
2025-05-22,64.63,66.68,63.65,66.16,63119,64.63,66.68,63.65,66.16,63119,0.0,1.0
2025-05-23,61.0,63.01,60.5,63.01,27818,61.0,63.01,60.5,63.01,27818,0.0,1.0
2025-05-27,61.63,61.82,60.23,61.48,25209,61.63,61.82,60.23,61.48,25209,0.0,1.0
2025-05-28,61.61,62.5,61.0,61.55,20004,61.61,62.5,61.0,61.55,20004,0.0,1.0
2025-05-29,65.64,66.1,61.51,62.0,26728,65.64,66.1,61.51,62.0,26728,0.0,1.0
2025-05-30,64.87,65.62,64.5,65.0,10940,64.87,65.62,64.5,65.0,10940,0.0,1.0
2025-06-02,65.02,65.8,63.455,64.99,14018,65.02,65.8,63.455,64.99,14018,0.0,1.0
2025-06-03,64.82,65.92,64.53,65.11,14155,64.82,65.92,64.53,65.11,14155,0.0,1.0
2025-06-04,65.28,65.5,64.695,65.0,8868,65.28,65.5,64.695,65.0,8868,0.0,1.0
2025-06-05,64.22,64.8,63.425,64.1,20404,64.22,64.8,63.425,64.1,20404,0.0,1.0
2025-06-06,59.68,63.9,59.66,63.615,85471,59.68,63.9,59.66,63.615,85471,0.0,1.0
2025-06-09,61.4,61.88,60.48,60.6599,37722,61.4,61.88,60.48,60.6599,37722,0.0,1.0
2025-06-10,61.19,61.99,61.05,61.63,39882,61.19,61.99,61.05,61.63,39882,0.0,1.0
2025-06-11,61.1,62.485,60.17,61.15,21221,61.1,62.485,60.17,61.15,21221,0.0,1.0
2025-06-12,62.14,62.14,60.39,60.7,33278,62.14,62.14,60.39,60.7,33278,0.0,1.0
2025-06-13,59.55,61.48,59.55,61.29,21092,59.55,61.48,59.55,61.29,21092,0.0,1.0
2025-06-16,59.99,60.2399,58.8101,60.0,42595,59.99,60.2399,58.8101,60.0,42595,0.0,1.0
2025-06-17,58.55,60.35,58.55,59.25,19927,58.55,60.35,58.55,59.25,19927,0.0,1.0
2025-06-18,60.36,60.8,58.7472,58.7472,25190,60.36,60.8,58.7472,58.7472,25190,0.0,1.0
2025-06-20,60.48,60.88,59.2,60.3,83537,60.48,60.88,59.2,60.3,83537,0.0,1.0
2025-06-23,61.5,62.6,60.73,60.89,40075,61.5,62.6,60.73,60.89,40075,0.0,1.0
2025-06-24,59.68,62.0,59.0,61.41,42101,59.68,62.0,59.0,61.41,42101,0.0,1.0
2025-06-25,61.1,61.1,59.5,59.62,39423,61.1,61.1,59.5,59.62,39423,0.0,1.0
2025-06-26,59.9,61.9,59.0,60.64,57772,59.9,61.9,59.0,60.64,57772,0.0,1.0
2025-06-27,59.04,60.8,59.04,59.94,31499,59.04,60.8,59.04,59.94,31499,0.0,1.0
2025-06-30,57.7,59.3,57.46,59.0,55405,57.7,59.3,57.46,59.0,55405,0.0,1.0
2025-07-01,57.16,59.7098,56.59,57.02,79680,57.16,59.7098,56.59,57.02,79680,0.0,1.0
2025-07-02,56.81,59.51,56.1,56.85,114550,56.81,59.51,56.1,56.85,114550,0.0,1.0
2025-07-03,59.465,59.65,57.68,57.99,64433,59.465,59.65,57.68,57.99,64433,0.0,1.0
2025-07-07,58.63,59.45,57.99,59.26,60241,58.63,59.45,57.99,59.26,60241,0.0,1.0
2025-07-08,60.12,61.2,58.7702,59.21,112117,60.12,61.2,58.7702,59.21,112117,0.0,1.0
2025-07-09,64.16,64.1999,59.055,60.0,61930,64.16,64.1999,59.055,60.0,61930,0.0,1.0
2025-07-10,62.03,63.44,61.18,62.09,39844,62.03,63.44,61.18,62.09,39844,0.0,1.0
2025-07-11,63.22,63.6235,60.6,62.49,180040,63.22,63.6235,60.6,62.49,180040,0.0,1.0
2025-07-14,63.58,64.1,62.245,63.16,125270,63.58,64.1,62.245,63.16,125270,0.0,1.0
2025-07-15,63.32,65.3,63.0,63.59,172332,63.32,65.3,63.0,63.59,172332,0.0,1.0
2025-07-16,62.05,63.3,61.4103,62.91,53096,62.05,63.3,61.4103,62.91,53096,0.0,1.0
2025-07-17,60.99,62.28,60.08,61.65,32097,60.99,62.28,60.08,61.65,32097,0.0,1.0
2025-07-18,60.92,61.55,60.47,61.1809,30551,60.92,61.55,60.47,61.1809,30551,0.0,1.0
2025-07-21,61.3,62.6,61.2,61.91,44334,61.3,62.6,61.2,61.91,44334,0.0,1.0
2025-07-22,59.675,62.6403,59.12,60.99,132211,59.675,62.6403,59.12,60.99,132211,0.0,1.0
2025-07-23,62.31,62.37,60.37,61.78,21150,62.31,62.37,60.37,61.78,21150,0.0,1.0
2025-07-24,61.85,62.48,61.01,62.32,22622,61.85,62.48,61.01,62.32,22622,0.0,1.0
2025-07-25,62.24,62.48,61.02,62.39,20602,62.24,62.48,61.02,62.39,20602,0.0,1.0
2025-07-28,62.05,62.38,61.5,62.3,10234,62.05,62.38,61.5,62.3,10234,0.0,1.0
2025-07-29,63.59,63.95,62.08,62.08,12620,63.59,63.95,62.08,62.08,12620,0.0,1.0
2025-07-30,64.81,65.255,63.59,63.98,30552,64.81,65.255,63.59,63.98,30552,0.0,1.0
2025-07-31,65.01,65.36,63.337,64.18,48822,65.01,65.36,63.337,64.18,48822,0.0,1.0
2025-08-01,65.72,66.11,63.4,64.8,41269,65.72,66.11,63.4,64.8,41269,0.0,1.0
2025-08-04,69.79,69.79,65.855,66.195,20328,69.79,69.79,65.855,66.195,20328,0.0,1.0
2025-08-05,66.31,69.09,64.85,69.09,43552,66.31,69.09,64.85,69.09,43552,0.0,1.0
2025-08-06,67.99,68.0,64.96,65.05,51402,67.99,68.0,64.96,65.05,51402,0.0,1.0
2025-08-07,70.09,74.0,67.3,67.75,141300,70.09,74.0,67.3,67.75,141300,0.0,1.0
2025-08-08,69.88,73.9,69.02,70.95,41565,69.88,73.9,69.02,70.95,41565,0.0,1.0
2025-08-11,69.5,74.0,68.99,68.99,60869,69.5,74.0,68.99,68.99,60869,0.0,1.0
2025-08-12,72.73,74.49,69.47,69.5,59772,72.73,74.49,69.47,69.5,59772,0.0,1.0
2025-08-13,71.56,73.83,70.82,72.42,53213,71.56,73.83,70.82,72.42,53213,0.0,1.0
2025-08-14,68.98,70.96,68.78,70.25,104715,68.98,70.96,68.78,70.25,104715,0.0,1.0
2025-08-15,66.63,70.26,66.63,68.01,44722,66.63,70.26,66.63,68.01,44722,0.0,1.0
2025-08-18,64.95,67.8852,64.63,67.46,35902,64.95,67.8852,64.63,67.46,35902,0.0,1.0
2025-08-19,61.81,64.562,60.11,64.5,82961,61.81,64.562,60.11,64.5,82961,0.0,1.0
2025-08-20,63.42,63.89,60.0,61.3,22256,63.42,63.89,60.0,61.3,22256,0.0,1.0
2025-08-21,65.2,66.29,63.51,63.51,27002,65.2,66.29,63.51,63.51,27002,0.0,1.0
2025-08-22,64.4,66.89,64.4,65.2,24096,64.4,66.89,64.4,65.2,24096,0.0,1.0
2025-08-25,63.62,65.14,63.0,64.8,47793,63.62,65.14,63.0,64.8,47793,0.0,1.0
2025-08-26,65.13,67.41,64.4,64.49,28046,65.13,67.41,64.4,64.49,28046,0.0,1.0
2025-08-27,64.2,65.85,64.2,65.82,50759,64.2,65.85,64.2,65.82,50759,0.0,1.0
2025-08-28,64.51,65.8,63.535,64.85,21898,64.51,65.8,63.535,64.85,21898,0.0,1.0
2025-08-29,63.03,64.625,62.5,64.0,17203,63.03,64.625,62.5,64.0,17203,0.0,1.0
2025-09-02,65.36,65.46,62.18,62.18,18414,65.36,65.46,62.18,62.18,18414,0.0,1.0
2025-09-03,63.51,66.15,63.51,65.49,23424,63.51,66.15,63.51,65.49,23424,0.0,1.0
2025-09-04,65.14,65.71,64.0,64.0,11872,65.14,65.71,64.0,64.0,11872,0.0,1.0
2025-09-05,65.74,67.1,65.5,66.09,25566,65.74,67.1,65.5,66.09,25566,0.0,1.0
2025-09-08,67.51,69.69,67.1605,69.69,20584,67.51,69.69,67.1605,69.69,20584,0.0,1.0
2025-09-09,65.68,68.0,65.68,66.5,22519,65.68,68.0,65.68,66.5,22519,0.0,1.0
2025-09-10,66.27,66.585,65.3,65.5,28232,66.27,66.585,65.3,65.5,28232,0.0,1.0
2025-09-11,68.55,69.3,66.0,66.63,52143,68.55,69.3,66.0,66.63,52143,0.0,1.0
2025-09-12,69.48,69.9,67.2,68.5,66204,69.48,69.9,67.2,68.5,66204,0.0,1.0
2025-09-15,66.8,73.8,65.9,69.6,194853,66.8,73.8,65.9,69.6,194853,0.0,1.0
2025-09-16,66.9,68.17,64.8,67.35,65063,66.9,68.17,64.8,67.35,65063,0.0,1.0
2025-09-17,73.0,73.28,67.815,68.1375,64652,73.0,73.28,67.815,68.1375,64652,0.0,1.0
2025-09-18,73.25,74.25,73.0,73.16,72659,73.25,74.25,73.0,73.16,72659,0.0,1.0
2025-09-19,70.2,74.2,70.2,73.24,71038,70.2,74.2,70.2,73.24,71038,0.0,1.0
2025-09-22,71.29,71.4,70.09,70.2,36101,71.29,71.4,70.09,70.2,36101,0.0,1.0
2025-09-23,71.05,72.6,70.06,71.3,42101,71.05,72.6,70.06,71.3,42101,0.0,1.0
2025-09-24,69.8,71.18,68.885,69.81,53062,69.8,71.18,68.885,69.81,53062,0.0,1.0
2025-09-25,70.01,71.31,68.21,69.7,74885,70.01,71.31,68.21,69.7,74885,0.0,1.0
2025-09-26,69.98,70.45,68.35,70.0,49317,69.98,70.45,68.35,70.0,49317,0.0,1.0
2025-09-29,73.0,73.375,70.17,71.0,46176,73.0,73.375,70.17,71.0,46176,0.0,1.0
2025-09-30,74.0,74.2,72.67,73.0,37227,74.0,74.2,72.67,73.0,37227,0.0,1.0
2025-10-01,73.5,73.9114,72.5,73.8566,25393,73.5,73.9114,72.5,73.8566,25393,0.0,1.0
2025-10-02,74.06,74.1,70.8,73.4801,76468,74.06,74.1,70.8,73.4801,76468,0.0,1.0
2025-10-03,75.6,75.6,72.65,73.99,70120,75.6,75.6,72.65,73.99,70120,0.0,1.0
2025-10-06,78.1,78.5,75.948,75.948,96020,78.1,78.5,75.948,75.948,96020,0.0,1.0
2025-10-07,77.4,79.95,76.2332,78.75,126539,77.4,79.95,76.2332,78.75,126539,0.0,1.0
2025-10-08,78.06,79.9999,76.5,76.5,40999,78.06,79.9999,76.5,76.5,40999,0.0,1.0
2025-10-09,78.5,80.0,77.125,78.13,73500,78.5,80.0,77.125,78.13,73500,0.0,1.0
2025-10-10,79.28,79.41,77.64,78.47,38190,79.28,79.41,77.64,78.47,38190,0.0,1.0
2025-10-13,79.77,80.185,78.81,80.0,29751,79.77,80.185,78.81,80.0,29751,0.0,1.0
2025-10-14,79.26,80.04,78.71,79.7,32826,79.26,80.04,78.71,79.7,32826,0.0,1.0
2025-10-15,81.26,81.505,79.05,80.0,74700,81.26,81.505,79.05,80.0,74700,0.0,1.0
2025-10-16,89.07,90.0,81.01,81.01,143584,89.07,90.0,81.01,81.01,143584,0.0,1.0
2025-10-17,87.71,91.92,86.5,91.92,101993,87.71,91.92,86.5,91.92,101993,0.0,1.0
2025-10-20,90.37,91.01,86.57,87.56,54774,90.37,91.01,86.57,87.56,54774,0.0,1.0
2025-10-21,92.0,92.11,88.12,89.55,49799,92.0,92.11,88.12,89.55,49799,0.0,1.0
2025-10-22,89.36,91.7,88.0,91.6,54787,89.36,91.7,88.0,91.6,54787,0.0,1.0
2025-10-23,92.22,92.48,89.155,89.62,131749,92.22,92.48,89.155,89.62,131749,0.0,1.0
2025-10-24,92.82,93.5876,91.525,92.99,83725,92.82,93.5876,91.525,92.99,83725,0.0,1.0
2025-10-27,93.82,94.0,92.14,92.5,45958,93.82,94.0,92.14,92.5,45958,0.0,1.0
2025-10-28,93.02,93.9,90.765,93.5,63224,93.02,93.9,90.765,93.5,63224,0.0,1.0
2025-10-29,98.0,98.22,91.401,92.41,158868,98.0,98.22,91.401,92.41,158868,0.0,1.0
2025-10-30,98.1,99.0,95.2901,97.5,79095,98.1,99.0,95.2901,97.5,79095,0.0,1.0
2025-10-31,105.905,107.0,97.985,98.85,135989,105.905,107.0,97.985,98.85,135989,0.0,1.0
2025-11-03,112.4,115.41,107.0,107.5,160813,112.4,115.41,107.0,107.5,160813,0.0,1.0
2025-11-04,111.08,116.24,109.0,111.19,145844,111.08,116.24,109.0,111.19,145844,0.0,1.0
2025-11-05,112.42,114.6599,111.0,111.23,83759,112.42,114.6599,111.0,111.23,83759,0.0,1.0
2025-11-06,111.73,113.809,111.0,113.32,53948,111.73,113.809,111.0,113.32,53948,0.0,1.0
2025-11-07,113.19,117.89,106.1,110.41,209025,113.19,117.89,106.1,110.41,209025,0.0,1.0
2025-11-10,117.34,124.73,112.0,114.15,175385,117.34,124.73,112.0,114.15,175385,0.0,1.0
2025-11-11,105.76,116.0,102.0,115.0,75575,105.76,116.0,102.0,115.0,75575,0.0,1.0
2025-11-12,110.815,113.475,109.0,109.71,42985,110.815,113.475,109.0,109.71,42985,0.0,1.0
2025-11-13,112.41,113.99,109.0275,110.0,45243,112.41,113.99,109.0275,110.0,45243,0.0,1.0
2025-11-14,116.72,117.83,108.75,109.68,58936,116.72,117.83,108.75,109.68,58936,0.0,1.0
2025-11-17,116.91,120.9739,116.29,116.9,52656,116.91,120.9739,116.29,116.9,52656,0.0,1.0
2025-11-18,123.19,125.24,116.0,116.0,136197,123.19,125.24,116.0,116.0,136197,0.0,1.0
2025-11-19,120.365,124.0,119.0001,123.5,59259,120.365,124.0,119.0001,123.5,59259,0.0,1.0
2025-11-20,109.18,120.28,105.88,119.22,146491,109.18,120.28,105.88,119.22,146491,0.0,1.0
2025-11-21,120.56,121.89,108.0,110.08,363909,120.56,121.89,108.0,110.08,363909,0.0,1.0
2025-11-24,136.0,144.99,126.0,126.5,285672,136.0,144.99,126.0,126.5,285672,0.0,1.0
2025-11-25,127.8,141.0,115.41,140.75,537901,127.8,141.0,115.41,140.75,537901,0.0,1.0
2025-11-26,129.62,133.0,122.75,130.0,118338,129.62,133.0,122.75,130.0,118338,0.0,1.0