date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-15,36.68,40.1,32.42,32.5,15620667,36.68,40.1,32.42,32.5,15620667,0.0,1.0
2021-09-16,48.0,52.0,40.5,42.405,12215815,48.0,52.0,40.5,42.405,12215815,0.0,1.0
2021-09-17,43.55,54.39,42.0,48.66,10074484,43.55,54.39,42.0,48.66,10074484,0.0,1.0
2021-09-20,51.56,52.0,41.1,42.26,4817951,51.56,52.0,41.1,42.26,4817951,0.0,1.0
2021-09-21,54.89,62.0,47.39,51.81,10088471,54.89,62.0,47.39,51.81,10088471,0.0,1.0
2021-09-22,50.88,59.25,49.31,56.4,5088673,50.88,59.25,49.31,56.4,5088673,0.0,1.0
2021-09-23,52.01,54.9,50.03,52.2465,1952900,52.01,54.9,50.03,52.2465,1952900,0.0,1.0
2021-09-24,52.89,54.6899,50.13,52.93,1853365,52.89,54.6899,50.13,52.93,1853365,0.0,1.0
2021-09-27,47.45,53.438,47.34,52.8,3525026,47.45,53.438,47.34,52.8,3525026,0.0,1.0
2021-09-28,43.9,47.3492,42.84,47.0,3578775,43.9,47.3492,42.84,47.0,3578775,0.0,1.0
2021-09-29,44.95,48.37,43.75,44.9999,2319933,44.95,48.37,43.75,44.9999,2319933,0.0,1.0
2021-09-30,43.32,45.34,41.48,45.24,2160164,43.32,45.34,41.48,45.24,2160164,0.0,1.0
2021-10-01,46.06,46.8,42.82,43.75,2133856,46.06,46.8,42.82,43.75,2133856,0.0,1.0
2021-10-04,44.97,47.92,44.475,45.86,1250474,44.97,47.92,44.475,45.86,1250474,0.0,1.0
2021-10-05,43.07,45.3,42.35,45.0,1594653,43.07,45.3,42.35,45.0,1594653,0.0,1.0
2021-10-06,41.69,43.4999,41.32,42.4,1442164,41.69,43.4999,41.32,42.4,1442164,0.0,1.0
2021-10-07,42.82,44.78,42.1,42.31,1069339,42.82,44.78,42.1,42.31,1069339,0.0,1.0
2021-10-08,42.65,43.5,42.5,43.41,448183,42.65,43.5,42.5,43.41,448183,0.0,1.0
2021-10-11,49.0,50.25,43.5,43.5,4044105,49.0,50.25,43.5,43.5,4044105,0.0,1.0
2021-10-12,47.72,49.9,46.85,48.27,1959261,47.72,49.9,46.85,48.27,1959261,0.0,1.0
2021-10-13,50.9,52.1,47.87,48.17,2773206,50.9,52.1,47.87,48.17,2773206,0.0,1.0
2021-10-14,53.0,55.87,51.25,51.69,2626470,53.0,55.87,51.25,51.69,2626470,0.0,1.0
2021-10-15,53.03,56.87,51.62,54.8899,2599531,53.03,56.87,51.62,54.8899,2599531,0.0,1.0
2021-10-18,57.35,59.07,53.0,53.2,2725827,57.35,59.07,53.0,53.2,2725827,0.0,1.0
2021-10-19,64.73,65.8,57.7545,58.95,5039373,64.73,65.8,57.7545,58.95,5039373,0.0,1.0
2021-10-20,61.42,67.29,59.4,65.88,3641784,61.42,67.29,59.4,65.88,3641784,0.0,1.0
2021-10-21,60.58,64.74,59.25,61.11,2100291,60.58,64.74,59.25,61.11,2100291,0.0,1.0
2021-10-22,68.86,69.54,60.51,60.83,3742764,68.86,69.54,60.51,60.83,3742764,0.0,1.0
2021-10-25,66.94,72.5,64.52,69.5,3054451,66.94,72.5,64.52,69.5,3054451,0.0,1.0
2021-10-26,70.41,72.06,67.0024,68.0,2239263,70.41,72.06,67.0024,68.0,2239263,0.0,1.0
2021-10-27,67.87,70.689,67.1,70.66,1385542,67.87,70.689,67.1,70.66,1385542,0.0,1.0
2021-10-28,68.98,74.2,68.5,68.7,2159637,68.98,74.2,68.5,68.7,2159637,0.0,1.0
2021-10-29,76.24,76.77,69.1,69.24,2360624,76.24,76.77,69.1,69.24,2360624,0.0,1.0
2021-11-01,76.25,81.4,73.75,77.5,3058075,76.25,81.4,73.75,77.5,3058075,0.0,1.0
2021-11-02,71.6,77.75,69.02,77.26,2876703,71.6,77.75,69.02,77.26,2876703,0.0,1.0
2021-11-03,67.78,72.554,66.6688,71.6,2215735,67.78,72.554,66.6688,71.6,2215735,0.0,1.0
2021-11-04,69.71,71.7499,67.54,67.78,1622332,69.71,71.7499,67.54,67.78,1622332,0.0,1.0
2021-11-05,67.98,71.0,64.1001,70.74,2290112,67.98,71.0,64.1001,70.74,2290112,0.0,1.0
2021-11-08,67.8,70.05,65.8001,67.7,1279464,67.8,70.05,65.8001,67.7,1279464,0.0,1.0
2021-11-09,64.58,68.3342,62.78,67.98,1703897,64.58,68.3342,62.78,67.98,1703897,0.0,1.0
2021-11-10,62.3,66.0,60.61,62.72,2219653,62.3,66.0,60.61,62.72,2219653,0.0,1.0
2021-11-11,66.0,72.59,62.3101,68.65,4614847,66.0,72.59,62.3101,68.65,4614847,0.0,1.0
2021-11-12,62.06,66.51,61.26,66.28,2522403,62.06,66.51,61.26,66.28,2522403,0.0,1.0
2021-11-15,62.56,63.805,60.85,63.49,2034022,62.56,63.805,60.85,63.49,2034022,0.0,1.0
2021-11-16,60.54,62.4399,57.9,61.93,3288740,60.54,62.4399,57.9,61.93,3288740,0.0,1.0
2021-11-17,56.86,59.8,55.67,59.5,3550393,56.86,59.8,55.67,59.5,3550393,0.0,1.0
2021-11-18,53.97,57.4,53.81,57.14,2574377,53.97,57.4,53.81,57.14,2574377,0.0,1.0
2021-11-19,54.99,55.48,52.185,53.57,2121790,54.99,55.48,52.185,53.57,2121790,0.0,1.0
2021-11-22,51.28,56.2,49.84,55.8,2192764,51.28,56.2,49.84,55.8,2192764,0.0,1.0
2021-11-23,52.16,54.1,50.2713,51.83,1853124,52.16,54.1,50.2713,51.83,1853124,0.0,1.0
2021-11-24,54.08,54.98,51.2,51.5,1363825,54.08,54.98,51.2,51.5,1363825,0.0,1.0
2021-11-26,54.27,54.69,50.7849,52.2,978945,54.27,54.69,50.7849,52.2,978945,0.0,1.0
2021-11-29,52.87,55.75,50.77,55.1,1642251,52.87,55.75,50.77,55.1,1642251,0.0,1.0
2021-11-30,52.84,53.395,49.2601,52.01,2699511,52.84,53.395,49.2601,52.01,2699511,0.0,1.0
2021-12-01,48.06,54.99,47.05,52.33,3151285,48.06,54.99,47.05,52.33,3151285,0.0,1.0
2021-12-02,48.27,49.7399,46.25,48.47,1915495,48.27,49.7399,46.25,48.47,1915495,0.0,1.0
2021-12-03,46.39,49.3199,44.0,48.75,2885984,46.39,49.3199,44.0,48.75,2885984,0.0,1.0
2021-12-06,46.2,47.55,43.8,44.96,1906147,46.2,47.55,43.8,44.96,1906147,0.0,1.0
2021-12-07,50.32,51.27,47.73,47.73,1483295,50.32,51.27,47.73,47.73,1483295,0.0,1.0
2021-12-08,51.69,53.5999,49.59,50.25,1365656,51.69,53.5999,49.59,50.25,1365656,0.0,1.0
2021-12-09,50.35,52.18,50.27,51.2,785656,50.35,52.18,50.27,51.2,785656,0.0,1.0
2021-12-10,50.3,51.98,49.4,50.29,1421362,50.3,51.98,49.4,50.29,1421362,0.0,1.0
2021-12-13,48.44,50.99,47.14,50.0,1292844,48.44,50.99,47.14,50.0,1292844,0.0,1.0
2021-12-14,49.69,50.26,47.034,47.17,1111430,49.69,50.26,47.034,47.17,1111430,0.0,1.0
2021-12-15,48.64,49.12,45.02,47.46,2158628,48.64,49.12,45.02,47.46,2158628,0.0,1.0
2021-12-16,47.21,52.43,45.94,49.31,1363150,47.21,52.43,45.94,49.31,1363150,0.0,1.0
2021-12-17,48.04,48.615,43.55,45.6,3032347,48.04,48.615,43.55,45.6,3032347,0.0,1.0
2021-12-20,48.2,48.4689,46.2,47.0,788509,48.2,48.4689,46.2,47.0,788509,0.0,1.0
2021-12-21,49.14,50.7,48.05,49.77,1115995,49.14,50.7,48.05,49.77,1115995,0.0,1.0
2021-12-22,49.13,49.78,47.25,49.43,632794,49.13,49.78,47.25,49.43,632794,0.0,1.0
2021-12-23,52.85,54.29,48.9,49.48,1571001,52.85,54.29,48.9,49.48,1571001,0.0,1.0
2021-12-27,53.67,55.48,51.5,53.2,1060902,53.67,55.48,51.5,53.2,1060902,0.0,1.0
2021-12-28,50.44,55.24,50.2,53.2499,1245768,50.44,55.24,50.2,53.2499,1245768,0.0,1.0
2021-12-29,52.24,52.46,49.0501,50.6,747441,52.24,52.46,49.0501,50.6,747441,0.0,1.0
2021-12-30,52.14,54.8,52.05,52.22,887209,52.14,54.8,52.05,52.22,887209,0.0,1.0
2021-12-31,50.91,52.66,50.68,52.15,519111,50.91,52.66,50.68,52.15,519111,0.0,1.0
2022-01-03,52.42,52.99,49.25,51.47,640152,52.42,52.99,49.25,51.47,640152,0.0,1.0
2022-01-04,50.92,53.8,49.34,52.8,956038,50.92,53.8,49.34,52.8,956038,0.0,1.0
2022-01-05,46.45,50.93,45.8244,50.51,1836898,46.45,50.93,45.8244,50.51,1836898,0.0,1.0
2022-01-06,46.63,47.6594,44.75,46.05,1174421,46.63,47.6594,44.75,46.05,1174421,0.0,1.0
2022-01-07,46.47,47.9899,45.02,46.75,806839,46.47,47.9899,45.02,46.75,806839,0.0,1.0
2022-01-10,47.81,47.94,42.38,45.7,2281491,47.81,47.94,42.38,45.7,2281491,0.0,1.0
2022-01-11,50.21,50.9099,46.7837,48.32,3856811,50.21,50.9099,46.7837,48.32,3856811,0.0,1.0
2022-01-12,45.99,50.6699,45.92,50.5,2929987,45.99,50.6699,45.92,50.5,2929987,0.0,1.0
2022-01-13,45.88,47.0,44.39,46.97,2054699,45.88,47.0,44.39,46.97,2054699,0.0,1.0
2022-01-14,45.17,46.7,44.11,45.67,1841233,45.17,46.7,44.11,45.67,1841233,0.0,1.0
2022-01-18,43.87,46.46,42.89,44.44,2065588,43.87,46.46,42.89,44.44,2065588,0.0,1.0
2022-01-19,41.57,44.5941,40.14,43.56,3540957,41.57,44.5941,40.14,43.56,3540957,0.0,1.0
2022-01-20,42.0,44.75,41.85,42.1,1852788,42.0,44.75,41.85,42.1,1852788,0.0,1.0
2022-01-21,41.31,43.54,40.05,41.36,1771971,41.31,43.54,40.05,41.36,1771971,0.0,1.0
2022-01-24,45.51,45.52,38.11,40.0,3020728,45.51,45.52,38.11,40.0,3020728,0.0,1.0
2022-01-25,48.91,49.98,43.56,45.63,3728298,48.91,49.98,43.56,45.63,3728298,0.0,1.0
2022-01-26,48.85,52.12,47.56,49.92,2117061,48.85,52.12,47.56,49.92,2117061,0.0,1.0
2022-01-27,47.99,50.51,47.03,49.0,1417061,47.99,50.51,47.03,49.0,1417061,0.0,1.0
2022-01-28,47.52,49.56,45.59,47.5,1717808,47.52,49.56,45.59,47.5,1717808,0.0,1.0
2022-01-31,52.15,52.48,47.51,47.74,2303964,52.15,52.48,47.51,47.74,2303964,0.0,1.0
2022-02-01,58.41,59.71,51.3,52.02,5479987,58.41,59.71,51.3,52.02,5479987,0.0,1.0
2022-02-02,56.29,59.3676,54.51,56.92,2409541,56.29,59.3676,54.51,56.92,2409541,0.0,1.0
2022-02-03,54.75,58.9,53.09,54.5,1826979,54.75,58.9,53.09,54.5,1826979,0.0,1.0
2022-02-04,57.74,57.99,54.25,55.7,1995433,57.74,57.99,54.25,55.7,1995433,0.0,1.0
2022-02-07,56.35,63.2,55.29,58.6,4429235,56.35,63.2,55.29,58.6,4429235,0.0,1.0
2022-02-08,58.5,58.92,54.06,56.81,1822386,58.5,58.92,54.06,56.81,1822386,0.0,1.0
2022-02-09,58.64,60.0,56.21,59.93,1778647,58.64,60.0,56.21,59.93,1778647,0.0,1.0
2022-02-10,56.05,60.2799,54.33,57.29,2432332,56.05,60.2799,54.33,57.29,2432332,0.0,1.0
2022-02-11,51.79,56.5,50.86,56.0,2517948,51.79,56.5,50.86,56.0,2517948,0.0,1.0
2022-02-14,51.28,53.65,50.45,51.5,1148012,51.28,53.65,50.45,51.5,1148012,0.0,1.0
2022-02-15,53.52,53.69,51.61,52.48,959055,53.52,53.69,51.61,52.48,959055,0.0,1.0
2022-02-16,53.66,55.35,52.1116,53.5,1112238,53.66,55.35,52.1116,53.5,1112238,0.0,1.0
2022-02-17,50.02,53.89,50.02,52.94,869302,50.02,53.89,50.02,52.94,869302,0.0,1.0
2022-02-18,50.66,51.87,48.77,50.8,1043328,50.66,51.87,48.77,50.8,1043328,0.0,1.0
2022-02-22,48.16,52.27,48.01,49.0,1017702,48.16,52.27,48.01,49.0,1017702,0.0,1.0
2022-02-23,44.99,49.72,44.55,49.01,2187829,44.99,49.72,44.55,49.01,2187829,0.0,1.0
2022-02-24,48.72,48.73,42.84,43.2,1669701,48.72,48.73,42.84,43.2,1669701,0.0,1.0
2022-02-25,47.25,48.53,45.78,48.53,1128668,47.25,48.53,45.78,48.53,1128668,0.0,1.0
2022-02-28,48.21,49.25,46.24,47.0,1325517,48.21,49.25,46.24,47.0,1325517,0.0,1.0
2022-03-01,47.52,49.398,46.18,49.11,3063883,47.52,49.398,46.18,49.11,3063883,0.0,1.0
2022-03-02,44.22,46.81,44.01,46.1,2953084,44.22,46.81,44.01,46.1,2953084,0.0,1.0
2022-03-03,45.89,47.87,43.35,44.9,3783227,45.89,47.87,43.35,44.9,3783227,0.0,1.0
2022-03-04,49.37,51.04,45.32,45.99,2932717,49.37,51.04,45.32,45.99,2932717,0.0,1.0
2022-03-07,45.11,49.04,44.9,48.95,1802511,45.11,49.04,44.9,48.95,1802511,0.0,1.0
2022-03-08,47.48,48.98,43.5,45.34,1714732,47.48,48.98,43.5,45.34,1714732,0.0,1.0
2022-03-09,50.81,52.3,48.04,48.4,2090285,50.81,52.3,48.04,48.4,2090285,0.0,1.0
2022-03-10,52.97,53.38,48.34,49.5,1408652,52.97,53.38,48.34,49.5,1408652,0.0,1.0
2022-03-11,48.8,52.01,47.81,51.59,3101209,48.8,52.01,47.81,51.59,3101209,0.0,1.0
2022-03-14,48.28,49.75,46.5,47.8,1575033,48.28,49.75,46.5,47.8,1575033,0.0,1.0
2022-03-15,49.41,50.14,47.0,47.25,1303701,49.41,50.14,47.0,47.25,1303701,0.0,1.0
2022-03-16,51.58,52.2,49.31,50.54,1688280,51.58,52.2,49.31,50.54,1688280,0.0,1.0
2022-03-17,57.26,57.49,50.8001,51.49,3035584,57.26,57.49,50.8001,51.49,3035584,0.0,1.0
2022-03-18,58.54,60.0,56.3012,56.85,2911103,58.54,60.0,56.3012,56.85,2911103,0.0,1.0
2022-03-21,58.9,59.38,56.8001,58.18,1380851,58.9,59.38,56.8001,58.18,1380851,0.0,1.0
2022-03-22,59.37,62.01,59.13,59.13,2245932,59.37,62.01,59.13,59.13,2245932,0.0,1.0
2022-03-23,56.9,59.24,55.04,59.16,1532520,56.9,59.24,55.04,59.16,1532520,0.0,1.0
2022-03-24,57.77,59.19,56.45,57.07,1037868,57.77,59.19,56.45,57.07,1037868,0.0,1.0
2022-03-25,54.92,58.38,53.71,58.0,1426260,54.92,58.38,53.71,58.0,1426260,0.0,1.0
2022-03-28,55.85,57.05,53.57,55.11,1170515,55.85,57.05,53.57,55.11,1170515,0.0,1.0
2022-03-29,62.77,64.93,56.08,56.69,4884116,62.77,64.93,56.08,56.69,4884116,0.0,1.0
2022-03-30,61.92,66.0,61.27,63.0,4269899,61.92,66.0,61.27,63.0,4269899,0.0,1.0
2022-03-31,55.27,63.5451,55.13,62.5,3932786,55.27,63.5451,55.13,62.5,3932786,0.0,1.0
2022-04-01,56.83,57.75,54.5,56.43,2402168,56.83,57.75,54.5,56.43,2402168,0.0,1.0
2022-04-04,57.65,58.6942,54.75,56.8,1831635,57.65,58.6942,54.75,56.8,1831635,0.0,1.0
2022-04-05,53.51,57.74,52.66,57.52,2500895,53.51,57.74,52.66,57.52,2500895,0.0,1.0
2022-04-06,52.15,52.95,50.5,52.0,1940833,52.15,52.95,50.5,52.0,1940833,0.0,1.0
2022-04-07,52.04,52.95,49.28,52.17,1616201,52.04,52.95,49.28,52.17,1616201,0.0,1.0
2022-04-08,50.57,51.85,49.75,51.61,956818,50.57,51.85,49.75,51.61,956818,0.0,1.0
2022-04-11,52.31,52.48,49.0,49.1,1043428,52.31,52.48,49.0,49.1,1043428,0.0,1.0
2022-04-12,51.16,54.5,51.1,52.54,1729720,51.16,54.5,51.1,52.54,1729720,0.0,1.0
2022-04-13,52.12,53.24,50.35,51.51,1805970,52.12,53.24,50.35,51.51,1805970,0.0,1.0
2022-04-14,52.99,53.3827,51.75,52.21,802234,52.99,53.3827,51.75,52.21,802234,0.0,1.0
2022-04-18,53.72,53.76,51.01,53.0,692620,53.72,53.76,51.01,53.0,692620,0.0,1.0
2022-04-19,55.55,57.1,53.1,53.5,1589425,55.55,57.1,53.1,53.5,1589425,0.0,1.0
2022-04-20,54.3,56.1782,54.1,55.63,719859,54.3,56.1782,54.1,55.63,719859,0.0,1.0
2022-04-21,52.07,55.89,52.03,54.88,949221,52.07,55.89,52.03,54.88,949221,0.0,1.0
2022-04-22,51.19,52.88,50.19,52.44,689228,51.19,52.88,50.19,52.44,689228,0.0,1.0
2022-04-25,52.78,53.2089,50.05,50.8,603139,52.78,53.2089,50.05,50.8,603139,0.0,1.0
2022-04-26,46.89,52.6039,45.825,52.4,2595914,46.89,52.6039,45.825,52.4,2595914,0.0,1.0
2022-04-27,47.0,48.77,46.5,47.61,1175718,47.0,48.77,46.5,47.61,1175718,0.0,1.0
2022-04-28,48.14,49.15,46.0,48.05,1239684,48.14,49.15,46.0,48.05,1239684,0.0,1.0
2022-04-29,47.77,49.9899,47.39,47.82,581605,47.77,49.9899,47.39,47.82,581605,0.0,1.0
2022-05-02,49.25,49.36,46.435,47.8,877798,49.25,49.36,46.435,47.8,877798,0.0,1.0
2022-05-03,47.38,49.4,47.11,49.38,851598,47.38,49.4,47.11,49.38,851598,0.0,1.0
2022-05-04,49.16,49.3299,45.61,48.3,1070646,49.16,49.3299,45.61,48.3,1070646,0.0,1.0
2022-05-05,45.74,49.28,45.22,48.13,1328523,45.74,49.28,45.22,48.13,1328523,0.0,1.0
2022-05-06,45.56,47.3,43.6,45.02,1643567,45.56,47.3,43.6,45.02,1643567,0.0,1.0
2022-05-09,41.08,44.72,41.08,44.72,2604248,41.08,44.72,41.08,44.72,2604248,0.0,1.0
2022-05-10,40.8,42.7199,39.25,42.2,1972746,40.8,42.7199,39.25,42.2,1972746,0.0,1.0
2022-05-11,34.37,40.48,34.07,40.0,7713142,34.37,40.48,34.07,40.0,7713142,0.0,1.0
2022-05-12,25.11,26.07,20.05,22.74,24331143,25.11,26.07,20.05,22.74,24331143,0.0,1.0
2022-05-13,27.0,28.3,25.9501,26.55,5340038,27.0,28.3,25.9501,26.55,5340038,0.0,1.0
2022-05-16,25.5,27.83,25.01,27.5,2530169,25.5,27.83,25.01,27.5,2530169,0.0,1.0
2022-05-17,26.4,27.0502,24.73,26.61,2674205,26.4,27.0502,24.73,26.61,2674205,0.0,1.0
2022-05-18,25.61,27.14,24.81,26.02,1972004,25.61,27.14,24.81,26.02,1972004,0.0,1.0
2022-05-19,26.99,28.3334,26.08,26.42,2655589,26.99,28.3334,26.08,26.42,2655589,0.0,1.0
2022-05-20,27.75,28.03,26.11,27.55,1786671,27.75,28.03,26.11,27.55,1786671,0.0,1.0
2022-05-23,31.83,31.97,28.03,28.35,2704443,31.83,31.97,28.03,28.35,2704443,0.0,1.0
2022-05-24,30.24,31.295,28.51,31.295,1358827,30.24,31.295,28.51,31.295,1358827,0.0,1.0
2022-05-25,30.8,31.1692,29.811,30.39,1103965,30.8,31.1692,29.811,30.39,1103965,0.0,1.0
2022-05-26,35.72,37.9811,30.95,31.09,3251358,35.72,37.9811,30.95,31.09,3251358,0.0,1.0
2022-05-27,37.36,39.99,35.75,35.75,2109056,37.36,39.99,35.75,35.75,2109056,0.0,1.0
2022-05-31,37.55,38.7356,36.36,37.5,1584946,37.55,38.7356,36.36,37.5,1584946,0.0,1.0
2022-06-01,39.85,39.94,36.0229,37.47,1454894,39.85,39.94,36.0229,37.47,1454894,0.0,1.0
2022-06-02,39.98,42.4293,39.1966,39.49,1561820,39.98,42.4293,39.1966,39.49,1561820,0.0,1.0
2022-06-03,41.71,41.96,38.35,39.66,1027483,41.71,41.96,38.35,39.66,1027483,0.0,1.0
2022-06-06,41.7,43.49,41.3095,42.38,1170874,41.7,43.49,41.3095,42.38,1170874,0.0,1.0
2022-06-07,40.26,42.66,40.06,41.2,1232994,40.26,42.66,40.06,41.2,1232994,0.0,1.0
2022-06-08,39.25,39.6474,37.12,38.33,1747124,39.25,39.6474,37.12,38.33,1747124,0.0,1.0
2022-06-09,39.16,40.59,37.6106,38.32,1178762,39.16,40.59,37.6106,38.32,1178762,0.0,1.0
2022-06-10,34.4,37.95,34.13,37.7,1654654,34.4,37.95,34.13,37.7,1654654,0.0,1.0
2022-06-13,33.11,33.84,30.28,32.78,1747090,33.11,33.84,30.28,32.78,1747090,0.0,1.0
2022-06-14,33.41,34.324,32.38,33.15,1094731,33.41,34.324,32.38,33.15,1094731,0.0,1.0
2022-06-15,34.17,35.69,32.65,33.95,1518315,34.17,35.69,32.65,33.95,1518315,0.0,1.0
2022-06-16,32.86,34.15,30.78,32.37,2279914,32.86,34.15,30.78,32.37,2279914,0.0,1.0
2022-06-17,33.32,33.9483,32.28,32.72,1322543,33.32,33.9483,32.28,32.72,1322543,0.0,1.0
2022-06-21,33.89,35.45,33.56,33.9,1285080,33.89,35.45,33.56,33.9,1285080,0.0,1.0
2022-06-22,34.78,34.895,33.01,33.23,937304,34.78,34.895,33.01,33.23,937304,0.0,1.0
2022-06-23,36.28,36.77,34.8,35.0,895674,36.28,36.77,34.8,35.0,895674,0.0,1.0
2022-06-24,36.87,37.9599,36.45,36.75,808868,36.87,37.9599,36.45,36.75,808868,0.0,1.0
2022-06-27,35.51,37.1758,35.49,37.0,544510,35.51,37.1758,35.49,37.0,544510,0.0,1.0
2022-06-28,33.32,36.5886,33.29,35.94,680360,33.32,36.5886,33.29,35.94,680360,0.0,1.0
2022-06-29,34.14,34.3699,32.53,33.53,445899,34.14,34.3699,32.53,33.53,445899,0.0,1.0
2022-06-30,31.65,33.8404,30.73,33.76,1162723,31.65,33.8404,30.73,33.76,1162723,0.0,1.0
2022-07-01,32.26,33.615,31.5,31.67,564542,32.26,33.615,31.5,31.67,564542,0.0,1.0
2022-07-05,34.06,34.75,31.26,31.95,556836,34.06,34.75,31.26,31.95,556836,0.0,1.0
2022-07-06,34.96,35.45,33.515,33.66,694841,34.96,35.45,33.515,33.66,694841,0.0,1.0
2022-07-07,34.71,35.98,34.3508,35.13,629384,34.71,35.98,34.3508,35.13,629384,0.0,1.0
2022-07-08,36.58,37.1295,33.7812,34.15,822034,36.58,37.1295,33.7812,34.15,822034,0.0,1.0
2022-07-11,35.7,36.38,34.82,35.25,427203,35.7,36.38,34.82,35.25,427203,0.0,1.0
2022-07-12,36.28,36.6,34.18,35.6,1256968,36.28,36.6,34.18,35.6,1256968,0.0,1.0
2022-07-13,35.91,38.3198,35.25,35.39,979161,35.91,38.3198,35.25,35.39,979161,0.0,1.0
2022-07-14,36.79,37.24,35.31,35.89,604387,36.79,37.24,35.31,35.89,604387,0.0,1.0
2022-07-15,37.91,38.56,36.61,37.0,611914,37.91,38.56,36.61,37.0,611914,0.0,1.0
2022-07-18,37.38,39.21,37.33,38.5,646684,37.38,39.21,37.33,38.5,646684,0.0,1.0
2022-07-19,38.75,39.25,37.18,37.61,766491,38.75,39.25,37.18,37.61,766491,0.0,1.0
2022-07-20,39.0,39.46,38.4201,39.0,536495,39.0,39.46,38.4201,39.0,536495,0.0,1.0
2022-07-21,38.35,39.55,37.8,38.76,574816,38.35,39.55,37.8,38.76,574816,0.0,1.0
2022-07-22,36.79,38.75,36.4,38.55,427862,36.79,38.75,36.4,38.55,427862,0.0,1.0
2022-07-25,36.24,37.07,35.5,36.66,320575,36.24,37.07,35.5,36.66,320575,0.0,1.0
2022-07-26,33.7,35.79,33.53,35.79,805850,33.7,35.79,33.53,35.79,805850,0.0,1.0
2022-07-27,34.5,35.15,33.71,34.41,672486,34.5,35.15,33.71,34.41,672486,0.0,1.0
2022-07-28,37.8,38.18,34.27,34.27,1023324,37.8,38.18,34.27,34.27,1023324,0.0,1.0
2022-07-29,37.49,38.89,37.31,37.94,571600,37.49,38.89,37.31,37.94,571600,0.0,1.0
2022-08-01,37.85,38.75,37.1,37.25,398211,37.85,38.75,37.1,37.25,398211,0.0,1.0
2022-08-02,39.85,39.9,37.37,37.39,683225,39.85,39.9,37.37,37.39,683225,0.0,1.0
2022-08-03,42.17,44.8,39.5,40.0,1885300,42.17,44.8,39.5,40.0,1885300,0.0,1.0
2022-08-04,42.35,43.2799,41.51,42.77,666081,42.35,43.2799,41.51,42.77,666081,0.0,1.0
2022-08-05,44.15,44.89,41.1,41.13,1033340,44.15,44.89,41.1,41.13,1033340,0.0,1.0
2022-08-08,45.5,46.325,44.14,44.14,1634706,45.5,46.325,44.14,44.14,1634706,0.0,1.0
2022-08-09,42.5,45.16,41.42,44.37,943672,42.5,45.16,41.42,44.37,943672,0.0,1.0
2022-08-10,44.01,44.26,41.83,43.8,1661665,44.01,44.26,41.83,43.8,1661665,0.0,1.0
2022-08-11,46.29,54.18,45.63,50.5,6575778,46.29,54.18,45.63,50.5,6575778,0.0,1.0
2022-08-12,46.7,47.0983,44.12,45.86,2090261,46.7,47.0983,44.12,45.86,2090261,0.0,1.0
2022-08-15,47.12,47.57,45.18,46.01,1420409,47.12,47.57,45.18,46.01,1420409,0.0,1.0
2022-08-16,44.42,46.2,43.01,45.25,5309376,44.42,46.2,43.01,45.25,5309376,0.0,1.0
2022-08-17,42.87,44.68,42.19,44.53,871992,42.87,44.68,42.19,44.53,871992,0.0,1.0
2022-08-18,42.51,42.81,41.66,42.81,613410,42.51,42.81,41.66,42.81,613410,0.0,1.0
2022-08-19,40.28,42.1199,40.01,42.0,954194,40.28,42.1199,40.01,42.0,954194,0.0,1.0
2022-08-22,38.33,40.0,38.2278,39.96,709481,38.33,40.0,38.2278,39.96,709481,0.0,1.0
2022-08-23,37.55,39.623,37.39,38.65,717749,37.55,39.623,37.39,38.65,717749,0.0,1.0
2022-08-24,40.08,40.35,37.51,37.56,746082,40.08,40.35,37.51,37.56,746082,0.0,1.0
2022-08-25,40.88,41.1781,39.73,40.98,552840,40.88,41.1781,39.73,40.98,552840,0.0,1.0
2022-08-26,39.21,41.24,39.0,40.9,493506,39.21,41.24,39.0,40.9,493506,0.0,1.0
2022-08-29,39.96,40.0947,38.71,38.78,449059,39.96,40.0947,38.71,38.78,449059,0.0,1.0
2022-08-30,36.91,40.5,36.6,40.0,1391672,36.91,40.5,36.6,40.0,1391672,0.0,1.0
2022-08-31,36.5,37.49,35.62,37.0,1234892,36.5,37.49,35.62,37.0,1234892,0.0,1.0
2022-09-01,35.84,36.12,34.1689,35.9,1172786,35.84,36.12,34.1689,35.9,1172786,0.0,1.0
2022-09-02,34.95,36.4499,34.5,36.35,889267,34.95,36.4499,34.5,36.35,889267,0.0,1.0
2022-09-06,34.72,35.43,33.35,35.08,996555,34.72,35.43,33.35,35.08,996555,0.0,1.0
2022-09-07,36.47,36.87,34.16,34.5,678888,36.47,36.87,34.16,34.5,678888,0.0,1.0
2022-09-08,36.0,36.8,35.26,36.0,1012235,36.0,36.8,35.26,36.0,1012235,0.0,1.0
2022-09-09,37.02,37.49,35.78,36.33,836031,37.02,37.49,35.78,36.33,836031,0.0,1.0
2022-09-12,37.69,37.94,36.72,37.0,681181,37.69,37.94,36.72,37.0,681181,0.0,1.0
2022-09-13,34.97,36.76,34.84,36.13,1002431,34.97,36.76,34.84,36.13,1002431,0.0,1.0
2022-09-14,35.55,36.285,34.305,35.03,1070169,35.55,36.285,34.305,35.03,1070169,0.0,1.0
2022-09-15,35.33,36.68,35.25,35.57,732127,35.33,36.68,35.25,35.57,732127,0.0,1.0
2022-09-16,34.16,35.0,33.84,34.98,936854,34.16,35.0,33.84,34.98,936854,0.0,1.0
2022-09-19,35.55,35.72,33.82,33.88,1008917,35.55,35.72,33.82,33.88,1008917,0.0,1.0
2022-09-20,35.51,36.4799,34.56,34.56,981830,35.51,36.4799,34.56,34.56,981830,0.0,1.0
2022-09-21,34.61,36.49,34.54,35.08,1347305,34.61,36.49,34.54,35.08,1347305,0.0,1.0
2022-09-22,34.19,34.8847,33.43,34.49,1281106,34.19,34.8847,33.43,34.49,1281106,0.0,1.0
2022-09-23,32.19,33.6299,31.66,33.31,1295603,32.19,33.6299,31.66,33.31,1295603,0.0,1.0
2022-09-26,31.8,33.16,31.28,31.82,679312,31.8,33.16,31.28,31.82,679312,0.0,1.0
2022-09-27,31.65,33.2499,31.5,32.54,798576,31.65,33.2499,31.5,32.54,798576,0.0,1.0
2022-09-28,33.82,33.98,31.53,31.57,953170,33.82,33.98,31.53,31.57,953170,0.0,1.0
2022-09-29,32.42,33.4618,31.92,33.28,689698,32.42,33.4618,31.92,33.28,689698,0.0,1.0
2022-09-30,31.15,32.7899,31.15,32.0,516626,31.15,32.7899,31.15,32.0,516626,0.0,1.0
2022-10-03,31.9,32.23,30.816,31.5,683772,31.9,32.23,30.816,31.5,683772,0.0,1.0
2022-10-04,32.84,33.62,32.37,32.75,869794,32.84,33.62,32.37,32.75,869794,0.0,1.0
2022-10-05,31.45,33.06,30.26,32.56,1440909,31.45,33.06,30.26,32.56,1440909,0.0,1.0
2022-10-06,31.58,32.69,30.86,31.26,1234208,31.58,32.69,30.86,31.26,1234208,0.0,1.0
2022-10-07,30.25,31.14,29.73,30.9,1132397,30.25,31.14,29.73,30.9,1132397,0.0,1.0
2022-10-10,28.92,30.46,28.83,30.21,1233218,28.92,30.46,28.83,30.21,1233218,0.0,1.0
2022-10-11,29.55,29.93,27.94,28.98,1035973,29.55,29.93,27.94,28.98,1035973,0.0,1.0
2022-10-12,31.51,31.6,29.72,30.91,1485775,31.51,31.6,29.72,30.91,1485775,0.0,1.0
2022-10-13,33.6,34.33,30.18,30.18,2868793,33.6,34.33,30.18,30.18,2868793,0.0,1.0
2022-10-14,31.14,34.42,30.7,34.1,1309772,31.14,34.42,30.7,34.1,1309772,0.0,1.0
2022-10-17,32.78,33.17,31.52,31.52,970762,32.78,33.17,31.52,31.52,970762,0.0,1.0
2022-10-18,34.2,34.35,32.96,34.1,1100865,34.2,34.35,32.96,34.1,1100865,0.0,1.0
2022-10-19,33.42,35.5,32.93,33.68,902368,33.42,35.5,32.93,33.68,902368,0.0,1.0
2022-10-20,34.21,34.77,32.9,33.16,1029072,34.21,34.77,32.9,33.16,1029072,0.0,1.0
2022-10-21,35.32,35.35,33.5,34.1,910741,35.32,35.35,33.5,34.1,910741,0.0,1.0
2022-10-24,36.14,36.66,34.51,35.01,850885,36.14,36.66,34.51,35.01,850885,0.0,1.0
2022-10-25,37.53,37.69,36.16,36.25,896538,37.53,37.69,36.16,36.25,896538,0.0,1.0
2022-10-26,36.2,38.95,36.13,37.18,1434095,36.2,38.95,36.13,37.18,1434095,0.0,1.0
2022-10-27,35.98,38.22,35.71,38.22,596792,35.98,38.22,35.71,38.22,596792,0.0,1.0
2022-10-28,36.42,36.58,35.03,35.6,699900,36.42,36.58,35.03,35.6,699900,0.0,1.0
2022-10-31,36.91,37.32,36.25,36.25,1008577,36.91,37.32,36.25,36.25,1008577,0.0,1.0
2022-11-01,35.37,37.62,34.81,37.45,1025472,35.37,37.62,34.81,37.45,1025472,0.0,1.0
2022-11-02,33.72,35.5299,33.37,35.18,618346,33.72,35.5299,33.37,35.18,618346,0.0,1.0
2022-11-03,33.86,34.68,33.0827,33.65,676737,33.86,34.68,33.0827,33.65,676737,0.0,1.0
2022-11-04,33.38,34.88,32.55,34.46,1104368,33.38,34.88,32.55,34.46,1104368,0.0,1.0
2022-11-07,32.71,33.95,32.03,33.65,861206,32.71,33.95,32.03,33.65,861206,0.0,1.0
2022-11-08,32.27,33.68,31.86,33.06,825444,32.27,33.68,31.86,33.06,825444,0.0,1.0
2022-11-09,29.19,31.8699,29.0,31.77,2888490,29.19,31.8699,29.0,31.77,2888490,0.0,1.0
2022-11-10,35.72,36.33,30.9,32.25,5416806,35.72,36.33,30.9,32.25,5416806,0.0,1.0
2022-11-11,35.68,38.77,35.52,35.75,3201070,35.68,38.77,35.52,35.75,3201070,0.0,1.0
2022-11-14,33.01,35.2999,32.7,35.0,2373489,33.01,35.2999,32.7,35.0,2373489,0.0,1.0
2022-11-15,33.87,35.27,33.4,34.23,1853443,33.87,35.27,33.4,34.23,1853443,0.0,1.0
2022-11-16,34.14,34.53,33.06,33.65,973242,34.14,34.53,33.06,33.65,973242,0.0,1.0
2022-11-17,33.43,33.6479,32.37,33.56,1174892,33.43,33.6479,32.37,33.56,1174892,0.0,1.0
2022-11-18,34.11,34.77,33.72,34.28,1029690,34.11,34.77,33.72,34.28,1029690,0.0,1.0
2022-11-21,34.78,34.9499,33.6,33.62,923192,34.78,34.9499,33.6,33.62,923192,0.0,1.0
2022-11-22,34.98,35.23,34.13,35.0,684628,34.98,35.23,34.13,35.0,684628,0.0,1.0
2022-11-23,36.14,36.63,34.57,34.94,1136074,36.14,36.63,34.57,34.94,1136074,0.0,1.0
2022-11-25,35.83,36.21,35.5,36.12,377458,35.83,36.21,35.5,36.12,377458,0.0,1.0
2022-11-28,35.51,36.19,34.57,35.3,833551,35.51,36.19,34.57,35.3,833551,0.0,1.0
2022-11-29,35.14,35.64,34.47,35.26,1040931,35.14,35.64,34.47,35.26,1040931,0.0,1.0
2022-11-30,37.74,38.285,35.29,35.29,1606001,37.74,38.285,35.29,35.29,1606001,0.0,1.0
2022-12-01,38.15,39.06,37.25,37.36,1173070,38.15,39.06,37.25,37.36,1173070,0.0,1.0
2022-12-02,37.06,37.82,36.58,37.0,763893,37.06,37.82,36.58,37.0,763893,0.0,1.0
2022-12-05,35.44,36.99,35.16,36.69,831160,35.44,36.99,35.16,36.69,831160,0.0,1.0
2022-12-06,32.59,35.49,32.51,35.36,1662909,32.59,35.49,32.51,35.36,1662909,0.0,1.0
2022-12-07,32.7,33.15,31.846,32.5,891801,32.7,33.15,31.846,32.5,891801,0.0,1.0
2022-12-08,32.5,33.47,32.2,32.96,937907,32.5,33.47,32.2,32.96,937907,0.0,1.0
2022-12-09,32.32,32.52,31.75,32.15,839985,32.32,32.52,31.75,32.15,839985,0.0,1.0
2022-12-12,33.36,33.38,31.95,32.03,878814,33.36,33.38,31.95,32.03,878814,0.0,1.0
2022-12-13,31.57,35.16,31.57,34.32,1866190,31.57,35.16,31.57,34.32,1866190,0.0,1.0
2022-12-14,31.82,32.48,31.26,31.31,1263934,31.82,32.48,31.26,31.31,1263934,0.0,1.0
2022-12-15,30.82,31.248,30.3,31.1,1650259,30.82,31.248,30.3,31.1,1650259,0.0,1.0
2022-12-16,30.82,31.065,30.2718,30.38,1127783,30.82,31.065,30.2718,30.38,1127783,0.0,1.0
2022-12-19,29.39,30.7473,29.02,30.58,1811625,29.39,30.7473,29.02,30.58,1811625,0.0,1.0
2022-12-20,30.07,30.44,28.6509,29.34,943452,30.07,30.44,28.6509,29.34,943452,0.0,1.0
2022-12-21,30.18,30.65,29.58,30.29,799454,30.18,30.65,29.58,30.29,799454,0.0,1.0
2022-12-22,30.22,30.3,29.01,29.7,714038,30.22,30.3,29.01,29.7,714038,0.0,1.0
2022-12-23,30.08,30.5,29.45,30.35,578086,30.08,30.5,29.45,30.35,578086,0.0,1.0
2022-12-27,28.33,29.91,28.28,29.91,1241865,28.33,29.91,28.28,29.91,1241865,0.0,1.0
2022-12-28,27.79,28.57,27.28,28.4,1329723,27.79,28.57,27.28,28.4,1329723,0.0,1.0
2022-12-29,28.09,28.64,28.0132,28.04,737404,28.09,28.64,28.0132,28.04,737404,0.0,1.0
2022-12-30,28.19,28.275,27.3428,27.62,783018,28.19,28.275,27.3428,27.62,783018,0.0,1.0
2023-01-03,27.16,28.7299,26.93,28.62,1122513,27.16,28.7299,26.93,28.62,1122513,0.0,1.0
2023-01-04,29.26,29.57,27.11,27.45,1860625,29.26,29.57,27.11,27.45,1860625,0.0,1.0
2023-01-05,29.7,29.87,27.71,28.62,1424898,29.7,29.87,27.71,28.62,1424898,0.0,1.0
2023-01-06,29.53,30.23,29.23,29.78,1347743,29.53,30.23,29.23,29.78,1347743,0.0,1.0
2023-01-09,31.45,32.65,30.66,31.55,2224821,31.45,32.65,30.66,31.55,2224821,0.0,1.0
2023-01-10,32.72,32.92,30.8,31.25,1696294,32.72,32.92,30.8,31.25,1696294,0.0,1.0
2023-01-11,35.78,36.03,33.0,33.0,2909132,35.78,36.03,33.0,33.0,2909132,0.0,1.0
2023-01-12,35.29,36.44,34.71,36.01,1268253,35.29,36.44,34.71,36.01,1268253,0.0,1.0
2023-01-13,34.69,36.06,34.485,34.97,1118664,34.69,36.06,34.485,34.97,1118664,0.0,1.0
2023-01-17,35.62,35.645,34.05,34.68,716841,35.62,35.645,34.05,34.68,716841,0.0,1.0
2023-01-18,33.63,36.05,33.55,35.95,771218,33.63,36.05,33.55,35.95,771218,0.0,1.0
2023-01-19,34.0,34.27,33.0004,33.04,647111,34.0,34.27,33.0004,33.04,647111,0.0,1.0
2023-01-20,34.0,34.55,33.11,34.39,760698,34.0,34.55,33.11,34.39,760698,0.0,1.0
2023-01-23,34.42,36.34,33.75,33.9,1142774,34.42,36.34,33.75,33.9,1142774,0.0,1.0
2023-01-24,34.24,34.59,33.25,33.76,1052872,34.24,34.59,33.25,33.76,1052872,0.0,1.0
2023-01-25,34.46,34.88,32.71,33.17,1000828,34.46,34.88,32.71,33.17,1000828,0.0,1.0
2023-01-26,35.26,35.49,34.55,35.0,842164,35.26,35.49,34.55,35.0,842164,0.0,1.0
2023-01-27,36.96,37.59,35.096,35.35,1476911,36.96,37.59,35.096,35.35,1476911,0.0,1.0
2023-01-30,36.53,38.6999,36.05,36.41,1427868,36.53,38.6999,36.05,36.41,1427868,0.0,1.0
2023-01-31,38.11,38.19,36.59,36.75,816925,38.11,38.19,36.59,36.75,816925,0.0,1.0
2023-02-01,38.52,39.13,36.22,38.09,1555728,38.52,39.13,36.22,38.09,1555728,0.0,1.0
2023-02-02,39.93,40.779,38.7,39.05,1530884,39.93,40.779,38.7,39.05,1530884,0.0,1.0
2023-02-03,38.86,41.4399,38.7001,39.86,1475945,38.86,41.4399,38.7001,39.86,1475945,0.0,1.0
2023-02-06,37.85,40.05,37.6601,38.5,937535,37.85,40.05,37.6601,38.5,937535,0.0,1.0
2023-02-07,38.86,39.23,37.39,37.56,849105,38.86,39.23,37.39,37.56,849105,0.0,1.0
2023-02-08,37.99,39.35,37.86,38.75,690976,37.99,39.35,37.86,38.75,690976,0.0,1.0
2023-02-09,36.64,38.74,36.6,38.26,938147,36.64,38.74,36.6,38.26,938147,0.0,1.0
2023-02-10,37.34,37.5332,35.8101,36.39,997052,37.34,37.5332,35.8101,36.39,997052,0.0,1.0
2023-02-13,38.41,38.53,37.3,37.82,659922,38.41,38.53,37.3,37.82,659922,0.0,1.0
2023-02-14,39.17,39.3,37.5601,38.03,681672,39.17,39.3,37.5601,38.03,681672,0.0,1.0
2023-02-15,40.83,40.87,39.01,39.07,962609,40.83,40.87,39.01,39.07,962609,0.0,1.0
2023-02-16,39.36,40.53,39.27,39.73,902087,39.36,40.53,39.27,39.73,902087,0.0,1.0
2023-02-17,38.56,39.49,37.755,39.0,1566445,38.56,39.49,37.755,39.0,1566445,0.0,1.0
2023-02-21,37.35,38.61,37.34,37.9,841966,37.35,38.61,37.34,37.9,841966,0.0,1.0
2023-02-22,37.99,38.645,36.93,37.49,1148574,37.99,38.645,36.93,37.49,1148574,0.0,1.0
2023-02-23,34.03,36.49,32.012,35.08,5210359,34.03,36.49,32.012,35.08,5210359,0.0,1.0
2023-02-24,33.07,34.3099,32.71,33.41,1190010,33.07,34.3099,32.71,33.41,1190010,0.0,1.0
2023-02-27,32.83,33.4199,32.265,33.1,996325,32.83,33.4199,32.265,33.1,996325,0.0,1.0
2023-02-28,33.35,33.87,32.6601,32.9,1302550,33.35,33.87,32.6601,32.9,1302550,0.0,1.0
2023-03-01,31.99,33.5421,31.66,33.3,1378068,31.99,33.5421,31.66,33.3,1378068,0.0,1.0
2023-03-02,32.92,33.7815,31.53,31.81,1223256,32.92,33.7815,31.53,31.81,1223256,0.0,1.0
2023-03-03,34.35,34.6,33.135,33.14,1129072,34.35,34.6,33.135,33.14,1129072,0.0,1.0
2023-03-06,34.15,35.18,33.94,34.58,796570,34.15,35.18,33.94,34.58,796570,0.0,1.0
2023-03-07,33.58,34.617,33.44,34.03,965172,33.58,34.617,33.44,34.03,965172,0.0,1.0
2023-03-08,33.52,33.729,33.03,33.62,332249,33.52,33.729,33.03,33.62,332249,0.0,1.0
2023-03-09,32.05,33.61,32.01,33.44,811779,32.05,33.61,32.01,33.44,811779,0.0,1.0
2023-03-10,31.41,32.69,31.05,32.0,912334,31.41,32.69,31.05,32.0,912334,0.0,1.0
2023-03-13,30.58,31.0753,29.67,30.85,1561965,30.58,31.0753,29.67,30.85,1561965,0.0,1.0
2023-03-14,30.45,31.65,30.1833,31.41,960134,30.45,31.65,30.1833,31.41,960134,0.0,1.0
2023-03-15,30.4,30.43,29.69,30.2,857745,30.4,30.43,29.69,30.2,857745,0.0,1.0
2023-03-16,30.16,30.53,29.68,29.82,837206,30.16,30.53,29.68,29.82,837206,0.0,1.0
2023-03-17,29.15,30.08,28.895,29.99,1397532,29.15,30.08,28.895,29.99,1397532,0.0,1.0
2023-03-20,29.62,30.13,28.9123,29.16,697471,29.62,30.13,28.9123,29.16,697471,0.0,1.0
2023-03-21,29.45,30.5,29.42,30.0,809902,29.45,30.5,29.42,30.0,809902,0.0,1.0
2023-03-22,29.4,30.44,29.31,29.46,1179861,29.4,30.44,29.31,29.46,1179861,0.0,1.0
2023-03-23,29.68,30.7,29.14,29.6,759123,29.68,30.7,29.14,29.6,759123,0.0,1.0
2023-03-24,28.66,29.55,28.1338,29.49,1227763,28.66,29.55,28.1338,29.49,1227763,0.0,1.0
2023-03-27,29.71,29.84,28.8,29.1,866578,29.71,29.84,28.8,29.1,866578,0.0,1.0
2023-03-28,30.14,30.18,29.41,29.44,430438,30.14,30.18,29.41,29.44,430438,0.0,1.0
2023-03-29,30.52,30.86,29.8,30.54,807933,30.52,30.86,29.8,30.54,807933,0.0,1.0
2023-03-30,31.17,31.665,30.75,30.92,590058,31.17,31.665,30.75,30.92,590058,0.0,1.0
2023-03-31,31.63,31.9549,31.25,31.29,665711,31.63,31.9549,31.25,31.29,665711,0.0,1.0
2023-04-03,32.02,32.09,31.3105,31.64,741352,32.02,32.09,31.3105,31.64,741352,0.0,1.0
2023-04-04,32.2,32.325,31.35,32.1,1171457,32.2,32.325,31.35,32.1,1171457,0.0,1.0
2023-04-05,31.89,33.63,31.81,33.37,1754088,31.89,33.63,31.81,33.37,1754088,0.0,1.0
2023-04-06,31.48,32.21,31.16,31.72,847799,31.48,32.21,31.16,31.72,847799,0.0,1.0
2023-04-10,32.56,32.85,31.21,31.25,716008,32.56,32.85,31.21,31.25,716008,0.0,1.0
2023-04-11,33.16,33.298,32.5,32.74,521517,33.16,33.298,32.5,32.74,521517,0.0,1.0
2023-04-12,32.48,33.89,32.32,33.75,389127,32.48,33.89,32.32,33.75,389127,0.0,1.0
2023-04-13,32.52,33.0445,32.405,32.68,375774,32.52,33.0445,32.405,32.68,375774,0.0,1.0
2023-04-14,32.15,32.83,31.88,32.44,317170,32.15,32.83,31.88,32.44,317170,0.0,1.0
2023-04-17,31.88,32.5,31.66,32.1,364705,31.88,32.5,31.66,32.1,364705,0.0,1.0
2023-04-18,30.54,32.43,30.49,32.14,958846,30.54,32.43,30.49,32.14,958846,0.0,1.0
2023-04-19,30.32,30.68,29.802,30.48,775637,30.32,30.68,29.802,30.48,775637,0.0,1.0
2023-04-20,30.05,30.82,29.72,30.02,800569,30.05,30.82,29.72,30.02,800569,0.0,1.0
2023-04-21,30.61,30.735,29.7101,30.07,564733,30.61,30.735,29.7101,30.07,564733,0.0,1.0
2023-04-24,31.42,31.49,30.48,30.76,845802,31.42,31.49,30.48,30.76,845802,0.0,1.0
2023-04-25,30.28,31.1497,30.22,31.06,500123,30.28,31.1497,30.22,31.06,500123,0.0,1.0
2023-04-26,30.79,31.615,30.425,30.5,933033,30.79,31.615,30.425,30.5,933033,0.0,1.0
2023-04-27,30.9,31.49,30.66,31.14,664187,30.9,31.49,30.66,31.14,664187,0.0,1.0
2023-04-28,31.15,31.265,30.23,30.61,580741,31.15,31.265,30.23,30.61,580741,0.0,1.0
2023-05-01,30.93,31.49,30.71,31.34,643565,30.93,31.49,30.71,31.34,643565,0.0,1.0
2023-05-02,31.55,31.69,30.76,30.93,985573,31.55,31.69,30.76,30.93,985573,0.0,1.0
2023-05-03,31.18,31.9,30.8528,30.92,692397,31.18,31.9,30.8528,30.92,692397,0.0,1.0
2023-05-04,31.78,31.83,31.025,31.34,647529,31.78,31.83,31.025,31.34,647529,0.0,1.0
2023-05-05,32.63,33.28,31.97,31.97,939387,32.63,33.28,31.97,31.97,939387,0.0,1.0
2023-05-08,32.27,33.05,32.04,32.69,1381610,32.27,33.05,32.04,32.69,1381610,0.0,1.0
2023-05-09,32.45,33.3,31.42,32.07,1566043,32.45,33.3,31.42,32.07,1566043,0.0,1.0
2023-05-10,28.57,30.46,28.465,29.91,4112526,28.57,30.46,28.465,29.91,4112526,0.0,1.0
2023-05-11,26.22,28.7496,25.9501,28.67,3315136,26.22,28.7496,25.9501,28.67,3315136,0.0,1.0
2023-05-12,26.02,26.63,25.451,26.55,2763839,26.02,26.63,25.451,26.55,2763839,0.0,1.0
2023-05-15,27.06,27.1,25.8,26.235,1237397,27.06,27.1,25.8,26.235,1237397,0.0,1.0
2023-05-16,26.65,26.92,26.15,26.92,1449744,26.65,26.92,26.15,26.92,1449744,0.0,1.0
2023-05-17,28.35,28.39,26.69,26.99,1354852,28.35,28.39,26.69,26.99,1354852,0.0,1.0
2023-05-18,28.56,28.71,27.79,28.51,687379,28.56,28.71,27.79,28.51,687379,0.0,1.0
2023-05-19,28.52,28.99,27.99,28.99,685795,28.52,28.99,27.99,28.99,685795,0.0,1.0
2023-05-22,28.82,29.06,28.5,28.68,826059,28.82,29.06,28.5,28.68,826059,0.0,1.0
2023-05-23,29.0,29.5,28.71,28.72,788669,29.0,29.5,28.71,28.72,788669,0.0,1.0
2023-05-24,29.39,29.47,28.15,28.9,985085,29.39,29.47,28.15,28.9,985085,0.0,1.0
2023-05-25,28.59,29.84,28.44,29.58,659329,28.59,29.84,28.44,29.58,659329,0.0,1.0
2023-05-26,28.02,28.595,27.56,28.41,836288,28.02,28.595,27.56,28.41,836288,0.0,1.0
2023-05-30,28.46,28.75,27.81,28.19,631956,28.46,28.75,27.81,28.19,631956,0.0,1.0
2023-05-31,28.36,28.56,27.84,28.48,481635,28.36,28.56,27.84,28.48,481635,0.0,1.0
2023-06-01,28.16,28.6521,27.83,28.24,588728,28.16,28.6521,27.83,28.24,588728,0.0,1.0
2023-06-02,27.96,28.5881,27.52,28.47,1141748,27.96,28.5881,27.52,28.47,1141748,0.0,1.0
2023-06-05,27.81,28.32,27.76,27.76,714074,27.81,28.32,27.76,27.76,714074,0.0,1.0
2023-06-06,28.29,28.4,27.36,27.8,942809,28.29,28.4,27.36,27.8,942809,0.0,1.0
2023-06-07,28.13,28.65,28.0,28.45,524512,28.13,28.65,28.0,28.45,524512,0.0,1.0
2023-06-08,30.24,30.25,27.7,28.08,1372871,30.24,30.25,27.7,28.08,1372871,0.0,1.0
2023-06-09,29.11,30.3125,28.74,30.3,815193,29.11,30.3125,28.74,30.3,815193,0.0,1.0
2023-06-12,29.11,29.5616,28.75,29.3,540435,29.11,29.5616,28.75,29.3,540435,0.0,1.0
2023-06-13,29.74,29.92,29.08,29.33,462354,29.74,29.92,29.08,29.33,462354,0.0,1.0
2023-06-14,28.88,29.63,28.64,29.57,905249,28.88,29.63,28.64,29.57,905249,0.0,1.0
2023-06-15,28.79,29.4,28.7201,28.78,508853,28.79,29.4,28.7201,28.78,508853,0.0,1.0
2023-06-16,27.99,29.11,27.865,28.8,958329,27.99,29.11,27.865,28.8,958329,0.0,1.0
2023-06-20,28.08,28.1329,27.41,27.85,604676,28.08,28.1329,27.41,27.85,604676,0.0,1.0
2023-06-21,27.65,28.05,27.13,28.0,649682,27.65,28.05,27.13,28.0,649682,0.0,1.0
2023-06-22,28.57,28.8,27.27,27.52,727091,28.57,28.8,27.27,27.52,727091,0.0,1.0
2023-06-23,28.13,28.66,27.82,28.12,487163,28.13,28.66,27.82,28.12,487163,0.0,1.0
2023-06-26,27.64,28.3705,27.6,27.81,460187,27.64,28.3705,27.6,27.81,460187,0.0,1.0
2023-06-27,27.91,28.09,27.7,27.89,656841,27.91,28.09,27.7,27.89,656841,0.0,1.0
2023-06-28,28.33,28.37,27.6,27.79,969131,28.33,28.37,27.6,27.79,969131,0.0,1.0
2023-06-29,28.25,28.67,28.1,28.33,542827,28.25,28.67,28.1,28.33,542827,0.0,1.0
2023-06-30,28.45,28.82,28.27,28.37,365446,28.45,28.82,28.27,28.37,365446,0.0,1.0
2023-07-03,28.61,28.73,28.2503,28.42,240820,28.61,28.73,28.2503,28.42,240820,0.0,1.0
2023-07-05,28.43,28.66,28.02,28.57,373776,28.43,28.66,28.02,28.57,373776,0.0,1.0
2023-07-06,28.24,28.39,28.01,28.23,418865,28.24,28.39,28.01,28.23,418865,0.0,1.0
2023-07-07,28.06,28.62,28.045,28.21,475439,28.06,28.62,28.045,28.21,475439,0.0,1.0
2023-07-10,29.08,29.1,28.04,28.06,910014,29.08,29.1,28.04,28.06,910014,0.0,1.0
2023-07-11,29.57,29.93,28.99,29.3,822568,29.57,29.93,28.99,29.3,822568,0.0,1.0
2023-07-12,30.07,30.16,29.31,29.96,659626,30.07,30.16,29.31,29.96,659626,0.0,1.0
2023-07-13,29.46,30.43,29.4401,30.04,637524,29.46,30.43,29.4401,30.04,637524,0.0,1.0
2023-07-14,28.65,29.6499,28.455,29.58,706363,28.65,29.6499,28.455,29.58,706363,0.0,1.0
2023-07-17,28.47,28.96,28.32,28.65,660745,28.47,28.96,28.32,28.65,660745,0.0,1.0
2023-07-18,28.97,29.06,28.466,28.49,426676,28.97,29.06,28.466,28.49,426676,0.0,1.0
2023-07-19,29.23,29.7,29.11,29.16,586555,29.23,29.7,29.11,29.16,586555,0.0,1.0
2023-07-20,28.67,29.18,28.59,29.11,380137,28.67,29.18,28.59,29.11,380137,0.0,1.0
2023-07-21,28.8,29.2594,28.57,28.92,797465,28.8,29.2594,28.57,28.92,797465,0.0,1.0
2023-07-24,28.49,28.8971,28.03,28.82,637562,28.49,28.8971,28.03,28.82,637562,0.0,1.0
2023-07-25,28.93,29.26,28.49,28.49,613051,28.93,29.26,28.49,28.49,613051,0.0,1.0
2023-07-26,31.05,31.08,28.8881,28.95,1246289,31.05,31.08,28.8881,28.95,1246289,0.0,1.0
2023-07-27,28.98,31.01,28.81,31.0,889212,28.98,31.01,28.81,31.0,889212,0.0,1.0
2023-07-28,30.17,30.47,29.1511,29.22,600271,30.17,30.47,29.1511,29.22,600271,0.0,1.0
2023-07-31,31.01,31.21,30.15,30.37,943560,31.01,31.21,30.15,30.37,943560,0.0,1.0
2023-08-01,30.81,30.89,29.86,30.51,805344,30.81,30.89,29.86,30.51,805344,0.0,1.0
2023-08-02,29.88,30.41,29.64,30.29,744004,29.88,30.41,29.64,30.29,744004,0.0,1.0
2023-08-03,29.23,29.86,28.49,29.67,1140112,29.23,29.86,28.49,29.67,1140112,0.0,1.0
2023-08-04,28.84,29.3208,28.55,29.3,598614,28.84,29.3208,28.55,29.3,598614,0.0,1.0
2023-08-07,27.9,29.12,27.87,28.91,1139455,27.9,29.12,27.87,28.91,1139455,0.0,1.0
2023-08-08,27.99,28.2,27.05,27.53,1544738,27.99,28.2,27.05,27.53,1544738,0.0,1.0
2023-08-09,32.99,35.09,29.38,29.66,7598610,32.99,35.09,29.38,29.66,7598610,0.0,1.0
2023-08-10,32.36,33.63,31.83,32.8,1630673,32.36,33.63,31.83,32.8,1630673,0.0,1.0
2023-08-11,33.3,34.09,32.15,32.5,1178146,33.3,34.09,32.15,32.5,1178146,0.0,1.0
2023-08-14,33.58,33.99,32.7808,33.35,876385,33.58,33.99,32.7808,33.35,876385,0.0,1.0
2023-08-15,32.5,34.59,32.36,33.67,1249172,32.5,34.59,32.36,33.67,1249172,0.0,1.0
2023-08-16,31.28,32.5,31.1603,32.5,973492,31.28,32.5,31.1603,32.5,973492,0.0,1.0
2023-08-17,30.61,31.5145,30.44,31.25,688618,30.61,31.5145,30.44,31.25,688618,0.0,1.0
2023-08-18,30.28,31.0,29.8,30.14,534495,30.28,31.0,29.8,30.14,534495,0.0,1.0
2023-08-21,30.68,31.1312,30.1436,30.455,481551,30.68,31.1312,30.1436,30.455,481551,0.0,1.0
2023-08-22,30.61,30.75,30.16,30.74,300789,30.61,30.75,30.16,30.74,300789,0.0,1.0
2023-08-23,30.93,31.69,30.8,31.0,1066303,30.93,31.69,30.8,31.0,1066303,0.0,1.0
2023-08-24,30.03,30.75,29.75,30.74,770926,30.03,30.75,29.75,30.74,770926,0.0,1.0
2023-08-25,30.11,30.5,29.87,30.12,352593,30.11,30.5,29.87,30.12,352593,0.0,1.0
2023-08-28,29.73,30.44,29.54,30.28,539784,29.73,30.44,29.54,30.28,539784,0.0,1.0
2023-08-29,29.39,30.35,29.3,29.53,1505450,29.39,30.35,29.3,29.53,1505450,0.0,1.0
2023-08-30,29.53,29.74,28.9,29.19,539893,29.53,29.74,28.9,29.19,539893,0.0,1.0
2023-08-31,29.61,29.98,29.17,29.5,733193,29.61,29.98,29.17,29.5,733193,0.0,1.0
2023-09-01,28.74,29.8299,28.63,29.72,893362,28.74,29.8299,28.63,29.72,893362,0.0,1.0
2023-09-05,28.33,28.94,28.2601,28.57,701763,28.33,28.94,28.2601,28.57,701763,0.0,1.0
2023-09-06,28.08,28.53,27.73,28.26,644040,28.08,28.53,27.73,28.26,644040,0.0,1.0
2023-09-07,26.78,27.98,24.64,25.78,3462935,26.78,27.98,24.64,25.78,3462935,0.0,1.0
2023-09-08,27.71,28.0,27.08,27.86,5744293,27.71,28.0,27.08,27.86,5744293,0.0,1.0
2023-09-11,26.94,27.6,26.65,27.6,1796604,26.94,27.6,26.65,27.6,1796604,0.0,1.0
2023-09-12,26.73,27.119,26.25,26.74,1426990,26.73,27.119,26.25,26.74,1426990,0.0,1.0
2023-09-13,25.84,27.07,25.82,26.57,1640862,25.84,27.07,25.82,26.57,1640862,0.0,1.0
2023-09-14,25.75,26.352,25.46,25.88,1354851,25.75,26.352,25.46,25.88,1354851,0.0,1.0
2023-09-15,25.43,25.75,25.1201,25.16,1724984,25.43,25.75,25.1201,25.16,1724984,0.0,1.0
2023-09-18,25.43,25.87,25.17,25.37,856768,25.43,25.87,25.17,25.37,856768,0.0,1.0
2023-09-19,25.33,25.5488,24.88,25.26,1115501,25.33,25.5488,24.88,25.26,1115501,0.0,1.0
2023-09-20,24.82,25.77,24.65,25.4,1131964,24.82,25.77,24.65,25.4,1131964,0.0,1.0
2023-09-21,24.0,24.6161,23.77,24.42,1711177,24.0,24.6161,23.77,24.42,1711177,0.0,1.0
2023-09-22,23.69,24.49,23.4,24.17,1843037,23.69,24.49,23.4,24.17,1843037,0.0,1.0
2023-09-25,23.41,23.7,23.26,23.5,1241716,23.41,23.7,23.26,23.5,1241716,0.0,1.0
2023-09-26,23.35,23.6,23.13,23.3,883940,23.35,23.6,23.13,23.3,883940,0.0,1.0
2023-09-27,22.81,23.7199,22.71,23.58,1282547,22.81,23.7199,22.71,23.58,1282547,0.0,1.0
2023-09-28,23.28,23.45,22.665,22.82,748107,23.28,23.45,22.665,22.82,748107,0.0,1.0
2023-09-29,23.25,23.9925,23.23,23.64,867266,23.25,23.9925,23.23,23.64,867266,0.0,1.0
2023-10-02,23.47,23.56,22.95,23.14,1238763,23.47,23.56,22.95,23.14,1238763,0.0,1.0
2023-10-03,23.14,23.74,22.96,23.24,1424244,23.14,23.74,22.96,23.24,1424244,0.0,1.0
2023-10-04,23.94,24.08,22.85,23.21,1005896,23.94,24.08,22.85,23.21,1005896,0.0,1.0
2023-10-05,23.99,24.19,23.38,23.87,1140119,23.99,24.19,23.38,23.87,1140119,0.0,1.0
2023-10-06,24.04,24.25,23.0136,23.77,1458643,24.04,24.25,23.0136,23.77,1458643,0.0,1.0
2023-10-09,24.72,24.75,23.5128,23.64,842708,24.72,24.75,23.5128,23.64,842708,0.0,1.0
2023-10-10,25.27,25.52,24.5942,24.79,1645635,25.27,25.52,24.5942,24.79,1645635,0.0,1.0
2023-10-11,25.34,25.77,24.85,25.4,943066,25.34,25.77,24.85,25.4,943066,0.0,1.0
2023-10-12,24.98,25.55,24.47,25.55,871637,24.98,25.55,24.47,25.55,871637,0.0,1.0
2023-10-13,24.85,25.2,24.54,25.06,503532,24.85,25.2,24.54,25.06,503532,0.0,1.0
2023-10-16,25.79,25.82,24.845,25.0,910475,25.79,25.82,24.845,25.0,910475,0.0,1.0
2023-10-17,26.0,26.21,25.56,25.88,845638,26.0,26.21,25.56,25.88,845638,0.0,1.0
2023-10-18,26.01,26.19,25.67,26.02,742994,26.01,26.19,25.67,26.02,742994,0.0,1.0
2023-10-19,25.4,26.43,25.4,26.1,646928,25.4,26.43,25.4,26.1,646928,0.0,1.0
2023-10-20,25.33,25.66,24.94,25.36,583434,25.33,25.66,24.94,25.36,583434,0.0,1.0
2023-10-23,24.44,25.33,24.43,24.85,638331,24.44,25.33,24.43,24.85,638331,0.0,1.0
2023-10-24,25.7,25.7,24.7,24.7,861570,25.7,25.7,24.7,24.7,861570,0.0,1.0
2023-10-25,25.57,25.8599,25.42,25.57,835385,25.57,25.8599,25.42,25.57,835385,0.0,1.0
2023-10-26,24.58,25.8653,24.52,25.55,1333747,24.58,25.8653,24.52,25.55,1333747,0.0,1.0
2023-10-27,24.75,25.54,24.66,24.8,500494,24.75,25.54,24.66,24.8,500494,0.0,1.0
2023-10-30,24.84,25.45,24.77,24.96,979701,24.84,25.45,24.77,24.96,979701,0.0,1.0
2023-10-31,24.34,24.995,24.24,24.72,866665,24.34,24.995,24.24,24.72,866665,0.0,1.0
2023-11-01,23.95,24.615,23.31,24.4,1340769,23.95,24.615,23.31,24.4,1340769,0.0,1.0
2023-11-02,25.96,26.095,24.3379,24.38,1420455,25.96,26.095,24.3379,24.38,1420455,0.0,1.0
2023-11-03,26.49,26.59,25.97,26.05,858060,26.49,26.59,25.97,26.05,858060,0.0,1.0
2023-11-06,26.6,27.2,25.96,26.87,1034645,26.6,27.2,25.96,26.87,1034645,0.0,1.0
2023-11-07,26.64,27.05,26.16,26.64,1989659,26.64,27.05,26.16,26.64,1989659,0.0,1.0
2023-11-08,26.88,28.89,25.78,28.76,3187094,26.88,28.89,25.78,28.76,3187094,0.0,1.0
2023-11-09,27.14,28.02,26.8,27.12,1834201,27.14,28.02,26.8,27.12,1834201,0.0,1.0
2023-11-10,27.53,27.59,26.77,27.05,1154363,27.53,27.59,26.77,27.05,1154363,0.0,1.0
2023-11-13,27.04,27.785,26.9,27.49,775445,27.04,27.785,26.9,27.49,775445,0.0,1.0
2023-11-14,28.22,28.3,27.5,27.6,1616320,28.22,28.3,27.5,27.6,1616320,0.0,1.0
2023-11-15,28.85,29.03,28.2,28.5,1274892,28.85,29.03,28.2,28.5,1274892,0.0,1.0
2023-11-16,27.1,28.05,27.06,27.77,2624953,27.1,28.05,27.06,27.77,2624953,0.0,1.0
2023-11-17,27.85,27.86,27.07,27.42,1044706,27.85,27.86,27.07,27.42,1044706,0.0,1.0
2023-11-20,28.82,29.1,28.07,28.66,2124095,28.82,29.1,28.07,28.66,2124095,0.0,1.0
2023-11-21,28.5,28.7,28.11,28.63,835520,28.5,28.7,28.11,28.63,835520,0.0,1.0
2023-11-22,28.89,29.05,28.2801,28.57,965331,28.89,29.05,28.2801,28.57,965331,0.0,1.0
2023-11-24,28.93,29.2,28.7683,28.89,423510,28.93,29.2,28.7683,28.89,423510,0.0,1.0
2023-11-27,29.44,29.51,28.7,28.87,1199387,29.44,29.51,28.7,28.87,1199387,0.0,1.0
2023-11-28,29.63,29.71,29.03,29.03,1364752,29.63,29.71,29.03,29.03,1364752,0.0,1.0
2023-11-29,29.65,29.95,29.3002,29.75,1165325,29.65,29.95,29.3002,29.75,1165325,0.0,1.0
2023-11-30,26.73,29.71,26.62,29.54,3176026,26.73,29.71,26.62,29.54,3176026,0.0,1.0
2023-12-01,28.3,28.44,26.85,27.1,2371941,28.3,28.44,26.85,27.1,2371941,0.0,1.0
2023-12-04,27.41,28.38,27.23,28.24,1536673,27.41,28.38,27.23,28.24,1536673,0.0,1.0
2023-12-05,27.01,27.28,26.78,27.11,1129900,27.01,27.28,26.78,27.11,1129900,0.0,1.0
2023-12-06,27.6,28.56,27.01,27.31,1797575,27.6,28.56,27.01,27.31,1797575,0.0,1.0
2023-12-07,27.55,27.7,26.96,27.56,924351,27.55,27.7,26.96,27.56,924351,0.0,1.0
2023-12-08,27.66,27.83,27.14,27.5,781038,27.66,27.83,27.14,27.5,781038,0.0,1.0
2023-12-11,28.7,28.85,27.5701,27.66,1237742,28.7,28.85,27.5701,27.66,1237742,0.0,1.0
2023-12-12,29.22,29.27,28.13,28.69,874344,29.22,29.27,28.13,28.69,874344,0.0,1.0
2023-12-13,29.52,29.64,28.43,29.25,1254139,29.52,29.64,28.43,29.25,1254139,0.0,1.0
2023-12-14,30.68,30.785,29.66,29.85,3328675,30.68,30.785,29.66,29.85,3328675,0.0,1.0
2023-12-15,29.88,30.851,29.53,30.79,1249718,29.88,30.851,29.53,30.79,1249718,0.0,1.0
2023-12-18,29.58,30.09,29.03,29.76,1178845,29.58,30.09,29.03,29.76,1178845,0.0,1.0
2023-12-19,29.49,29.72,29.0556,29.45,1541648,29.49,29.72,29.0556,29.45,1541648,0.0,1.0
2023-12-20,28.64,29.76,28.64,29.39,1294041,28.64,29.76,28.64,29.39,1294041,0.0,1.0
2023-12-21,29.76,29.9599,29.1,29.38,1766873,29.76,29.9599,29.1,29.38,1766873,0.0,1.0
2023-12-22,31.05,31.23,29.55,29.8,2385498,31.05,31.23,29.55,29.8,2385498,0.0,1.0
2023-12-26,30.94,31.23,30.29,30.41,2092505,30.94,31.23,30.29,30.41,2092505,0.0,1.0
2023-12-27,32.0,32.0,30.885,31.07,1365618,32.0,32.0,30.885,31.07,1365618,0.0,1.0
2023-12-28,31.9,32.31,31.77,31.9,1565797,31.9,32.31,31.77,31.9,1565797,0.0,1.0
2023-12-29,31.67,32.19,31.6,31.75,1147467,31.67,32.19,31.6,31.75,1147467,0.0,1.0
2024-01-02,31.06,31.93,30.761,31.45,1254046,31.06,31.93,30.761,31.45,1254046,0.0,1.0
2024-01-03,31.03,31.805,30.44,30.57,991487,31.03,31.805,30.44,30.57,991487,0.0,1.0
2024-01-04,31.01,31.17,30.45,31.06,1255593,31.01,31.17,30.45,31.06,1255593,0.0,1.0
2024-01-05,31.11,31.78,30.8,30.9,1824029,31.11,31.78,30.8,30.9,1824029,0.0,1.0
2024-01-08,29.69,31.5,28.34,31.24,3998648,29.69,31.5,28.34,31.24,3998648,0.0,1.0
2024-01-09,28.63,29.6199,28.59,29.47,2211948,28.63,29.6199,28.59,29.47,2211948,0.0,1.0
2024-01-10,29.48,29.76,28.64,28.7,1605134,29.48,29.76,28.64,28.7,1605134,0.0,1.0
2024-01-11,28.17,29.59,28.16,29.51,1482957,28.17,29.59,28.16,29.51,1482957,0.0,1.0
2024-01-12,27.86,28.64,27.765,28.18,959339,27.86,28.64,27.765,28.18,959339,0.0,1.0
2024-01-16,27.73,28.81,27.675,28.8,1439125,27.73,28.81,27.675,28.8,1439125,0.0,1.0
2024-01-17,28.11,28.18,27.37,27.49,1212353,28.11,28.18,27.37,27.49,1212353,0.0,1.0
2024-01-18,27.68,28.425,27.68,28.29,1489901,27.68,28.425,27.68,28.29,1489901,0.0,1.0
2024-01-19,28.22,28.34,27.13,27.76,1528143,28.22,28.34,27.13,27.76,1528143,0.0,1.0
2024-01-22,27.3,28.84,26.98,28.4,1850468,27.3,28.84,26.98,28.4,1850468,0.0,1.0
2024-01-23,27.52,27.69,27.11,27.47,1227985,27.52,27.69,27.11,27.47,1227985,0.0,1.0
2024-01-24,27.49,27.7039,27.1,27.7,1011147,27.49,27.7039,27.1,27.7,1011147,0.0,1.0
2024-01-25,27.57,27.76,27.15,27.48,987374,27.57,27.76,27.15,27.48,987374,0.0,1.0
2024-01-26,27.5,27.97,27.3,27.62,868194,27.5,27.97,27.3,27.62,868194,0.0,1.0
2024-01-29,27.66,27.78,27.15,27.49,823250,27.66,27.78,27.15,27.49,823250,0.0,1.0
2024-01-30,27.61,27.62,27.195,27.5,888511,27.61,27.62,27.195,27.5,888511,0.0,1.0
2024-01-31,26.85,27.86,26.75,27.74,907259,26.85,27.86,26.75,27.74,907259,0.0,1.0
2024-02-01,27.15,27.16,26.38,26.94,977867,27.15,27.16,26.38,26.94,977867,0.0,1.0
2024-02-02,26.77,26.895,26.5,26.82,958876,26.77,26.895,26.5,26.82,958876,0.0,1.0
2024-02-05,25.95,26.55,25.83,26.5,1415143,25.95,26.55,25.83,26.5,1415143,0.0,1.0
2024-02-06,25.75,26.08,25.65,25.89,1626038,25.75,26.08,25.65,25.89,1626038,0.0,1.0
2024-02-07,25.75,25.9447,25.46,25.77,1108216,25.75,25.9447,25.46,25.77,1108216,0.0,1.0
2024-02-08,26.39,26.4,25.5,25.63,1208508,26.39,26.4,25.5,25.63,1208508,0.0,1.0
2024-02-09,26.99,27.01,26.3001,26.5,1197288,26.99,27.01,26.3001,26.5,1197288,0.0,1.0
2024-02-12,27.78,27.96,27.15,27.19,1407022,27.78,27.96,27.15,27.19,1407022,0.0,1.0
2024-02-13,26.58,27.3533,26.39,27.17,1329096,26.58,27.3533,26.39,27.17,1329096,0.0,1.0
2024-02-14,27.54,27.56,26.32,26.96,1345528,27.54,27.56,26.32,26.96,1345528,0.0,1.0
2024-02-15,27.48,27.76,27.2218,27.64,865549,27.48,27.76,27.2218,27.64,865549,0.0,1.0
2024-02-16,27.4,27.72,27.17,27.34,1294157,27.4,27.72,27.17,27.34,1294157,0.0,1.0
2024-02-20,27.14,27.6,27.135,27.43,1551265,27.14,27.6,27.135,27.43,1551265,0.0,1.0
2024-02-21,27.04,27.6,26.75,27.09,2906913,27.04,27.6,26.75,27.09,2906913,0.0,1.0
2024-02-22,27.4,29.215,26.375,28.77,6041218,27.4,29.215,26.375,28.77,6041218,0.0,1.0
2024-02-23,28.7,28.75,26.87,27.38,3238534,28.7,28.75,26.87,27.38,3238534,0.0,1.0
2024-02-26,28.81,30.07,28.27,28.59,3163541,28.81,30.07,28.27,28.59,3163541,0.0,1.0
2024-02-27,29.73,29.93,28.5475,28.91,2253517,29.73,29.93,28.5475,28.91,2253517,0.0,1.0
2024-02-28,28.7,29.52,28.29,28.61,8282268,28.7,29.52,28.29,28.61,8282268,0.0,1.0
2024-02-29,29.13,29.43,28.34,28.83,2330479,29.13,29.43,28.34,28.83,2330479,0.0,1.0
2024-03-01,29.67,29.86,28.65,29.04,1720381,29.67,29.86,28.65,29.04,1720381,0.0,1.0
2024-03-04,30.52,30.835,29.9,30.0,3045484,30.52,30.835,29.9,30.0,3045484,0.0,1.0
2024-03-05,30.36,30.93,30.14,30.25,1523765,30.36,30.93,30.14,30.25,1523765,0.0,1.0
2024-03-06,30.06,30.8846,29.62,30.61,1511734,30.06,30.8846,29.62,30.61,1511734,0.0,1.0
2024-03-07,29.92,30.68,29.77,30.34,1435996,29.92,30.68,29.77,30.34,1435996,0.0,1.0
2024-03-08,30.24,30.61,30.0,30.15,1417905,30.24,30.61,30.0,30.15,1417905,0.0,1.0
2024-03-11,31.81,32.25,30.19,30.28,3619434,31.81,32.25,30.19,30.28,3619434,0.0,1.0
2024-03-12,33.69,34.26,31.82,31.92,3868648,33.69,34.26,31.82,31.92,3868648,0.0,1.0
2024-03-13,34.37,34.49,33.5713,33.74,2069172,34.37,34.49,33.5713,33.74,2069172,0.0,1.0
2024-03-14,33.78,35.03,33.4,34.34,2366107,33.78,35.03,33.4,34.34,2366107,0.0,1.0
2024-03-15,33.94,34.19,33.42,33.72,1272082,33.94,34.19,33.42,33.72,1272082,0.0,1.0
2024-03-18,34.15,34.43,33.843,34.0,1088254,34.15,34.43,33.843,34.0,1088254,0.0,1.0
2024-03-19,33.71,34.77,33.29,34.0,2051882,33.71,34.77,33.29,34.0,2051882,0.0,1.0
2024-03-20,34.24,34.68,33.5,33.84,1671481,34.24,34.68,33.5,33.84,1671481,0.0,1.0
2024-03-21,35.62,36.17,34.25,34.25,2370714,35.62,36.17,34.25,34.25,2370714,0.0,1.0
2024-03-22,33.57,33.89,32.66,33.35,9769930,33.57,33.89,32.66,33.35,9769930,0.0,1.0
2024-03-25,33.54,34.02,33.35,33.655,2375681,33.54,34.02,33.35,33.655,2375681,0.0,1.0
2024-03-26,33.08,33.81,32.91,33.8,1816346,33.08,33.81,32.91,33.8,1816346,0.0,1.0
2024-03-27,33.15,33.2873,32.02,33.2,2358253,33.15,33.2873,32.02,33.2,2358253,0.0,1.0
2024-03-28,33.0,33.5,32.6184,33.33,1451468,33.0,33.5,32.6184,33.33,1451468,0.0,1.0
2024-04-01,32.94,33.4,32.69,33.12,1657237,32.94,33.4,32.69,33.12,1657237,0.0,1.0
2024-04-02,31.64,32.56,31.46,32.56,1852348,31.64,32.56,31.46,32.56,1852348,0.0,1.0
2024-04-03,32.71,33.21,32.1077,32.2,2201292,32.71,33.21,32.1077,32.2,2201292,0.0,1.0
2024-04-04,32.49,33.68,32.26,32.88,2116280,32.49,33.68,32.26,32.88,2116280,0.0,1.0
2024-04-05,32.87,32.97,32.17,32.45,1585144,32.87,32.97,32.17,32.45,1585144,0.0,1.0
2024-04-08,32.36,33.2,32.24,33.1,1317048,32.36,33.2,32.24,33.1,1317048,0.0,1.0
2024-04-09,32.7,32.95,32.12,32.44,1709332,32.7,32.95,32.12,32.44,1709332,0.0,1.0
2024-04-10,32.74,33.3993,32.1,32.18,1384350,32.74,33.3993,32.1,32.18,1384350,0.0,1.0
2024-04-11,32.89,32.94,31.89,32.69,1482714,32.89,32.94,31.89,32.69,1482714,0.0,1.0
2024-04-12,31.95,33.02,31.79,32.82,1474767,31.95,33.02,31.79,32.82,1474767,0.0,1.0
2024-04-15,31.85,32.7,31.84,32.1,1218248,31.85,32.7,31.84,32.1,1218248,0.0,1.0
2024-04-16,31.74,31.925,31.16,31.62,1329498,31.74,31.925,31.16,31.62,1329498,0.0,1.0
2024-04-17,30.6,32.01,30.26,32.01,3341184,30.6,32.01,30.26,32.01,3341184,0.0,1.0
2024-04-18,30.17,31.2,30.13,30.66,1658044,30.17,31.2,30.13,30.66,1658044,0.0,1.0
2024-04-19,29.97,30.38,29.74,30.02,1694784,29.97,30.38,29.74,30.02,1694784,0.0,1.0
2024-04-22,28.8,30.05,28.52,29.96,2302373,28.8,30.05,28.52,29.96,2302373,0.0,1.0
2024-04-23,28.81,29.52,28.79,28.89,1889525,28.81,29.52,28.79,28.89,1889525,0.0,1.0
2024-04-24,28.53,28.94,28.195,28.75,1439898,28.53,28.94,28.195,28.75,1439898,0.0,1.0
2024-04-25,28.89,29.03,28.01,28.36,1444727,28.89,29.03,28.01,28.36,1444727,0.0,1.0
2024-04-26,28.59,28.96,28.44,28.8,1064485,28.59,28.96,28.44,28.8,1064485,0.0,1.0
2024-04-29,28.35,28.8772,28.11,28.7,1922015,28.35,28.8772,28.11,28.7,1922015,0.0,1.0
2024-04-30,28.16,28.44,27.76,28.04,1514226,28.16,28.44,27.76,28.04,1514226,0.0,1.0
2024-05-01,27.0,27.85,26.9,27.52,2659476,27.0,27.85,26.9,27.52,2659476,0.0,1.0
2024-05-02,26.95,27.66,26.91,27.34,1401686,26.95,27.66,26.91,27.34,1401686,0.0,1.0
2024-05-03,27.29,27.69,26.85,27.4,1901157,27.29,27.69,26.85,27.4,1901157,0.0,1.0
2024-05-06,28.34,28.36,27.48,27.5,3108611,28.34,28.36,27.48,27.5,3108611,0.0,1.0
2024-05-07,28.42,28.5,27.87,28.25,3576092,28.42,28.5,27.87,28.25,3576092,0.0,1.0
2024-05-08,31.77,32.88,30.14,31.15,9792519,31.77,32.88,30.14,31.15,9792519,0.0,1.0
2024-05-09,32.8,32.94,31.6,32.41,3660840,32.8,32.94,31.6,32.41,3660840,0.0,1.0
2024-05-10,36.03,36.25,34.12,34.32,5745522,36.03,36.25,34.12,34.32,5745522,0.0,1.0
2024-05-13,35.18,36.2,34.71,35.0,5979595,35.18,36.2,34.71,35.0,5979595,0.0,1.0
2024-05-14,36.07,36.32,35.04,35.45,4302014,36.07,36.32,35.04,35.45,4302014,0.0,1.0
2024-05-15,37.59,38.01,36.53,36.71,4476301,37.59,38.01,36.53,36.71,4476301,0.0,1.0
2024-05-16,37.78,38.41,37.21,38.25,2862605,37.78,38.41,37.21,38.25,2862605,0.0,1.0
2024-05-17,36.7,37.78,36.24,37.76,3405996,36.7,37.78,36.24,37.76,3405996,0.0,1.0
2024-05-20,36.77,37.26,36.18,36.92,2006914,36.77,37.26,36.18,36.92,2006914,0.0,1.0
2024-05-21,36.29,36.76,36.24,36.76,1585751,36.29,36.76,36.24,36.76,1585751,0.0,1.0
2024-05-22,35.93,36.99,35.76,36.32,2131138,35.93,36.99,35.76,36.32,2131138,0.0,1.0
2024-05-23,34.26,35.95,33.9,35.85,2658628,34.26,35.95,33.9,35.85,2658628,0.0,1.0
2024-05-24,34.1,34.75,34.04,34.53,1589520,34.1,34.75,34.04,34.53,1589520,0.0,1.0
2024-05-28,35.3,35.71,34.28,34.72,2531819,35.3,35.71,34.28,34.72,2531819,0.0,1.0
2024-05-29,36.46,36.47,34.51,34.75,2767701,36.46,36.47,34.51,34.75,2767701,0.0,1.0
2024-05-30,35.68,36.85,35.39,36.24,2773828,35.68,36.85,35.39,36.24,2773828,0.0,1.0
2024-05-31,35.39,36.1,34.09,36.1,2806820,35.39,36.1,34.09,36.1,2806820,0.0,1.0
2024-06-03,35.07,35.67,34.66,35.5,1510757,35.07,35.67,34.66,35.5,1510757,0.0,1.0
2024-06-04,35.66,35.84,34.61,35.25,1400977,35.66,35.84,34.61,35.25,1400977,0.0,1.0
2024-06-05,38.39,39.29,36.0,36.01,5678660,38.39,39.29,36.0,36.01,5678660,0.0,1.0
2024-06-06,38.61,39.3,37.78,38.45,3119154,38.61,39.3,37.78,38.45,3119154,0.0,1.0
2024-06-07,37.97,38.7,37.2901,38.4,2041627,37.97,38.7,37.2901,38.4,2041627,0.0,1.0
2024-06-10,39.88,40.35,38.025,38.15,4060787,39.88,40.35,38.025,38.15,4060787,0.0,1.0
2024-06-11,39.45,40.64,38.73,38.905,7303092,39.45,40.64,38.73,38.905,7303092,0.0,1.0
2024-06-12,39.85,40.75,39.5,40.05,2215252,39.85,40.75,39.5,40.05,2215252,0.0,1.0
2024-06-13,38.43,40.2499,38.135,40.0,2654860,38.43,40.2499,38.135,40.0,2654860,0.0,1.0
2024-06-14,38.12,39.25,37.64,38.01,1978664,38.12,39.25,37.64,38.01,1978664,0.0,1.0
2024-06-17,39.32,39.69,38.0,38.0,2350359,39.32,39.69,38.0,38.0,2350359,0.0,1.0
2024-06-18,39.63,41.15,39.42,39.67,3451385,39.63,41.15,39.42,39.67,3451385,0.0,1.0
2024-06-20,38.49,39.9,37.9271,39.36,3508019,38.49,39.9,37.9271,39.36,3508019,0.0,1.0
2024-06-21,39.06,39.18,37.71,38.34,3582792,39.06,39.18,37.71,38.34,3582792,0.0,1.0
2024-06-24,39.04,39.73,38.29,39.03,2804146,39.04,39.73,38.29,39.03,2804146,0.0,1.0
2024-06-25,40.67,40.88,38.75,39.0,3464295,40.67,40.88,38.75,39.0,3464295,0.0,1.0
2024-06-26,41.46,41.47,40.25,40.47,5051064,41.46,41.47,40.25,40.47,5051064,0.0,1.0
2024-06-27,42.1,42.87,40.9,41.8,4638230,42.1,42.87,40.9,41.8,4638230,0.0,1.0
2024-06-28,41.4,42.145,41.03,42.0,9237751,41.4,42.145,41.03,42.0,9237751,0.0,1.0
2024-07-01,41.85,42.3,41.25,41.75,3544931,41.85,42.3,41.25,41.75,3544931,0.0,1.0
2024-07-02,41.83,42.385,41.55,41.86,2468837,41.83,42.385,41.55,41.86,2468837,0.0,1.0
2024-07-03,41.52,42.37,40.85,42.32,2313738,41.52,42.37,40.85,42.32,2313738,0.0,1.0
2024-07-05,42.11,42.22,41.3,41.39,1551331,42.11,42.22,41.3,41.39,1551331,0.0,1.0
2024-07-08,42.81,42.95,41.75,42.26,3293802,42.81,42.95,41.75,42.26,3293802,0.0,1.0
2024-07-09,41.25,43.49,41.12,42.92,3623642,41.25,43.49,41.12,42.92,3623642,0.0,1.0
2024-07-10,39.46,41.41,38.3,41.22,4578324,39.46,41.41,38.3,41.22,4578324,0.0,1.0
2024-07-11,40.08,40.13,39.25,39.45,2189273,40.08,40.13,39.25,39.45,2189273,0.0,1.0
2024-07-12,40.74,41.28,39.52,39.98,2234554,40.74,41.28,39.52,39.98,2234554,0.0,1.0
2024-07-15,42.31,42.4,40.28,41.04,2973321,42.31,42.4,40.28,41.04,2973321,0.0,1.0
2024-07-16,42.46,42.798,41.35,42.35,2390657,42.46,42.798,41.35,42.35,2390657,0.0,1.0
2024-07-17,40.25,42.63,40.19,42.39,1755709,40.25,42.63,40.19,42.39,1755709,0.0,1.0
2024-07-18,38.66,40.13,36.24,39.97,5546803,38.66,40.13,36.24,39.97,5546803,0.0,1.0
2024-07-19,39.17,39.62,38.37,38.94,1899413,39.17,39.62,38.37,38.94,1899413,0.0,1.0
2024-07-22,39.54,39.62,38.55,39.33,1591534,39.54,39.62,38.55,39.33,1591534,0.0,1.0
2024-07-23,39.01,40.02,38.86,39.73,1275622,39.01,40.02,38.86,39.73,1275622,0.0,1.0
2024-07-24,36.96,38.935,36.73,38.93,4178516,36.96,38.935,36.73,38.93,4178516,0.0,1.0
2024-07-25,37.16,37.75,36.3,36.98,2614588,37.16,37.75,36.3,36.98,2614588,0.0,1.0
2024-07-26,38.02,38.8,37.41,37.87,2335307,38.02,38.8,37.41,37.87,2335307,0.0,1.0
2024-07-29,38.36,38.93,37.71,38.39,1630911,38.36,38.93,37.71,38.39,1630911,0.0,1.0
2024-07-30,38.39,39.04,37.73,38.5,1173636,38.39,39.04,37.73,38.5,1173636,0.0,1.0
2024-07-31,38.25,39.48,37.8,39.06,1519932,38.25,39.48,37.8,39.06,1519932,0.0,1.0
2024-08-01,37.99,38.97,37.12,38.64,2109506,37.99,38.97,37.12,38.64,2109506,0.0,1.0
2024-08-02,37.42,37.49,35.74,37.0,3526500,37.42,37.49,35.74,37.0,3526500,0.0,1.0
2024-08-05,36.13,36.78,34.32,35.01,2424016,36.13,36.78,34.32,35.01,2424016,0.0,1.0
2024-08-06,37.71,38.06,35.82,36.6,1959557,37.71,38.06,35.82,36.6,1959557,0.0,1.0
2024-08-07,37.7,38.75,37.5,38.27,6065252,37.7,38.75,37.5,38.27,6065252,0.0,1.0
2024-08-08,30.22,30.4,26.9601,29.09,25332851,30.22,30.4,26.9601,29.09,25332851,0.0,1.0
2024-08-09,29.49,30.84,29.32,30.45,6803916,29.49,30.84,29.32,30.45,6803916,0.0,1.0
2024-08-12,29.1,30.25,29.07,29.52,4050846,29.1,30.25,29.07,29.52,4050846,0.0,1.0
2024-08-13,29.42,29.6598,28.4771,28.77,4806071,29.42,29.6598,28.4771,28.77,4806071,0.0,1.0
2024-08-14,30.23,30.75,28.57,29.47,5260668,30.23,30.75,28.57,29.47,5260668,0.0,1.0
2024-08-15,32.32,32.74,31.025,31.5001,5698532,32.32,32.74,31.025,31.5001,5698532,0.0,1.0
2024-08-16,32.64,33.02,31.9,32.16,3642337,32.64,33.02,31.9,32.16,3642337,0.0,1.0
2024-08-19,31.36,32.1833,31.26,31.71,4772647,31.36,32.1833,31.26,31.71,4772647,0.0,1.0
2024-08-20,30.76,31.6,30.36,31.31,3428889,30.76,31.6,30.36,31.31,3428889,0.0,1.0
2024-08-21,31.77,31.805,30.52,30.92,3108016,31.77,31.805,30.52,30.92,3108016,0.0,1.0
2024-08-22,31.33,31.97,31.16,31.83,1720206,31.33,31.97,31.16,31.83,1720206,0.0,1.0
2024-08-23,31.67,32.0,31.09,31.42,3198223,31.67,32.0,31.09,31.42,3198223,0.0,1.0
2024-08-26,31.54,32.13,31.38,31.44,2974360,31.54,32.13,31.38,31.44,2974360,0.0,1.0
2024-08-27,31.78,32.18,31.1606,31.3,2169542,31.78,32.18,31.1606,31.3,2169542,0.0,1.0
2024-08-28,31.22,31.89,30.78,31.67,3230283,31.22,31.89,30.78,31.67,3230283,0.0,1.0
2024-08-29,30.33,31.399,30.3,31.17,3225658,30.33,31.399,30.3,31.17,3225658,0.0,1.0
2024-08-30,31.0,31.09,30.325,30.46,2219093,31.0,31.09,30.325,30.46,2219093,0.0,1.0
2024-09-03,30.82,31.69,30.5801,31.09,3178095,30.82,31.69,30.5801,31.09,3178095,0.0,1.0
2024-09-04,31.35,31.68,30.45,30.62,2105996,31.35,31.68,30.45,30.62,2105996,0.0,1.0
2024-09-05,31.77,32.04,31.25,31.25,1777185,31.77,32.04,31.25,31.25,1777185,0.0,1.0
2024-09-06,31.81,32.08,31.42,31.85,3184329,31.81,32.08,31.42,31.85,3184329,0.0,1.0
2024-09-09,32.36,32.625,32.02,32.06,2670689,32.36,32.625,32.02,32.06,2670689,0.0,1.0
2024-09-10,32.22,32.6,31.9,32.36,1770520,32.22,32.6,31.9,32.36,1770520,0.0,1.0
2024-09-11,32.92,32.95,32.075,32.38,3252971,32.92,32.95,32.075,32.38,3252971,0.0,1.0
2024-09-12,33.98,34.02,32.88,33.0,2192621,33.98,34.02,32.88,33.0,2192621,0.0,1.0
2024-09-13,34.01,34.46,33.87,34.2,3646308,34.01,34.46,33.87,34.2,3646308,0.0,1.0
2024-09-16,33.95,34.6,33.77,34.06,2458270,33.95,34.6,33.77,34.06,2458270,0.0,1.0
2024-09-17,34.69,34.87,34.15,34.25,2269452,34.69,34.87,34.15,34.25,2269452,0.0,1.0
2024-09-18,34.55,34.99,34.08,34.76,2777234,34.55,34.99,34.08,34.76,2777234,0.0,1.0
2024-09-19,34.84,35.51,34.69,35.25,3391240,34.84,35.51,34.69,35.25,3391240,0.0,1.0
2024-09-20,34.92,35.04,34.43,34.59,6537518,34.92,35.04,34.43,34.59,6537518,0.0,1.0
2024-09-23,34.62,35.16,34.28,35.1,2203007,34.62,35.16,34.28,35.1,2203007,0.0,1.0
2024-09-24,33.96,34.765,33.95,34.47,4616199,33.96,34.765,33.95,34.47,4616199,0.0,1.0
2024-09-25,32.7,34.305,32.67,34.01,3672073,32.7,34.305,32.67,34.01,3672073,0.0,1.0
2024-09-26,32.67,33.2199,32.56,32.96,1817115,32.67,33.2199,32.56,32.96,1817115,0.0,1.0
2024-09-27,32.46,33.45,32.325,32.9,2291254,32.46,33.45,32.325,32.9,2291254,0.0,1.0
2024-09-30,32.03,32.75,31.6,32.34,3466533,32.03,32.75,31.6,32.34,3466533,0.0,1.0
2024-10-01,32.16,32.78,31.77,32.02,1948918,32.16,32.78,31.77,32.02,1948918,0.0,1.0
2024-10-02,32.3,32.31,31.48,31.99,2159039,32.3,32.31,31.48,31.99,2159039,0.0,1.0
2024-10-03,31.62,32.41,31.39,32.3,2025401,31.62,32.41,31.39,32.3,2025401,0.0,1.0
2024-10-04,32.53,32.5938,31.51,32.25,2494909,32.53,32.5938,31.51,32.25,2494909,0.0,1.0
2024-10-07,31.63,32.32,31.26,32.3,1878668,31.63,32.32,31.26,32.3,1878668,0.0,1.0
2024-10-08,31.77,32.025,31.32,31.42,1279348,31.77,32.025,31.32,31.42,1279348,0.0,1.0
2024-10-09,31.11,31.79,30.96,31.79,2820054,31.11,31.79,30.96,31.79,2820054,0.0,1.0
2024-10-10,30.72,30.98,30.49,30.93,1870849,30.72,30.98,30.49,30.93,1870849,0.0,1.0
2024-10-11,32.35,32.61,30.79,30.95,2762915,32.35,32.61,30.79,30.95,2762915,0.0,1.0
2024-10-14,34.24,34.24,32.46,32.72,3078595,34.24,34.24,32.46,32.72,3078595,0.0,1.0
2024-10-15,34.2,34.385,33.63,34.22,1354907,34.2,34.385,33.63,34.22,1354907,0.0,1.0
2024-10-16,34.86,34.98,34.0,34.39,2340369,34.86,34.98,34.0,34.39,2340369,0.0,1.0
2024-10-17,34.7,35.2,34.53,34.89,1635126,34.7,35.2,34.53,34.89,1635126,0.0,1.0
2024-10-18,35.02,35.2,34.68,34.89,1679737,35.02,35.2,34.68,34.89,1679737,0.0,1.0
2024-10-21,35.12,35.43,34.7,35.26,1688839,35.12,35.43,34.7,35.26,1688839,0.0,1.0
2024-10-22,34.75,35.16,34.53,35.07,2001749,34.75,35.16,34.53,35.07,2001749,0.0,1.0
2024-10-23,34.76,35.04,34.3207,34.5,1051217,34.76,35.04,34.3207,34.5,1051217,0.0,1.0
2024-10-24,35.4,35.95,34.97,34.97,1890151,35.4,35.95,34.97,34.97,1890151,0.0,1.0
2024-10-25,35.53,35.97,35.25,35.8,1782221,35.53,35.97,35.25,35.8,1782221,0.0,1.0
2024-10-28,35.9,36.17,35.64,35.9,1347713,35.9,36.17,35.64,35.9,1347713,0.0,1.0
2024-10-29,35.1,35.74,35.08,35.74,1779517,35.1,35.74,35.08,35.74,1779517,0.0,1.0
2024-10-30,33.08,34.86,33.06,34.54,4009117,33.08,34.86,33.06,34.54,4009117,0.0,1.0
2024-10-31,33.12,33.59,32.8091,33.0,2083091,33.12,33.59,32.8091,33.0,2083091,0.0,1.0
2024-11-01,33.4,33.78,32.9143,33.31,2273523,33.4,33.78,32.9143,33.31,2273523,0.0,1.0
2024-11-04,33.0,34.2199,32.79,33.1,2440705,33.0,34.2199,32.79,33.1,2440705,0.0,1.0
2024-11-05,33.63,33.72,32.68,32.93,2622905,33.63,33.72,32.68,32.93,2622905,0.0,1.0
2024-11-06,34.94,35.4,33.8,34.5,5989156,34.94,35.4,33.8,34.5,5989156,0.0,1.0
2024-11-07,44.77,50.24,43.5,43.648,20545626,44.77,50.24,43.5,43.648,20545626,0.0,1.0
2024-11-08,47.18,47.38,43.62,44.03,6644807,47.18,47.38,43.62,44.03,6644807,0.0,1.0
2024-11-11,48.44,48.95,46.51,47.97,5930407,48.44,48.95,46.51,47.97,5930407,0.0,1.0
2024-11-12,48.78,49.5,47.81,47.81,3874458,48.78,49.5,47.81,47.81,3874458,0.0,1.0
2024-11-13,47.45,49.3644,47.41,49.01,2568026,47.45,49.3644,47.41,49.01,2568026,0.0,1.0
2024-11-14,46.9,47.7,46.342,47.0,2303854,46.9,47.7,46.342,47.0,2303854,0.0,1.0
2024-11-15,46.61,46.82,45.99,46.09,3322924,46.61,46.82,45.99,46.09,3322924,0.0,1.0
2024-11-18,47.72,49.01,46.53,46.61,3872246,47.72,49.01,46.53,46.61,3872246,0.0,1.0
2024-11-19,49.81,49.85,47.2,47.34,3767823,49.81,49.85,47.2,47.34,3767823,0.0,1.0
2024-11-20,52.62,52.98,49.58,50.0,4839080,52.62,52.98,49.58,50.0,4839080,0.0,1.0
2024-11-21,52.07,52.88,51.19,51.4,2560621,52.07,52.88,51.19,51.4,2560621,0.0,1.0
2024-11-22,51.2,52.15,50.75,51.79,2796481,51.2,52.15,50.75,51.79,2796481,0.0,1.0
2024-11-25,51.91,52.44,51.46,51.815,2841998,51.91,52.44,51.46,51.815,2841998,0.0,1.0
2024-11-26,52.97,53.29,51.8,51.94,1599941,52.97,53.29,51.8,51.94,1599941,0.0,1.0
2024-11-27,53.15,53.16,52.04,52.51,1647606,53.15,53.16,52.04,52.51,1647606,0.0,1.0
2024-11-29,53.73,54.59,53.66,53.86,1223418,53.73,54.59,53.66,53.86,1223418,0.0,1.0
2024-12-02,54.5,54.94,53.6,53.67,1791229,54.5,54.94,53.6,53.67,1791229,0.0,1.0
2024-12-03,54.39,55.1,53.32,54.05,2359788,54.39,55.1,53.32,54.05,2359788,0.0,1.0
2024-12-04,54.22,55.79,54.07,55.25,1914508,54.22,55.79,54.07,55.25,1914508,0.0,1.0
2024-12-05,53.98,54.71,53.73,54.08,1658545,53.98,54.71,53.73,54.08,1658545,0.0,1.0
2024-12-06,55.14,56.1,54.609,55.3,2402904,55.14,56.1,54.609,55.3,2402904,0.0,1.0
2024-12-09,53.25,55.23,52.1,55.04,2423809,53.25,55.23,52.1,55.04,2423809,0.0,1.0
2024-12-10,51.98,53.6499,51.72,53.41,1790898,51.98,53.6499,51.72,53.41,1790898,0.0,1.0
2024-12-11,52.9,52.92,51.85,52.42,1791943,52.9,52.92,51.85,52.42,1791943,0.0,1.0
2024-12-12,52.53,53.555,52.33,52.95,2359002,52.53,53.555,52.33,52.95,2359002,0.0,1.0
2024-12-13,52.06,53.12,51.13,52.79,1888195,52.06,53.12,51.13,52.79,1888195,0.0,1.0
2024-12-16,53.97,53.97,52.29,52.29,2632135,53.97,53.97,52.29,52.29,2632135,0.0,1.0
2024-12-17,52.96,54.675,52.45,53.89,2426881,52.96,54.675,52.45,53.89,2426881,0.0,1.0
2024-12-18,51.27,54.35,50.71,53.29,2206813,51.27,54.35,50.71,53.29,2206813,0.0,1.0
2024-12-19,52.32,53.4,52.13,52.24,2019841,52.32,53.4,52.13,52.24,2019841,0.0,1.0
2024-12-20,54.06,54.55,51.5274,51.64,2953411,54.06,54.55,51.5274,51.64,2953411,0.0,1.0
2024-12-23,52.96,53.939,51.75,53.56,1816914,52.96,53.939,51.75,53.56,1816914,0.0,1.0
2024-12-24,54.81,55.24,52.66,52.99,1112150,54.81,55.24,52.66,52.99,1112150,0.0,1.0
2024-12-26,55.82,55.86,53.7592,54.5,1179682,55.82,55.86,53.7592,54.5,1179682,0.0,1.0
2024-12-27,53.36,55.56,53.0,55.41,2025602,53.36,55.56,53.0,55.41,2025602,0.0,1.0
2024-12-30,52.55,53.11,51.7,52.25,1955420,52.55,53.11,51.7,52.25,1955420,0.0,1.0
2024-12-31,52.38,53.3732,51.92,52.99,1205008,52.38,53.3732,51.92,52.99,1205008,0.0,1.0
2025-01-02,56.31,56.41,52.5,52.8,3612970,56.31,56.41,52.5,52.8,3612970,0.0,1.0
2025-01-03,56.35,58.1,56.02,56.82,2866999,56.35,58.1,56.02,56.82,2866999,0.0,1.0
2025-01-06,57.78,58.955,57.2,58.21,3064114,57.78,58.955,57.2,58.21,3064114,0.0,1.0
2025-01-07,57.53,59.18,56.16,58.84,2309756,57.53,59.18,56.16,58.84,2309756,0.0,1.0
2025-01-08,56.2,57.7,55.395,57.24,2168980,56.2,57.7,55.395,57.24,2168980,0.0,1.0
2025-01-10,57.21,57.64,54.79,55.8,2894539,57.21,57.64,54.79,55.8,2894539,0.0,1.0
2025-01-13,55.77,57.46,54.87,56.28,3149751,55.77,57.46,54.87,56.28,3149751,0.0,1.0
2025-01-14,59.08,59.99,56.51,56.55,4061270,59.08,59.99,56.51,56.55,4061270,0.0,1.0
2025-01-15,58.89,60.5664,58.31,60.0,3088854,58.89,60.5664,58.31,60.0,3088854,0.0,1.0
2025-01-16,60.47,61.09,58.74,59.22,2141570,60.47,61.09,58.74,59.22,2141570,0.0,1.0
2025-01-17,59.7,61.33,59.47,60.49,2201896,59.7,61.33,59.47,60.49,2201896,0.0,1.0
2025-01-21,60.04,61.1,59.33,60.4,1638878,60.04,61.1,59.33,60.4,1638878,0.0,1.0
2025-01-22,60.21,60.23,58.78,60.16,1490404,60.21,60.23,58.78,60.16,1490404,0.0,1.0
2025-01-23,60.91,60.989,58.97,60.11,1316040,60.91,60.989,58.97,60.11,1316040,0.0,1.0
2025-01-24,60.2,60.88,59.97,60.59,1532219,60.2,60.88,59.97,60.59,1532219,0.0,1.0
2025-01-27,59.34,60.16,57.78,58.78,1955794,59.34,60.16,57.78,58.78,1955794,0.0,1.0
2025-01-28,59.59,60.85,59.08,59.71,1047601,59.59,60.85,59.08,59.71,1047601,0.0,1.0
2025-01-29,61.86,62.24,59.9063,60.2,2414248,61.86,62.24,59.9063,60.2,2414248,0.0,1.0
2025-01-30,63.22,63.98,61.4453,61.73,2360816,63.22,63.98,61.4453,61.73,2360816,0.0,1.0
2025-01-31,62.52,63.7033,62.19,63.47,1548576,62.52,63.7033,62.19,63.47,1548576,0.0,1.0
2025-02-03,63.32,63.96,60.06,60.35,1939272,63.32,63.96,60.06,60.35,1939272,0.0,1.0
2025-02-04,64.62,64.9199,63.35,63.63,1426894,64.62,64.9199,63.35,63.63,1426894,0.0,1.0
2025-02-05,65.7,65.77,64.33,64.85,2193712,65.7,65.77,64.33,64.85,2193712,0.0,1.0
2025-02-06,67.75,67.78,65.48,65.73,2629952,67.75,67.78,65.48,65.73,2629952,0.0,1.0
2025-02-07,66.78,68.47,66.58,67.75,2554233,66.78,68.47,66.58,67.75,2554233,0.0,1.0
2025-02-10,66.58,67.71,66.192,67.1,3257216,66.58,67.71,66.192,67.1,3257216,0.0,1.0
2025-02-11,64.19,66.11,63.92,65.69,4141877,64.19,66.11,63.92,65.69,4141877,0.0,1.0
2025-02-12,64.71,64.98,62.11,63.17,5692537,64.71,64.98,62.11,63.17,5692537,0.0,1.0
2025-02-13,83.54,86.4192,80.17,84.56,13876795,83.54,86.4192,80.17,84.56,13876795,0.0,1.0
2025-02-14,81.97,84.9081,81.24,83.9,4067357,81.97,84.9081,81.24,83.9,4067357,0.0,1.0
2025-02-18,85.37,86.88,82.41,82.41,4104633,85.37,86.88,82.41,82.41,4104633,0.0,1.0
2025-02-19,84.99,86.37,84.3947,85.36,2802896,84.99,86.37,84.3947,85.36,2802896,0.0,1.0
2025-02-20,82.03,86.09,81.4824,85.2,3348973,82.03,86.09,81.4824,85.2,3348973,0.0,1.0
2025-02-21,76.1,83.05,75.24,82.97,5572028,76.1,83.05,75.24,82.97,5572028,0.0,1.0
2025-02-24,75.31,76.48,71.7833,75.96,5144376,75.31,76.48,71.7833,75.96,5144376,0.0,1.0
2025-02-25,73.14,75.3,72.15,75.11,2574983,73.14,75.3,72.15,75.11,2574983,0.0,1.0
2025-02-26,75.4,77.29,73.75,73.99,2945816,75.4,77.29,73.75,73.99,2945816,0.0,1.0
2025-02-27,76.56,79.18,74.5598,76.8,2749670,76.56,79.18,74.5598,76.8,2749670,0.0,1.0
2025-02-28,79.16,79.22,75.0,75.05,2279220,79.16,79.22,75.0,75.05,2279220,0.0,1.0
2025-03-03,76.34,80.62,75.4,79.46,3475840,76.34,80.62,75.4,79.46,3475840,0.0,1.0
2025-03-04,72.36,75.0371,69.81,74.77,4767248,72.36,75.0371,69.81,74.77,4767248,0.0,1.0
2025-03-05,70.59,72.7492,69.77,72.55,3063407,70.59,72.7492,69.77,72.55,3063407,0.0,1.0
2025-03-06,64.78,69.68,64.5,68.545,3594829,64.78,69.68,64.5,68.545,3594829,0.0,1.0
2025-03-07,63.86,65.6305,59.88,64.685,4447579,63.86,65.6305,59.88,64.685,4447579,0.0,1.0
2025-03-10,58.41,61.68,57.36,61.6,5122634,58.41,61.68,57.36,61.6,5122634,0.0,1.0
2025-03-11,60.17,61.3287,57.8,58.44,2892301,60.17,61.3287,57.8,58.44,2892301,0.0,1.0
2025-03-12,62.31,63.88,61.33,62.99,3444765,62.31,63.88,61.33,62.99,3444765,0.0,1.0
2025-03-13,59.61,62.22,57.84,62.19,3159793,59.61,62.22,57.84,62.19,3159793,0.0,1.0
2025-03-14,62.48,62.53,60.365,60.82,1891467,62.48,62.53,60.365,60.82,1891467,0.0,1.0
2025-03-17,61.94,63.17,60.6,61.2,2236564,61.94,63.17,60.6,61.2,2236564,0.0,1.0
2025-03-18,63.01,63.37,60.13,60.935,2498986,63.01,63.37,60.13,60.935,2498986,0.0,1.0
2025-03-19,66.29,67.1993,62.78,63.0,5356246,66.29,67.1993,62.78,63.0,5356246,0.0,1.0
2025-03-20,65.49,67.4891,64.3856,65.3,4395390,65.49,67.4891,64.3856,65.3,4395390,0.0,1.0
2025-03-21,65.43,65.7,62.0132,63.86,2807465,65.43,65.7,62.0132,63.86,2807465,0.0,1.0
2025-03-24,70.45,71.25,68.765,69.56,4607498,70.45,71.25,68.765,69.56,4607498,0.0,1.0
2025-03-25,69.89,70.9614,68.5,70.68,3450138,69.89,70.9614,68.5,70.68,3450138,0.0,1.0
2025-03-26,68.77,72.72,68.2,71.5,3743462,68.77,72.72,68.2,71.5,3743462,0.0,1.0
2025-03-27,65.01,70.47,64.52,68.27,5777505,65.01,70.47,64.52,68.27,5777505,0.0,1.0
2025-03-28,62.52,64.81,60.15,64.585,6470719,62.52,64.81,60.15,64.585,6470719,0.0,1.0
2025-03-31,61.74,62.58,58.12,60.0,4174115,61.74,62.58,58.12,60.0,4174115,0.0,1.0
2025-04-01,61.35,62.24,58.89,61.68,3104941,61.35,62.24,58.89,61.68,3104941,0.0,1.0
2025-04-02,62.65,63.6881,59.7309,60.475,2244520,62.65,63.6881,59.7309,60.475,2244520,0.0,1.0
2025-04-03,56.9,58.7185,56.17,58.07,4426431,56.9,58.7185,56.17,58.07,4426431,0.0,1.0
2025-04-04,51.37,54.5,48.51,54.28,5056212,51.37,54.5,48.51,54.28,5056212,0.0,1.0
2025-04-07,53.08,56.49,47.26,48.275,4748652,53.08,56.49,47.26,48.275,4748652,0.0,1.0
2025-04-08,52.59,57.21,51.615,55.85,3236966,52.59,57.21,51.615,55.85,3236966,0.0,1.0
2025-04-09,60.4,62.17,51.25,52.09,5461784,60.4,62.17,51.25,52.09,5461784,0.0,1.0
2025-04-10,56.99,58.23,54.85,57.95,3397293,56.99,58.23,54.85,57.95,3397293,0.0,1.0
2025-04-11,57.61,57.73,55.364,56.65,2268008,57.61,57.73,55.364,56.65,2268008,0.0,1.0
2025-04-14,58.39,59.94,56.6734,59.73,1872290,58.39,59.94,56.6734,59.73,1872290,0.0,1.0
2025-04-15,57.89,59.74,57.575,58.38,1320242,57.89,59.74,57.575,58.38,1320242,0.0,1.0
2025-04-16,57.75,58.49,56.25,57.04,2686276,57.75,58.49,56.25,57.04,2686276,0.0,1.0
2025-04-17,58.27,58.72,57.265,57.4,1474969,58.27,58.72,57.265,57.4,1474969,0.0,1.0
2025-04-21,57.03,58.12,55.42,57.16,1938810,57.03,58.12,55.42,57.16,1938810,0.0,1.0
2025-04-22,58.68,59.4483,57.2501,58.15,2494555,58.68,59.4483,57.2501,58.15,2494555,0.0,1.0
2025-04-23,61.11,62.79,60.3,61.18,1879819,61.11,62.79,60.3,61.18,1879819,0.0,1.0
2025-04-24,61.51,61.9157,60.56,61.19,1621815,61.51,61.9157,60.56,61.19,1621815,0.0,1.0
2025-04-25,63.37,63.5,61.16,61.765,1706596,63.37,63.5,61.16,61.765,1706596,0.0,1.0
2025-04-28,61.52,64.28,60.5,63.99,2399804,61.52,64.28,60.5,63.99,2399804,0.0,1.0
2025-04-29,60.98,61.7614,59.6,61.36,2577052,60.98,61.7614,59.6,61.36,2577052,0.0,1.0
2025-04-30,59.74,59.93,56.65,58.88,2744742,59.74,59.93,56.65,58.88,2744742,0.0,1.0
2025-05-01,59.96,60.79,59.0492,60.38,2405857,59.96,60.79,59.0492,60.38,2405857,0.0,1.0
2025-05-02,61.1,61.96,60.26,60.87,2435207,61.1,61.96,60.26,60.87,2435207,0.0,1.0
2025-05-05,60.36,61.64,60.31,60.83,2410663,60.36,61.64,60.31,60.83,2410663,0.0,1.0
2025-05-06,59.6,60.06,58.24,59.51,2784888,59.6,60.06,58.24,59.51,2784888,0.0,1.0
2025-05-07,59.22,60.83,58.86,59.75,4982167,59.22,60.83,58.86,59.75,4982167,0.0,1.0
2025-05-08,64.45,65.14,58.2001,59.0,7026177,64.45,65.14,58.2001,59.0,7026177,0.0,1.0
2025-05-09,63.43,65.04,62.6,64.56,3009337,63.43,65.04,62.6,64.56,3009337,0.0,1.0
2025-05-12,69.86,70.0,66.24,66.36,3791727,69.86,70.0,66.24,66.36,3791727,0.0,1.0
2025-05-13,70.23,70.81,68.7753,69.9,4012128,70.23,70.81,68.7753,69.9,4012128,0.0,1.0
2025-05-14,71.92,71.95,70.05,70.66,2172835,71.92,71.95,70.05,70.66,2172835,0.0,1.0
2025-05-15,71.63,71.99,70.1126,70.87,1929563,71.63,71.99,70.1126,70.87,1929563,0.0,1.0
2025-05-16,73.72,73.93,70.65,71.32,5270831,73.72,73.93,70.65,71.32,5270831,0.0,1.0
2025-05-19,71.91,73.26,71.248,71.41,3239458,71.91,73.26,71.248,71.41,3239458,0.0,1.0
2025-05-20,67.46,71.55,67.14,71.25,5400620,67.46,71.55,67.14,71.25,5400620,0.0,1.0
2025-05-21,64.9,67.25,64.81,66.29,4352277,64.9,67.25,64.81,66.29,4352277,0.0,1.0
2025-05-22,68.46,68.59,64.61,64.79,4398266,68.46,68.59,64.61,64.79,4398266,0.0,1.0
2025-05-23,67.89,69.1899,66.5,66.51,2391372,67.89,69.1899,66.5,66.51,2391372,0.0,1.0
2025-05-27,70.15,70.95,68.5001,69.59,2654739,70.15,70.95,68.5001,69.59,2654739,0.0,1.0
2025-05-28,70.69,71.2,69.8299,70.39,1668574,70.69,71.2,69.8299,70.39,1668574,0.0,1.0
2025-05-29,69.73,71.5,69.3202,71.38,1751963,69.73,71.5,69.3202,71.38,1751963,0.0,1.0
2025-05-30,72.2,72.67,69.4,70.12,2981595,72.2,72.67,69.4,70.12,2981595,0.0,1.0
2025-06-02,71.76,72.06,68.7001,71.97,3142961,71.76,72.06,68.7001,71.97,3142961,0.0,1.0
2025-06-03,70.8,73.5,70.48,72.3,2426501,70.8,73.5,70.48,72.3,2426501,0.0,1.0
2025-06-04,72.33,72.95,70.67,71.02,1565772,72.33,72.95,70.67,71.02,1565772,0.0,1.0
2025-06-05,73.02,77.88,71.77,73.14,6608741,73.02,77.88,71.77,73.14,6608741,0.0,1.0
2025-06-06,73.08,74.6599,71.25,74.15,3310611,73.08,74.6599,71.25,74.15,3310611,0.0,1.0
2025-06-09,73.38,74.63,72.27,73.61,2575343,73.38,74.63,72.27,73.61,2575343,0.0,1.0
2025-06-10,70.29,73.9,69.7,73.1,3199159,70.29,73.9,69.7,73.1,3199159,0.0,1.0
2025-06-11,71.47,72.2,70.76,71.53,1776291,71.47,72.2,70.76,71.53,1776291,0.0,1.0
2025-06-12,71.4,71.9799,70.38,71.13,2022598,71.4,71.9799,70.38,71.13,2022598,0.0,1.0
2025-06-13,68.14,69.73,65.75,69.52,4160704,68.14,69.73,65.75,69.52,4160704,0.0,1.0
2025-06-16,70.81,71.38,68.92,68.92,2355648,70.81,71.38,68.92,68.92,2355648,0.0,1.0
2025-06-17,68.94,70.9899,68.5,70.0,2488839,68.94,70.9899,68.5,70.0,2488839,0.0,1.0
2025-06-18,69.83,70.5299,68.275,68.9,1584330,69.83,70.5299,68.275,68.9,1584330,0.0,1.0
2025-06-20,67.61,70.391,67.52,70.15,3682711,67.61,70.391,67.52,70.15,3682711,0.0,1.0
2025-06-23,69.27,69.43,65.6,67.0,3222357,69.27,69.43,65.6,67.0,3222357,0.0,1.0
2025-06-24,70.39,70.8999,69.39,70.27,1968678,70.39,70.8999,69.39,70.27,1968678,0.0,1.0
2025-06-25,68.55,71.12,68.45,70.6,2378573,68.55,71.12,68.45,70.6,2378573,0.0,1.0
2025-06-26,67.46,68.8978,66.02,68.8,2858870,67.46,68.8978,66.02,68.8,2858870,0.0,1.0
2025-06-27,69.34,70.13,66.74,67.55,5253508,69.34,70.13,66.74,67.55,5253508,0.0,1.0
2025-06-30,68.37,71.0,68.03,70.82,2079496,68.37,71.0,68.03,70.82,2079496,0.0,1.0
2025-07-01,67.1,69.08,66.92,68.6,2613303,67.1,69.08,66.92,68.6,2613303,0.0,1.0
2025-07-02,66.05,67.0,64.6,66.99,2414302,66.05,67.0,64.6,66.99,2414302,0.0,1.0
2025-07-03,67.22,67.42,65.63,66.0,1485532,67.22,67.42,65.63,66.0,1485532,0.0,1.0
2025-07-07,66.47,66.51,64.9001,66.51,2980658,66.47,66.51,64.9001,66.51,2980658,0.0,1.0
2025-07-08,66.09,66.86,65.45,66.24,1719897,66.09,66.86,65.45,66.24,1719897,0.0,1.0
2025-07-09,66.32,66.98,65.53,66.39,1346039,66.32,66.98,65.53,66.39,1346039,0.0,1.0
2025-07-10,63.71,66.99,63.7,66.99,3077699,63.71,66.99,63.7,66.99,3077699,0.0,1.0
2025-07-11,63.33,64.35,62.86,63.76,2127981,63.33,64.35,62.86,63.76,2127981,0.0,1.0
2025-07-14,63.44,65.08,63.0849,63.86,2222326,63.44,65.08,63.0849,63.86,2222326,0.0,1.0
2025-07-15,63.86,64.56,63.27,63.5,2209250,63.86,64.56,63.27,63.5,2209250,0.0,1.0
2025-07-16,62.88,64.1237,61.81,63.9,1886203,62.88,64.1237,61.81,63.9,1886203,0.0,1.0
2025-07-17,63.48,63.96,62.61,63.52,1889275,63.48,63.96,62.61,63.52,1889275,0.0,1.0
2025-07-18,64.37,64.75,63.19,63.92,1763282,64.37,64.75,63.19,63.92,1763282,0.0,1.0
2025-07-21,62.57,64.73,62.45,64.49,1955239,62.57,64.73,62.45,64.49,1955239,0.0,1.0
2025-07-22,62.78,63.16,61.75,62.54,1504008,62.78,63.16,61.75,62.54,1504008,0.0,1.0
2025-07-23,62.81,63.45,62.31,63.11,1896561,62.81,63.45,62.31,63.11,1896561,0.0,1.0
2025-07-24,58.46,62.78,58.1501,62.25,5411371,58.46,62.78,58.1501,62.25,5411371,0.0,1.0
2025-07-25,59.5,59.76,57.75,58.98,3334988,59.5,59.76,57.75,58.98,3334988,0.0,1.0
2025-07-28,59.23,60.38,58.82,59.82,1812871,59.23,60.38,58.82,59.82,1812871,0.0,1.0
2025-07-29,58.31,59.89,57.66,59.86,1920485,58.31,59.89,57.66,59.86,1920485,0.0,1.0
2025-07-30,60.07,60.24,58.48,59.0,3268414,60.07,60.24,58.48,59.0,3268414,0.0,1.0
2025-07-31,59.27,60.47,58.71,60.3,3045119,59.27,60.47,58.71,60.3,3045119,0.0,1.0
2025-08-01,56.71,58.9074,56.18,58.3,2959665,56.71,58.9074,56.18,58.3,2959665,0.0,1.0
2025-08-04,58.48,59.25,57.0,58.07,3640885,58.48,59.25,57.0,58.07,3640885,0.0,1.0
2025-08-05,57.45,59.19,56.9101,58.95,3532444,57.45,59.19,56.9101,58.95,3532444,0.0,1.0
2025-08-06,57.79,58.77,57.24,58.05,7256607,57.79,58.77,57.24,58.05,7256607,0.0,1.0
2025-08-07,70.27,71.8,66.5,69.56,13974741,70.27,71.8,66.5,69.56,13974741,0.0,1.0
2025-08-08,66.08,70.04,64.901,69.56,6575112,66.08,70.04,64.901,69.56,6575112,0.0,1.0
2025-08-11,67.48,69.38,66.5,66.78,4831497,67.48,69.38,66.5,66.78,4831497,0.0,1.0
2025-08-12,68.82,68.88,66.46,67.69,2737420,68.82,68.88,66.46,67.69,2737420,0.0,1.0
2025-08-13,67.54,69.95,66.57,69.95,3364900,67.54,69.95,66.57,69.95,3364900,0.0,1.0
2025-08-14,63.26,67.09,62.83,66.42,5101414,63.26,67.09,62.83,66.42,5101414,0.0,1.0
2025-08-15,62.99,63.37,62.3,62.79,2515864,62.99,63.37,62.3,62.79,2515864,0.0,1.0
2025-08-18,65.4,65.47,62.75,62.9,3115471,65.4,65.47,62.75,62.9,3115471,0.0,1.0
2025-08-19,63.82,65.7199,63.69,65.0,2211738,63.82,65.7199,63.69,65.0,2211738,0.0,1.0
2025-08-20,62.94,63.55,62.1257,63.15,1915442,62.94,63.55,62.1257,63.15,1915442,0.0,1.0
2025-08-21,63.13,63.45,62.18,62.37,1865037,63.13,63.45,62.18,62.37,1865037,0.0,1.0
2025-08-22,65.52,65.82,63.13,63.19,4745385,65.52,65.82,63.13,63.19,4745385,0.0,1.0
2025-08-25,69.64,69.99,65.6,65.6,5831000,69.64,69.99,65.6,65.6,5831000,0.0,1.0
2025-08-26,72.27,72.5,68.86,68.99,3818246,72.27,72.5,68.86,68.99,3818246,0.0,1.0
2025-08-27,73.21,74.65,72.17,72.2,3290161,73.21,74.65,72.17,72.2,3290161,0.0,1.0
2025-08-28,74.24,74.31,71.54,73.05,3096117,74.24,74.31,71.54,73.05,3096117,0.0,1.0
2025-08-29,71.83,74.225,70.37,74.15,3343109,71.83,74.225,70.37,74.15,3343109,0.0,1.0
2025-09-02,72.98,73.24,69.78,70.53,2797163,72.98,73.24,69.78,70.53,2797163,0.0,1.0
2025-09-03,71.71,72.774,71.29,72.57,2031884,71.71,72.774,71.29,72.57,2031884,0.0,1.0
2025-09-04,71.43,72.0,70.27,72.0,2704554,71.43,72.0,70.27,72.0,2704554,0.0,1.0
2025-09-05,65.98,73.58,65.78,72.21,6125497,65.98,73.58,65.78,72.21,6125497,0.0,1.0
2025-09-08,64.3,66.28,63.67,65.66,6150103,64.3,66.28,63.67,65.66,6150103,0.0,1.0
2025-09-09,65.64,65.93,63.7,64.3,2901836,65.64,65.93,63.7,64.3,2901836,0.0,1.0
2025-09-10,65.03,65.7605,64.195,65.0,3513448,65.03,65.7605,64.195,65.0,3513448,0.0,1.0
2025-09-11,66.5,66.77,64.545,65.34,2664763,66.5,66.77,64.545,65.34,2664763,0.0,1.0
2025-09-12,64.55,66.4602,64.1501,66.19,3052643,64.55,66.4602,64.1501,66.19,3052643,0.0,1.0
2025-09-15,62.1,65.0025,62.03,64.27,3569258,62.1,65.0025,62.03,64.27,3569258,0.0,1.0
2025-09-16,59.34,62.4,59.229,62.14,4893619,59.34,62.4,59.229,62.14,4893619,0.0,1.0
2025-09-17,57.95,60.0688,57.52,59.55,3403279,57.95,60.0688,57.52,59.55,3403279,0.0,1.0
2025-09-18,58.12,58.9,57.535,58.59,2880117,58.12,58.9,57.535,58.59,2880117,0.0,1.0
2025-09-19,58.62,59.08,57.24,58.5,4196858,58.62,59.08,57.24,58.5,4196858,0.0,1.0
2025-09-22,55.26,58.52,55.085,58.43,6283687,55.26,58.52,55.085,58.43,6283687,0.0,1.0
2025-09-23,55.35,56.95,55.25,55.53,3151398,55.35,56.95,55.25,55.53,3151398,0.0,1.0
2025-09-24,54.09,56.83,53.98,55.55,4013839,54.09,56.83,53.98,55.55,4013839,0.0,1.0
2025-09-25,53.36,54.095,52.78,53.24,3216611,53.36,54.095,52.78,53.24,3216611,0.0,1.0
2025-09-26,53.1,53.667,52.18,53.56,3596692,53.1,53.667,52.18,53.56,3596692,0.0,1.0
2025-09-29,52.57,53.95,51.85,53.76,4652471,52.57,53.95,51.85,53.76,4652471,0.0,1.0
2025-09-30,52.34,52.5,51.27,52.39,3471930,52.34,52.5,51.27,52.39,3471930,0.0,1.0
2025-10-01,51.53,52.24,51.1203,51.75,4291561,51.53,52.24,51.1203,51.75,4291561,0.0,1.0
2025-10-02,52.33,52.68,51.8001,52.01,3350123,52.33,52.68,51.8001,52.01,3350123,0.0,1.0
2025-10-03,50.55,52.45,50.31,52.12,4514958,50.55,52.45,50.31,52.12,4514958,0.0,1.0
2025-10-06,49.03,50.705,48.76,50.69,4727029,49.03,50.705,48.76,50.69,4727029,0.0,1.0
2025-10-07,47.66,49.2565,47.42,49.09,4532486,47.66,49.2565,47.42,49.09,4532486,0.0,1.0
2025-10-08,47.93,48.6835,47.16,47.87,4410280,47.93,48.6835,47.16,47.87,4410280,0.0,1.0
2025-10-09,49.64,50.85,47.75,47.8,6361982,49.64,50.85,47.75,47.8,6361982,0.0,1.0
2025-10-10,48.88,50.3499,48.11,49.53,4422398,48.88,50.3499,48.11,49.53,4422398,0.0,1.0
2025-10-13,52.31,52.66,49.875,50.25,6675558,52.31,52.66,49.875,50.25,6675558,0.0,1.0
2025-10-14,52.92,53.18,50.23,51.31,5272700,52.92,53.18,50.23,51.31,5272700,0.0,1.0
2025-10-15,55.01,55.09,53.07,53.63,4703020,55.01,55.09,53.07,53.63,4703020,0.0,1.0
2025-10-16,54.53,55.4,52.9034,54.94,5259273,54.53,55.4,52.9034,54.94,5259273,0.0,1.0
2025-10-17,54.91,55.27,53.8,54.3,3242939,54.91,55.27,53.8,54.3,3242939,0.0,1.0
2025-10-20,56.1,57.07,55.0,55.365,4057165,56.1,57.07,55.0,55.365,4057165,0.0,1.0
2025-10-21,57.49,58.24,56.4613,56.85,3628552,57.49,58.24,56.4613,56.85,3628552,0.0,1.0
2025-10-22,57.11,57.87,56.01,56.92,3307472,57.11,57.87,56.01,56.92,3307472,0.0,1.0
2025-10-23,57.14,57.49,56.0,57.16,2547837,57.14,57.49,56.0,57.16,2547837,0.0,1.0
2025-10-24,56.91,58.39,56.4,58.15,2834231,56.91,58.39,56.4,58.15,2834231,0.0,1.0
2025-10-27,59.87,60.195,57.84,58.38,3805315,59.87,60.195,57.84,58.38,3805315,0.0,1.0
2025-10-28,59.32,60.22,58.43,59.92,2539997,59.32,60.22,58.43,59.92,2539997,0.0,1.0
2025-10-29,57.84,59.37,57.39,59.3,2691668,57.84,59.37,57.39,59.3,2691668,0.0,1.0
2025-10-30,55.53,57.7,54.03,55.02,4226442,55.53,57.7,54.03,55.02,4226442,0.0,1.0
2025-10-31,55.54,57.02,55.51,55.8,3116158,55.54,57.02,55.51,55.8,3116158,0.0,1.0
2025-11-03,54.49,57.27,53.7,56.0,6238857,54.49,57.27,53.7,56.0,6238857,0.0,1.0
2025-11-04,55.17,56.33,53.35,54.05,4777815,55.17,56.33,53.35,54.05,4777815,0.0,1.0
2025-11-05,55.56,56.98,54.15,54.83,6677194,55.56,56.98,54.15,54.83,6677194,0.0,1.0
2025-11-06,53.22,57.06,52.6201,56.305,7639585,53.22,57.06,52.6201,56.305,7639585,0.0,1.0
2025-11-07,53.43,54.14,50.695,52.67,4758232,53.43,54.14,50.695,52.67,4758232,0.0,1.0
2025-11-10,56.68,57.31,54.485,54.61,4575371,56.68,57.31,54.485,54.61,4575371,0.0,1.0
2025-11-11,56.01,58.5,55.38,56.43,3003456,56.01,58.5,55.38,56.43,3003456,0.0,1.0
2025-11-12,57.62,59.42,56.53,56.99,3815998,57.62,59.42,56.53,56.99,3815998,0.0,1.0
2025-11-13,55.37,57.9,54.5,57.25,3188266,55.37,57.9,54.5,57.25,3188266,0.0,1.0
2025-11-14,53.71,55.18,53.28,54.29,2674396,53.71,55.18,53.28,54.29,2674396,0.0,1.0
2025-11-17,51.62,55.22,51.015,53.66,3387251,51.62,55.22,51.015,53.66,3387251,0.0,1.0
2025-11-18,51.3,51.95,50.445,51.01,3028224,51.3,51.95,50.445,51.01,3028224,0.0,1.0
2025-11-19,50.22,51.5,49.52,51.5,3136396,50.22,51.5,49.52,51.5,3136396,0.0,1.0
2025-11-20,50.87,53.24,50.56,51.5,4058348,50.87,53.24,50.56,51.5,4058348,0.0,1.0
2025-11-21,54.84,55.65,51.45,51.6,4881648,54.84,55.65,51.45,51.6,4881648,0.0,1.0
2025-11-24,53.36,55.25,52.32,55.08,4241129,53.36,55.25,52.32,55.08,4241129,0.0,1.0
2025-11-25,57.37,57.73,53.02,53.42,7076788,57.37,57.73,53.02,53.42,7076788,0.0,1.0
2025-11-26,58.28,60.09,57.0,57.38,3903450,58.28,60.09,57.0,57.38,3903450,0.0,1.0