date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-11-17,93.39,94.88,85.76,87.2,5439452,93.39,94.88,85.76,87.2,5439452,0.0,1.0
2021-11-18,84.5,96.65,80.35,95.84,1198988,84.5,96.65,80.35,95.84,1198988,0.0,1.0
2021-11-19,94.16,95.38,85.0,85.0,680881,94.16,95.38,85.0,85.0,680881,0.0,1.0
2021-11-22,85.01,98.7799,81.315,94.17,540443,85.01,98.7799,81.315,94.17,540443,0.0,1.0
2021-11-23,76.13,85.3,75.14,85.0,1403147,76.13,85.3,75.14,85.0,1403147,0.0,1.0
2021-11-24,74.05,78.75,72.0,74.8,503664,74.05,78.75,72.0,74.8,503664,0.0,1.0
2021-11-26,73.51,76.37,71.01,72.08,282198,73.51,76.37,71.01,72.08,282198,0.0,1.0
2021-11-29,76.01,76.45,73.05,74.96,187351,76.01,76.45,73.05,74.96,187351,0.0,1.0
2021-11-30,76.2,78.1499,71.5,76.83,295802,76.2,78.1499,71.5,76.83,295802,0.0,1.0
2021-12-01,67.2,78.98,66.01,76.21,160096,67.2,78.98,66.01,76.21,160096,0.0,1.0
2021-12-02,66.99,70.6,66.2,70.55,324084,66.99,70.6,66.2,70.55,324084,0.0,1.0
2021-12-03,58.19,66.3,55.73,66.3,386854,58.19,66.3,55.73,66.3,386854,0.0,1.0
2021-12-06,59.73,62.65,56.0081,60.61,196666,59.73,62.65,56.0081,60.61,196666,0.0,1.0
2021-12-07,66.65,67.88,60.8,60.86,149950,66.65,67.88,60.8,60.86,149950,0.0,1.0
2021-12-08,69.99,71.59,66.7,67.0,184278,69.99,71.59,66.7,67.0,184278,0.0,1.0
2021-12-09,66.95,70.93,65.88,69.89,369110,66.95,70.93,65.88,69.89,369110,0.0,1.0
2021-12-10,68.78,68.94,63.0301,66.54,275157,68.78,68.94,63.0301,66.54,275157,0.0,1.0
2021-12-13,65.23,73.2154,65.22,68.83,560876,65.23,73.2154,65.22,68.83,560876,0.0,1.0
2021-12-14,63.23,66.625,62.7,65.33,387077,63.23,66.625,62.7,65.33,387077,0.0,1.0
2021-12-15,63.41,65.0,59.54,63.68,433836,63.41,65.0,59.54,63.68,433836,0.0,1.0
2021-12-16,60.97,66.39,60.86,64.0,436970,60.97,66.39,60.86,64.0,436970,0.0,1.0
2021-12-17,62.22,63.35,58.49,60.56,371077,62.22,63.35,58.49,60.56,371077,0.0,1.0
2021-12-20,64.41,66.49,57.45,58.0,543562,64.41,66.49,57.45,58.0,543562,0.0,1.0
2021-12-21,75.95,77.0,68.0,74.67,1180739,75.95,77.0,68.0,74.67,1180739,0.0,1.0
2021-12-22,75.32,81.96,73.54,75.95,499585,75.32,81.96,73.54,75.95,499585,0.0,1.0
2021-12-23,77.21,78.16,73.13,75.0,796967,77.21,78.16,73.13,75.0,796967,0.0,1.0
2021-12-27,76.15,81.53,74.71,78.19,405360,76.15,81.53,74.71,78.19,405360,0.0,1.0
2021-12-28,72.72,77.79,70.3523,77.4,211790,72.72,77.79,70.3523,77.4,211790,0.0,1.0
2021-12-29,77.71,77.8,70.2,73.0,182488,77.71,77.8,70.2,73.0,182488,0.0,1.0
2021-12-30,79.0,80.725,76.73,76.73,260877,79.0,80.725,76.73,76.73,260877,0.0,1.0
2021-12-31,77.16,82.29,76.4,79.0,376060,77.16,82.29,76.4,79.0,376060,0.0,1.0
2022-01-03,72.82,79.25,69.0,78.27,565838,72.82,79.25,69.0,78.27,565838,0.0,1.0
2022-01-04,64.9,72.5,64.0,72.33,515406,64.9,72.5,64.0,72.33,515406,0.0,1.0
2022-01-05,59.95,63.455,59.12,61.01,747365,59.95,63.455,59.12,61.01,747365,0.0,1.0
2022-01-06,62.03,64.43,57.055,58.91,522405,62.03,64.43,57.055,58.91,522405,0.0,1.0
2022-01-07,64.01,66.12,60.37,60.37,393990,64.01,66.12,60.37,60.37,393990,0.0,1.0
2022-01-10,66.0,66.24,58.91,61.02,562173,66.0,66.24,58.91,61.02,562173,0.0,1.0
2022-01-11,67.92,69.0,63.54,65.23,319333,67.92,69.0,63.54,65.23,319333,0.0,1.0
2022-01-12,64.23,69.93,63.77,68.77,179826,64.23,69.93,63.77,68.77,179826,0.0,1.0
2022-01-13,60.69,64.5995,59.11,63.85,294654,60.69,64.5995,59.11,63.85,294654,0.0,1.0
2022-01-14,62.61,63.5,59.75,59.75,338095,62.61,63.5,59.75,59.75,338095,0.0,1.0
2022-01-18,60.26,62.89,58.0,59.4,402865,60.26,62.89,58.0,59.4,402865,0.0,1.0
2022-01-19,56.98,61.0,56.92,59.74,422534,56.98,61.0,56.92,59.74,422534,0.0,1.0
2022-01-20,55.29,59.43,54.92,57.83,421208,55.29,59.43,54.92,57.83,421208,0.0,1.0
2022-01-21,53.02,56.95,46.2555,55.45,908819,53.02,56.95,46.2555,55.45,908819,0.0,1.0
2022-01-24,51.7,52.7,45.89,50.46,564787,51.7,52.7,45.89,50.46,564787,0.0,1.0
2022-01-25,50.42,52.21,49.17,50.23,322659,50.42,52.21,49.17,50.23,322659,0.0,1.0
2022-01-26,50.91,55.1314,50.73,51.33,299273,50.91,55.1314,50.73,51.33,299273,0.0,1.0
2022-01-27,48.53,53.48,46.695,51.36,268238,48.53,53.48,46.695,51.36,268238,0.0,1.0
2022-01-28,48.99,50.39,45.06,48.85,194706,48.99,50.39,45.06,48.85,194706,0.0,1.0
2022-01-31,50.02,52.59,48.62,48.62,377529,50.02,52.59,48.62,48.62,377529,0.0,1.0
2022-02-01,54.0,55.15,50.17,50.5,527986,54.0,55.15,50.17,50.5,527986,0.0,1.0
2022-02-02,55.87,56.53,52.878,54.45,385185,55.87,56.53,52.878,54.45,385185,0.0,1.0
2022-02-03,52.65,56.9,52.0,54.0,494548,52.65,56.9,52.0,54.0,494548,0.0,1.0
2022-02-04,56.16,56.72,52.13,52.3,245797,56.16,56.72,52.13,52.3,245797,0.0,1.0
2022-02-07,62.62,64.4,56.01,56.33,274869,62.62,64.4,56.01,56.33,274869,0.0,1.0
2022-02-08,61.17,62.3,58.04,61.94,349048,61.17,62.3,58.04,61.94,349048,0.0,1.0
2022-02-09,63.66,64.92,60.295,62.0,390168,63.66,64.92,60.295,62.0,390168,0.0,1.0
2022-02-10,64.55,67.48,61.88,62.6,322949,64.55,67.48,61.88,62.6,322949,0.0,1.0
2022-02-11,63.14,65.42,60.55,64.12,486582,63.14,65.42,60.55,64.12,486582,0.0,1.0
2022-02-14,63.23,65.76,61.0,61.75,543643,63.23,65.76,61.0,61.75,543643,0.0,1.0
2022-02-15,62.91,63.87,60.65,63.47,201885,62.91,63.87,60.65,63.47,201885,0.0,1.0
2022-02-16,61.87,63.89,59.65,61.75,342135,61.87,63.89,59.65,61.75,342135,0.0,1.0
2022-02-17,51.54,59.845,50.67,59.45,1137885,51.54,59.845,50.67,59.45,1137885,0.0,1.0
2022-02-18,43.68,51.53,41.85,50.12,1404709,43.68,51.53,41.85,50.12,1404709,0.0,1.0
2022-02-22,41.66,44.98,40.88,43.65,376154,41.66,44.98,40.88,43.65,376154,0.0,1.0
2022-02-23,40.02,42.51,38.89,42.03,442146,40.02,42.51,38.89,42.03,442146,0.0,1.0
2022-02-24,43.01,43.1842,37.03,37.17,409217,43.01,43.1842,37.03,37.17,409217,0.0,1.0
2022-02-25,43.9,44.21,40.14,42.83,303944,43.9,44.21,40.14,42.83,303944,0.0,1.0
2022-02-28,42.19,44.06,41.11,43.82,230416,42.19,44.06,41.11,43.82,230416,0.0,1.0
2022-03-01,42.09,44.74,41.3,42.22,322815,42.09,44.74,41.3,42.22,322815,0.0,1.0
2022-03-02,41.97,42.94,39.16,42.5,274550,41.97,42.94,39.16,42.5,274550,0.0,1.0
2022-03-03,39.2,42.02,38.39,42.02,330934,39.2,42.02,38.39,42.02,330934,0.0,1.0
2022-03-04,37.47,39.35,37.01,38.76,305378,37.47,39.35,37.01,38.76,305378,0.0,1.0
2022-03-07,36.8,41.52,36.21,37.81,433012,36.8,41.52,36.21,37.81,433012,0.0,1.0
2022-03-08,37.91,38.47,34.36,36.58,505311,37.91,38.47,34.36,36.58,505311,0.0,1.0
2022-03-09,38.99,40.83,38.19,38.62,394292,38.99,40.83,38.19,38.62,394292,0.0,1.0
2022-03-10,37.25,38.95,36.89,38.43,199893,37.25,38.95,36.89,38.43,199893,0.0,1.0
2022-03-11,35.03,38.2212,33.51,37.48,496473,35.03,38.2212,33.51,37.48,496473,0.0,1.0
2022-03-14,32.18,35.36,30.87,34.51,571401,32.18,35.36,30.87,34.51,571401,0.0,1.0
2022-03-15,32.73,34.1099,30.76,32.05,388684,32.73,34.1099,30.76,32.05,388684,0.0,1.0
2022-03-16,36.54,36.88,33.32,33.32,574641,36.54,36.88,33.32,33.32,574641,0.0,1.0
2022-03-17,38.62,39.0,36.01,36.43,281099,38.62,39.0,36.01,36.43,281099,0.0,1.0
2022-03-18,38.26,40.3,37.28,38.27,1182716,38.26,40.3,37.28,38.27,1182716,0.0,1.0
2022-03-21,39.4,39.87,36.58,38.68,422546,39.4,39.87,36.58,38.68,422546,0.0,1.0
2022-03-22,43.22,43.97,37.8539,39.23,407777,43.22,43.97,37.8539,39.23,407777,0.0,1.0
2022-03-23,42.99,46.11,42.37,42.94,702621,42.99,46.11,42.37,42.94,702621,0.0,1.0
2022-03-24,42.4,43.425,40.45,42.78,725692,42.4,43.425,40.45,42.78,725692,0.0,1.0
2022-03-25,39.62,43.01,39.46,42.23,350007,39.62,43.01,39.46,42.23,350007,0.0,1.0
2022-03-28,41.99,42.69,38.4105,39.81,721771,41.99,42.69,38.4105,39.81,721771,0.0,1.0
2022-03-29,47.0,47.25,41.55,42.34,1094995,47.0,47.25,41.55,42.34,1094995,0.0,1.0
2022-03-30,43.58,47.925,43.13,47.925,518817,43.58,47.925,43.13,47.925,518817,0.0,1.0
2022-03-31,41.47,46.94,40.95,44.5,857018,41.47,46.94,40.95,44.5,857018,0.0,1.0
2022-04-01,40.48,43.38,40.41,41.92,953304,40.48,43.38,40.41,41.92,953304,0.0,1.0
2022-04-04,40.45,42.32,38.15,40.12,4189141,40.45,42.32,38.15,40.12,4189141,0.0,1.0
2022-04-05,37.91,40.56,37.44,40.0,1446005,37.91,40.56,37.44,40.0,1446005,0.0,1.0
2022-04-06,38.12,38.38,36.02,37.12,959284,38.12,38.38,36.02,37.12,959284,0.0,1.0
2022-04-07,37.99,39.13,37.0,37.48,1024514,37.99,39.13,37.0,37.48,1024514,0.0,1.0
2022-04-08,36.55,39.2,36.165,37.14,1121792,36.55,39.2,36.165,37.14,1121792,0.0,1.0
2022-04-11,38.08,38.56,34.479,36.56,1158322,38.08,38.56,34.479,36.56,1158322,0.0,1.0
2022-04-12,39.1,40.11,37.0,38.6,904575,39.1,40.11,37.0,38.6,904575,0.0,1.0
2022-04-13,43.52,43.74,37.785,38.65,2666343,43.52,43.74,37.785,38.65,2666343,0.0,1.0
2022-04-14,44.0,44.53,42.57,43.02,803077,44.0,44.53,42.57,43.02,803077,0.0,1.0
2022-04-18,43.83,44.6,41.68,43.8,595438,43.83,44.6,41.68,43.8,595438,0.0,1.0
2022-04-19,46.99,47.49,43.11,43.89,1061264,46.99,47.49,43.11,43.89,1061264,0.0,1.0
2022-04-20,45.32,46.83,44.39,45.46,639958,45.32,46.83,44.39,45.46,639958,0.0,1.0
2022-04-21,42.77,46.98,42.41,45.94,621793,42.77,46.98,42.41,45.94,621793,0.0,1.0
2022-04-22,41.84,43.48,40.53,42.48,522660,41.84,43.48,40.53,42.48,522660,0.0,1.0
2022-04-25,44.16,44.48,41.01,41.55,478057,44.16,44.48,41.01,41.55,478057,0.0,1.0
2022-04-26,41.99,43.54,40.67,43.54,478546,41.99,43.54,40.67,43.54,478546,0.0,1.0
2022-04-27,40.87,43.11,40.45,41.99,497509,40.87,43.11,40.45,41.99,497509,0.0,1.0
2022-04-28,42.31,42.71,39.23,41.12,399249,42.31,42.71,39.23,41.12,399249,0.0,1.0
2022-04-29,40.19,43.58,40.1,41.92,166012,40.19,43.58,40.1,41.92,166012,0.0,1.0
2022-05-02,40.82,41.365,39.06,39.95,309279,40.82,41.365,39.06,39.95,309279,0.0,1.0
2022-05-03,38.38,41.79,38.0,41.31,394512,38.38,41.79,38.0,41.31,394512,0.0,1.0
2022-05-04,39.78,39.89,36.62,38.55,456654,39.78,39.89,36.62,38.55,456654,0.0,1.0
2022-05-05,37.31,39.27,35.57,39.04,709214,37.31,39.27,35.57,39.04,709214,0.0,1.0
2022-05-06,35.98,38.02,33.72,37.05,829290,35.98,38.02,33.72,37.05,829290,0.0,1.0
2022-05-09,32.92,35.29,32.17,34.54,731118,32.92,35.29,32.17,34.54,731118,0.0,1.0
2022-05-10,32.15,34.185,30.8118,34.0,1031990,32.15,34.185,30.8118,34.0,1031990,0.0,1.0
2022-05-11,28.61,31.35,27.48,30.37,2374221,28.61,31.35,27.48,30.37,2374221,0.0,1.0
2022-05-12,29.51,30.31,27.09,27.59,1328437,29.51,30.31,27.09,27.59,1328437,0.0,1.0
2022-05-13,34.91,35.2,29.86,31.07,1349515,34.91,35.2,29.86,31.07,1349515,0.0,1.0
2022-05-16,32.73,35.915,32.34,34.45,453582,32.73,35.915,32.34,34.45,453582,0.0,1.0
2022-05-17,31.74,34.7382,30.46,33.49,638368,31.74,34.7382,30.46,33.49,638368,0.0,1.0
2022-05-18,30.38,31.7446,29.21,31.0,540432,30.38,31.7446,29.21,31.0,540432,0.0,1.0
2022-05-19,32.08,33.11,29.72,30.4,703361,32.08,33.11,29.72,30.4,703361,0.0,1.0
2022-05-20,32.3,34.375,31.21,32.65,597580,32.3,34.375,31.21,32.65,597580,0.0,1.0
2022-05-23,32.63,33.51,30.92,32.47,443927,32.63,33.51,30.92,32.47,443927,0.0,1.0
2022-05-24,29.62,31.935,29.01,31.77,772304,29.62,31.935,29.01,31.77,772304,0.0,1.0
2022-05-25,32.77,33.11,29.34,29.34,427771,32.77,33.11,29.34,29.34,427771,0.0,1.0
2022-05-26,32.24,34.41,31.9,32.39,716955,32.24,34.41,31.9,32.39,716955,0.0,1.0
2022-05-27,34.99,35.06,32.41,32.71,513566,34.99,35.06,32.41,32.71,513566,0.0,1.0
2022-05-31,33.44,35.45,32.43,35.44,754491,33.44,35.45,32.43,35.44,754491,0.0,1.0
2022-06-01,34.12,35.13,33.29,33.58,547526,34.12,35.13,33.29,33.58,547526,0.0,1.0
2022-06-02,37.27,37.81,33.65,33.99,558828,37.27,37.81,33.65,33.99,558828,0.0,1.0
2022-06-03,35.57,37.13,34.865,36.17,261804,35.57,37.13,34.865,36.17,261804,0.0,1.0
2022-06-06,32.85,37.65,32.01,36.3,715792,32.85,37.65,32.01,36.3,715792,0.0,1.0
2022-06-07,37.48,37.66,32.0401,32.36,641946,37.48,37.66,32.0401,32.36,641946,0.0,1.0
2022-06-08,36.37,38.0,36.0,37.01,388460,36.37,38.0,36.0,37.01,388460,0.0,1.0
2022-06-09,34.54,37.47,34.27,36.17,363991,34.54,37.47,34.27,36.17,363991,0.0,1.0
2022-06-10,32.73,34.11,31.83,33.9,842083,32.73,34.11,31.83,33.9,842083,0.0,1.0
2022-06-13,29.4,32.4399,28.94,31.69,877043,29.4,32.4399,28.94,31.69,877043,0.0,1.0
2022-06-14,32.05,33.81,29.53,33.81,911289,32.05,33.81,29.53,33.81,911289,0.0,1.0
2022-06-15,33.65,34.28,30.0,30.7,1871216,33.65,34.28,30.0,30.7,1871216,0.0,1.0
2022-06-16,33.11,33.32,30.51,30.51,1549199,33.11,33.32,30.51,30.51,1549199,0.0,1.0
2022-06-17,33.18,33.97,31.5,33.0,1480589,33.18,33.97,31.5,33.0,1480589,0.0,1.0
2022-06-21,34.29,35.57,33.23,33.4,1443395,34.29,35.57,33.23,33.4,1443395,0.0,1.0
2022-06-22,32.25,34.3,31.86,32.56,1257342,32.25,34.3,31.86,32.56,1257342,0.0,1.0
2022-06-23,37.17,37.33,32.69,32.69,1140958,37.17,37.33,32.69,32.69,1140958,0.0,1.0
2022-06-24,39.89,40.18,37.24,37.64,1064703,39.89,40.18,37.24,37.64,1064703,0.0,1.0
2022-06-27,40.53,40.95,38.05,39.79,763228,40.53,40.95,38.05,39.79,763228,0.0,1.0
2022-06-28,36.7,40.73,36.44,40.52,292912,36.7,40.73,36.44,40.52,292912,0.0,1.0
2022-06-29,35.48,36.79,34.62,36.0,340699,35.48,36.79,34.62,36.0,340699,0.0,1.0
2022-06-30,36.23,36.39,33.25,35.23,584308,36.23,36.39,33.25,35.23,584308,0.0,1.0
2022-07-01,39.1,39.11,35.6926,36.36,839997,39.1,39.11,35.6926,36.36,839997,0.0,1.0
2022-07-05,43.35,43.98,37.59,39.0,968321,43.35,43.98,37.59,39.0,968321,0.0,1.0
2022-07-06,44.0,45.62,42.76,43.13,1686019,44.0,45.62,42.76,43.13,1686019,0.0,1.0
2022-07-07,45.01,45.38,43.53,43.97,677807,45.01,45.38,43.53,43.97,677807,0.0,1.0
2022-07-08,45.54,46.51,44.12,44.12,432230,45.54,46.51,44.12,44.12,432230,0.0,1.0
2022-07-11,42.17,44.01,42.0015,44.0,666387,42.17,44.01,42.0015,44.0,666387,0.0,1.0
2022-07-12,42.83,44.7,40.69,43.03,663701,42.83,44.7,40.69,43.03,663701,0.0,1.0
2022-07-13,42.48,43.42,40.16,41.14,553618,42.48,43.42,40.16,41.14,553618,0.0,1.0
2022-07-14,42.18,42.35,40.84,42.06,432773,42.18,42.35,40.84,42.06,432773,0.0,1.0
2022-07-15,43.8,44.41,42.0801,42.49,671255,43.8,44.41,42.0801,42.49,671255,0.0,1.0
2022-07-18,43.77,45.57,43.56,44.75,760393,43.77,45.57,43.56,44.75,760393,0.0,1.0
2022-07-19,42.67,44.86,42.14,44.86,1319356,42.67,44.86,42.14,44.86,1319356,0.0,1.0
2022-07-20,45.0,46.6,43.08,43.15,1009448,45.0,46.6,43.08,43.15,1009448,0.0,1.0
2022-07-21,43.61,45.61,43.49,44.82,771747,43.61,45.61,43.49,44.82,771747,0.0,1.0
2022-07-22,39.97,45.41,38.65,43.67,513700,39.97,45.41,38.65,43.67,513700,0.0,1.0
2022-07-25,40.42,40.66,38.01,39.05,279176,40.42,40.66,38.01,39.05,279176,0.0,1.0
2022-07-26,38.66,40.7,38.29,40.22,316197,38.66,40.7,38.29,40.22,316197,0.0,1.0
2022-07-27,41.92,42.03,38.98,39.47,286902,41.92,42.03,38.98,39.47,286902,0.0,1.0
2022-07-28,42.95,43.8799,40.48,42.0,1086131,42.95,43.8799,40.48,42.0,1086131,0.0,1.0
2022-07-29,43.47,44.17,41.76,43.06,436543,43.47,44.17,41.76,43.06,436543,0.0,1.0
2022-08-01,44.28,46.08,42.31,43.51,306844,44.28,46.08,42.31,43.51,306844,0.0,1.0
2022-08-02,44.6,45.37,43.9,43.9,314313,44.6,45.37,43.9,43.9,314313,0.0,1.0
2022-08-03,47.06,47.26,44.73,45.25,384002,47.06,47.26,44.73,45.25,384002,0.0,1.0
2022-08-04,47.66,47.87,46.03,47.0,897907,47.66,47.87,46.03,47.0,897907,0.0,1.0
2022-08-05,47.12,49.005,46.28,46.42,406320,47.12,49.005,46.28,46.42,406320,0.0,1.0
2022-08-08,49.22,49.79,47.27,48.39,774851,49.22,49.79,47.27,48.39,774851,0.0,1.0
2022-08-09,48.88,49.09,47.71,48.46,297025,48.88,49.09,47.71,48.46,297025,0.0,1.0
2022-08-10,50.25,50.97,49.23,50.495,669783,50.25,50.97,49.23,50.495,669783,0.0,1.0
2022-08-11,48.26,50.24,48.11,49.71,675942,48.26,50.24,48.11,49.71,675942,0.0,1.0
2022-08-12,49.9,50.12,47.7,48.8,584577,49.9,50.12,47.7,48.8,584577,0.0,1.0
2022-08-15,50.93,50.95,48.61,49.86,433099,50.93,50.95,48.61,49.86,433099,0.0,1.0
2022-08-16,50.45,50.855,48.43,50.49,454980,50.45,50.855,48.43,50.49,454980,0.0,1.0
2022-08-17,48.66,50.0,47.65,49.35,369410,48.66,50.0,47.65,49.35,369410,0.0,1.0
2022-08-18,48.89,49.94,47.8,48.36,259426,48.89,49.94,47.8,48.36,259426,0.0,1.0
2022-08-19,47.42,48.25,46.02,48.02,745012,47.42,48.25,46.02,48.02,745012,0.0,1.0
2022-08-22,45.65,46.485,44.77,46.01,357313,45.65,46.485,44.77,46.01,357313,0.0,1.0
2022-08-23,45.94,47.1481,45.65,45.71,161152,45.94,47.1481,45.65,45.71,161152,0.0,1.0
2022-08-24,47.03,47.82,45.9,45.93,125946,47.03,47.82,45.9,45.93,125946,0.0,1.0
2022-08-25,47.22,47.925,46.05,47.48,264255,47.22,47.925,46.05,47.48,264255,0.0,1.0
2022-08-26,44.15,47.9899,43.975,47.18,242381,44.15,47.9899,43.975,47.18,242381,0.0,1.0
2022-08-29,42.13,44.62,42.13,43.43,378132,42.13,44.62,42.13,43.43,378132,0.0,1.0
2022-08-30,41.6,43.01,40.86,42.51,324286,41.6,43.01,40.86,42.51,324286,0.0,1.0
2022-08-31,41.18,43.65,40.97,42.0,587055,41.18,43.65,40.97,42.0,587055,0.0,1.0
2022-09-01,38.85,42.08,36.97,40.55,782079,38.85,42.08,36.97,40.55,782079,0.0,1.0
2022-09-02,38.73,40.59,38.42,39.63,331665,38.73,40.59,38.42,39.63,331665,0.0,1.0
2022-09-06,37.95,39.26,37.65,38.61,272624,37.95,39.26,37.65,38.61,272624,0.0,1.0
2022-09-07,39.08,39.36,37.45,37.85,222594,39.08,39.36,37.45,37.85,222594,0.0,1.0
2022-09-08,40.36,40.49,37.77,38.38,282745,40.36,40.49,37.77,38.38,282745,0.0,1.0
2022-09-09,43.34,43.55,40.67,40.77,411989,43.34,43.55,40.67,40.77,411989,0.0,1.0
2022-09-12,43.58,44.39,42.83,43.45,567446,43.58,44.39,42.83,43.45,567446,0.0,1.0
2022-09-13,35.18,39.5238,32.8,36.2,3069780,35.18,39.5238,32.8,36.2,3069780,0.0,1.0
2022-09-14,36.32,36.81,35.21,35.48,1205827,36.32,36.81,35.21,35.48,1205827,0.0,1.0
2022-09-15,35.38,37.49,34.7,35.37,937712,35.38,37.49,34.7,35.37,937712,0.0,1.0
2022-09-16,35.19,36.22,34.01,34.73,2526899,35.19,36.22,34.01,34.73,2526899,0.0,1.0
2022-09-19,35.9,36.35,34.51,34.51,393678,35.9,36.35,34.51,34.51,393678,0.0,1.0
2022-09-20,35.48,36.24,35.06,35.44,341350,35.48,36.24,35.06,35.44,341350,0.0,1.0
2022-09-21,35.28,37.67,35.105,36.94,570517,35.28,37.67,35.105,36.94,570517,0.0,1.0
2022-09-22,33.79,35.81,33.43,34.76,747181,33.79,35.81,33.43,34.76,747181,0.0,1.0
2022-09-23,34.31,34.99,33.855,33.94,431579,34.31,34.99,33.855,33.94,431579,0.0,1.0
2022-09-26,33.02,35.17,32.938,34.18,421977,33.02,35.17,32.938,34.18,421977,0.0,1.0
2022-09-27,33.73,34.805,33.4,34.03,314899,33.73,34.805,33.4,34.03,314899,0.0,1.0
2022-09-28,35.25,35.37,33.19,33.19,362652,35.25,35.37,33.19,33.19,362652,0.0,1.0
2022-09-29,34.9,34.9,33.66,34.4,327815,34.9,34.9,33.66,34.4,327815,0.0,1.0
2022-09-30,34.83,36.155,34.43,34.75,802652,34.83,36.155,34.43,34.75,802652,0.0,1.0
2022-10-03,36.41,36.62,34.57,34.83,416982,36.41,36.62,34.57,34.83,416982,0.0,1.0
2022-10-04,38.65,39.7,37.545,37.74,640601,38.65,39.7,37.545,37.74,640601,0.0,1.0
2022-10-05,39.45,39.58,37.72,37.72,823707,39.45,39.58,37.72,37.72,823707,0.0,1.0
2022-10-06,39.0,40.3903,38.9,39.27,497921,39.0,40.3903,38.9,39.27,497921,0.0,1.0
2022-10-07,35.62,37.575,35.25,37.31,753501,35.62,37.575,35.25,37.31,753501,0.0,1.0
2022-10-10,33.25,35.9,32.63,35.9,988148,33.25,35.9,32.63,35.9,988148,0.0,1.0
2022-10-11,32.17,33.29,31.4243,32.88,541965,32.17,33.29,31.4243,32.88,541965,0.0,1.0
2022-10-12,30.94,32.52,30.94,32.26,647492,30.94,32.52,30.94,32.26,647492,0.0,1.0
2022-10-13,29.49,30.725,28.79,30.0,1386748,29.49,30.725,28.79,30.0,1386748,0.0,1.0
2022-10-14,28.07,30.9538,27.88,30.69,1217341,28.07,30.9538,27.88,30.69,1217341,0.0,1.0
2022-10-17,29.99,30.95,28.76,29.48,874314,29.99,30.95,28.76,29.48,874314,0.0,1.0
2022-10-18,30.88,31.78,30.39,30.97,410282,30.88,31.78,30.39,30.97,410282,0.0,1.0
2022-10-19,29.1,30.45,28.69,30.27,485076,29.1,30.45,28.69,30.27,485076,0.0,1.0
2022-10-20,29.14,30.8,29.045,29.08,299778,29.14,30.8,29.045,29.08,299778,0.0,1.0
2022-10-21,29.0,29.07,27.26,28.89,1050086,29.0,29.07,27.26,28.89,1050086,0.0,1.0
2022-10-24,28.15,29.25,27.165,29.25,330667,28.15,29.25,27.165,29.25,330667,0.0,1.0
2022-10-25,29.79,30.56,28.3,28.37,488148,29.79,30.56,28.3,28.37,488148,0.0,1.0
2022-10-26,29.19,30.6775,28.75,29.45,311421,29.19,30.6775,28.75,29.45,311421,0.0,1.0
2022-10-27,29.59,29.95,28.92,29.42,311793,29.59,29.95,28.92,29.42,311793,0.0,1.0
2022-10-28,29.7,30.03,28.75,29.44,316446,29.7,30.03,28.75,29.44,316446,0.0,1.0
2022-10-31,29.61,30.17,28.89,29.5,543378,29.61,30.17,28.89,29.5,543378,0.0,1.0
2022-11-01,29.34,30.64,28.94,30.18,185671,29.34,30.64,28.94,30.18,185671,0.0,1.0
2022-11-02,25.77,29.345,25.75,29.29,990618,25.77,29.345,25.75,29.29,990618,0.0,1.0
2022-11-03,24.93,26.345,24.87,25.47,635650,24.93,26.345,24.87,25.47,635650,0.0,1.0
2022-11-04,23.0,25.51,22.86,25.51,1036618,23.0,25.51,22.86,25.51,1036618,0.0,1.0
2022-11-07,23.88,23.91,22.535,23.22,652822,23.88,23.91,22.535,23.22,652822,0.0,1.0
2022-11-08,24.99,25.255,23.245,24.21,500409,24.99,25.255,23.245,24.21,500409,0.0,1.0
2022-11-09,23.36,24.62,23.25,24.62,544901,23.36,24.62,23.25,24.62,544901,0.0,1.0
2022-11-10,26.5,27.12,24.98,24.98,397956,26.5,27.12,24.98,24.98,397956,0.0,1.0
2022-11-11,27.64,28.37,26.19,26.46,216368,27.64,28.37,26.19,26.46,216368,0.0,1.0
2022-11-14,27.47,28.23,26.4,27.46,247551,27.47,28.23,26.4,27.46,247551,0.0,1.0
2022-11-15,28.22,29.305,27.5,28.84,247908,28.22,29.305,27.5,28.84,247908,0.0,1.0
2022-11-16,26.15,27.8332,26.15,27.27,433520,26.15,27.8332,26.15,27.27,433520,0.0,1.0
2022-11-17,25.11,26.03,24.85,25.51,203887,25.11,26.03,24.85,25.51,203887,0.0,1.0
2022-11-18,24.63,26.18,24.26,25.88,264924,24.63,26.18,24.26,25.88,264924,0.0,1.0
2022-11-21,23.9,24.445,23.25,24.28,259674,23.9,24.445,23.25,24.28,259674,0.0,1.0
2022-11-22,24.25,24.53,23.1,23.73,336321,24.25,24.53,23.1,23.73,336321,0.0,1.0
2022-11-23,25.32,26.015,24.1,24.25,253792,25.32,26.015,24.1,24.25,253792,0.0,1.0
2022-11-25,24.98,25.23,24.65,25.06,67865,24.98,25.23,24.65,25.06,67865,0.0,1.0
2022-11-28,24.59,25.935,24.495,24.74,415544,24.59,25.935,24.495,24.74,415544,0.0,1.0
2022-11-29,24.36,25.86,24.29,24.73,373253,24.36,25.86,24.29,24.73,373253,0.0,1.0
2022-11-30,25.7,25.85,23.995,24.44,1263105,25.7,25.85,23.995,24.44,1263105,0.0,1.0
2022-12-01,25.83,26.93,25.06,25.79,250151,25.83,26.93,25.06,25.79,250151,0.0,1.0
2022-12-02,26.12,26.21,24.5,25.29,316154,26.12,26.21,24.5,25.29,316154,0.0,1.0
2022-12-05,24.7,26.77,24.26,25.72,364808,24.7,26.77,24.26,25.72,364808,0.0,1.0
2022-12-06,24.61,24.9,24.17,24.7,314849,24.61,24.9,24.17,24.7,314849,0.0,1.0
2022-12-07,25.02,25.45,24.32,24.46,195634,25.02,25.45,24.32,24.46,195634,0.0,1.0
2022-12-08,26.53,26.89,24.72,25.05,584261,26.53,26.89,24.72,25.05,584261,0.0,1.0
2022-12-09,26.62,27.41,26.0,26.41,443594,26.62,27.41,26.0,26.41,443594,0.0,1.0
2022-12-12,28.22,28.3362,26.6701,26.8,382667,28.22,28.3362,26.6701,26.8,382667,0.0,1.0
2022-12-13,28.9,30.75,27.56,29.96,1140578,28.9,30.75,27.56,29.96,1140578,0.0,1.0
2022-12-14,28.29,29.552,26.01,27.5,759946,28.29,29.552,26.01,27.5,759946,0.0,1.0
2022-12-15,28.24,29.5578,27.53,27.93,388757,28.24,29.5578,27.53,27.93,388757,0.0,1.0
2022-12-16,27.47,28.17,26.77,27.715,669785,27.47,28.17,26.77,27.715,669785,0.0,1.0
2022-12-19,26.93,27.49,26.36,27.4,341560,26.93,27.49,26.36,27.4,341560,0.0,1.0
2022-12-20,27.07,27.65,26.4592,26.68,224812,27.07,27.65,26.4592,26.68,224812,0.0,1.0
2022-12-21,26.92,27.91,26.45,26.98,208527,26.92,27.91,26.45,26.98,208527,0.0,1.0
2022-12-22,26.08,26.395,25.58,26.39,153872,26.08,26.395,25.58,26.39,153872,0.0,1.0
2022-12-23,25.55,26.12,25.05,26.12,467547,25.55,26.12,25.05,26.12,467547,0.0,1.0
2022-12-27,24.86,25.35,24.085,25.34,337260,24.86,25.35,24.085,25.34,337260,0.0,1.0
2022-12-28,24.96,25.25,24.42,24.93,395059,24.96,25.25,24.42,24.93,395059,0.0,1.0
2022-12-29,27.24,27.25,25.01,25.22,363905,27.24,27.25,25.01,25.22,363905,0.0,1.0
2022-12-30,27.28,27.78,26.71,26.84,348878,27.28,27.78,26.71,26.84,348878,0.0,1.0
2023-01-03,25.76,28.23,25.63,27.53,500038,25.76,28.23,25.63,27.53,500038,0.0,1.0
2023-01-04,25.72,26.475,25.09,26.09,436626,25.72,26.475,25.09,26.09,436626,0.0,1.0
2023-01-05,24.5,26.33,24.39,25.41,484473,24.5,26.33,24.39,25.41,484473,0.0,1.0
2023-01-06,25.11,25.46,23.67,24.74,442304,25.11,25.46,23.67,24.74,442304,0.0,1.0
2023-01-09,27.06,27.79,25.34,25.34,612860,27.06,27.79,25.34,25.34,612860,0.0,1.0
2023-01-10,27.09,27.61,26.53,26.86,1296783,27.09,27.61,26.53,26.86,1296783,0.0,1.0
2023-01-11,28.18,28.31,26.85,27.32,465690,28.18,28.31,26.85,27.32,465690,0.0,1.0
2023-01-12,28.86,28.89,27.25,28.45,589205,28.86,28.89,27.25,28.45,589205,0.0,1.0
2023-01-13,30.73,31.08,28.3,28.3,788517,30.73,31.08,28.3,28.3,788517,0.0,1.0
2023-01-17,31.9,31.959,29.94,30.32,484370,31.9,31.959,29.94,30.32,484370,0.0,1.0
2023-01-18,30.8,33.1,30.62,32.45,691797,30.8,33.1,30.62,32.45,691797,0.0,1.0
2023-01-19,30.25,30.97,29.84,30.42,394616,30.25,30.97,29.84,30.42,394616,0.0,1.0
2023-01-20,31.48,31.58,29.77,30.52,377047,31.48,31.58,29.77,30.52,377047,0.0,1.0
2023-01-23,32.79,32.99,31.1,31.51,406060,32.79,32.99,31.1,31.51,406060,0.0,1.0
2023-01-24,31.49,33.64,31.35,32.53,444333,31.49,33.64,31.35,32.53,444333,0.0,1.0
2023-01-25,31.3,31.43,29.29,30.56,574431,31.3,31.43,29.29,30.56,574431,0.0,1.0
2023-01-26,31.86,32.48,30.23,31.66,577659,31.86,32.48,30.23,31.66,577659,0.0,1.0
2023-01-27,32.79,32.9,31.48,31.48,422788,32.79,32.9,31.48,31.48,422788,0.0,1.0
2023-01-30,31.71,32.869,31.32,32.01,392551,31.71,32.869,31.32,32.01,392551,0.0,1.0
2023-01-31,32.0,33.19,31.425,31.87,612499,32.0,33.19,31.425,31.87,612499,0.0,1.0
2023-02-01,33.18,33.85,31.89,32.22,840341,33.18,33.85,31.89,32.22,840341,0.0,1.0
2023-02-02,34.31,35.5,33.815,34.17,593818,34.31,35.5,33.815,34.17,593818,0.0,1.0
2023-02-03,33.27,34.31,32.51,33.18,332817,33.27,34.31,32.51,33.18,332817,0.0,1.0
2023-02-06,32.02,33.56,31.74,32.55,311955,32.02,33.56,31.74,32.55,311955,0.0,1.0
2023-02-07,33.03,33.22,31.4,32.05,173065,33.03,33.22,31.4,32.05,173065,0.0,1.0
2023-02-08,32.61,33.6,32.52,33.12,312933,32.61,33.6,32.52,33.12,312933,0.0,1.0
2023-02-09,31.18,33.28,31.0,33.24,413452,31.18,33.28,31.0,33.24,413452,0.0,1.0
2023-02-10,30.22,30.9,29.45,30.68,329943,30.22,30.9,29.45,30.68,329943,0.0,1.0
2023-02-13,31.89,32.63,29.82,30.53,393480,31.89,32.63,29.82,30.53,393480,0.0,1.0
2023-02-14,33.24,33.47,31.38,31.73,609117,33.24,33.47,31.38,31.73,609117,0.0,1.0
2023-02-15,34.06,35.0,32.4467,32.93,621889,34.06,35.0,32.4467,32.93,621889,0.0,1.0
2023-02-16,31.85,33.1,31.76,33.1,532242,31.85,33.1,31.76,33.1,532242,0.0,1.0
2023-02-17,31.13,31.82,30.43,31.54,553119,31.13,31.82,30.43,31.54,553119,0.0,1.0
2023-02-21,30.11,31.16,29.73,30.21,442374,30.11,31.16,29.73,30.21,442374,0.0,1.0
2023-02-22,31.35,31.39,30.09,30.09,345160,31.35,31.39,30.09,30.09,345160,0.0,1.0
2023-02-23,31.81,32.45,30.91,32.0,264238,31.81,32.45,30.91,32.0,264238,0.0,1.0
2023-02-24,31.53,31.63,30.71,30.71,244945,31.53,31.63,30.71,30.71,244945,0.0,1.0
2023-02-27,30.97,32.24,30.94,31.93,255598,30.97,32.24,30.94,31.93,255598,0.0,1.0
2023-02-28,30.7,31.39,30.7,30.89,355678,30.7,31.39,30.7,30.89,355678,0.0,1.0
2023-03-01,30.6,31.33,30.355,30.77,230310,30.6,31.33,30.355,30.77,230310,0.0,1.0
2023-03-02,31.73,31.865,29.75,30.25,302566,31.73,31.865,29.75,30.25,302566,0.0,1.0
2023-03-03,33.48,33.505,31.94,32.17,288772,33.48,33.505,31.94,32.17,288772,0.0,1.0
2023-03-06,32.52,33.5,32.31,33.48,279194,32.52,33.5,32.31,33.48,279194,0.0,1.0
2023-03-07,33.05,33.91,32.54,32.67,758573,33.05,33.91,32.54,32.67,758573,0.0,1.0
2023-03-08,33.32,33.53,32.54,32.9,276406,33.32,33.53,32.54,32.9,276406,0.0,1.0
2023-03-09,32.42,34.07,32.35,33.45,256947,32.42,34.07,32.35,33.45,256947,0.0,1.0
2023-03-10,30.33,32.35,29.7,32.35,495995,30.33,32.35,29.7,32.35,495995,0.0,1.0
2023-03-13,30.92,31.44,29.625,29.98,342060,30.92,31.44,29.625,29.98,342060,0.0,1.0
2023-03-14,30.85,32.0669,30.13,31.63,340758,30.85,32.0669,30.13,31.63,340758,0.0,1.0
2023-03-15,31.73,31.75,30.03,30.52,341338,31.73,31.75,30.03,30.52,341338,0.0,1.0
2023-03-16,33.15,33.18,31.25,31.43,338804,33.15,33.18,31.25,31.43,338804,0.0,1.0
2023-03-17,31.24,32.74,30.532,30.72,707768,31.24,32.74,30.532,30.72,707768,0.0,1.0
2023-03-20,30.64,31.61,30.51,31.11,354849,30.64,31.61,30.51,31.11,354849,0.0,1.0
2023-03-21,32.19,32.3,30.36,31.05,418401,32.19,32.3,30.36,31.05,418401,0.0,1.0
2023-03-22,30.75,32.35,30.685,32.18,424092,30.75,32.35,30.685,32.18,424092,0.0,1.0
2023-03-23,31.11,32.12,30.38,31.13,335852,31.11,32.12,30.38,31.13,335852,0.0,1.0
2023-03-24,30.9,31.515,30.175,30.85,310331,30.9,31.515,30.175,30.85,310331,0.0,1.0
2023-03-27,30.84,31.49,30.62,31.05,261646,30.84,31.49,30.62,31.05,261646,0.0,1.0
2023-03-28,30.89,31.055,30.29,30.65,653965,30.89,31.055,30.29,30.65,653965,0.0,1.0
2023-03-29,31.55,32.04,31.01,31.43,653420,31.55,32.04,31.01,31.43,653420,0.0,1.0
2023-03-30,31.6,32.3623,31.435,32.09,619786,31.6,32.3623,31.435,32.09,619786,0.0,1.0
2023-03-31,34.57,38.05,33.38,33.78,2947290,34.57,38.05,33.38,33.78,2947290,0.0,1.0
2023-04-03,35.64,35.88,34.01,34.18,1029410,35.64,35.88,34.01,34.18,1029410,0.0,1.0
2023-04-04,35.57,35.81,33.46,34.93,1929607,35.57,35.81,33.46,34.93,1929607,0.0,1.0
2023-04-05,34.63,35.14,33.51,35.04,736170,34.63,35.14,33.51,35.04,736170,0.0,1.0
2023-04-06,34.35,34.65,33.47,34.45,679713,34.35,34.65,33.47,34.45,679713,0.0,1.0
2023-04-10,34.75,34.79,32.935,33.81,1045889,34.75,34.79,32.935,33.81,1045889,0.0,1.0
2023-04-11,33.04,33.66,31.0,32.71,2332277,33.04,33.66,31.0,32.71,2332277,0.0,1.0
2023-04-12,33.51,34.05,33.11,33.75,658529,33.51,34.05,33.11,33.75,658529,0.0,1.0
2023-04-13,33.0,34.1108,32.95,33.97,485057,33.0,34.1108,32.95,33.97,485057,0.0,1.0
2023-04-14,32.97,33.54,32.07,32.37,525715,32.97,33.54,32.07,32.37,525715,0.0,1.0
2023-04-17,33.09,33.52,32.78,33.06,417505,33.09,33.52,32.78,33.06,417505,0.0,1.0
2023-04-18,32.69,33.6873,32.51,33.44,426034,32.69,33.6873,32.51,33.44,426034,0.0,1.0
2023-04-19,32.72,32.9,32.09,32.26,321753,32.72,32.9,32.09,32.26,321753,0.0,1.0
2023-04-20,32.98,33.24,32.0,32.4,393725,32.98,33.24,32.0,32.4,393725,0.0,1.0
2023-04-21,33.01,33.2,32.565,33.01,319744,33.01,33.2,32.565,33.01,319744,0.0,1.0
2023-04-24,31.76,33.1969,31.44,32.99,373889,31.76,33.1969,31.44,32.99,373889,0.0,1.0
2023-04-25,29.86,31.55,29.81,31.55,427741,29.86,31.55,29.81,31.55,427741,0.0,1.0
2023-04-26,30.34,31.12,30.205,30.34,277247,30.34,31.12,30.205,30.34,277247,0.0,1.0
2023-04-27,30.83,31.22,30.2,30.72,224002,30.83,31.22,30.2,30.72,224002,0.0,1.0
2023-04-28,29.4,30.6325,29.18,30.62,590355,29.4,30.6325,29.18,30.62,590355,0.0,1.0
2023-05-01,29.42,29.92,29.04,29.25,352708,29.42,29.92,29.04,29.25,352708,0.0,1.0
2023-05-02,26.86,29.33,26.7,29.24,1157197,26.86,29.33,26.7,29.24,1157197,0.0,1.0
2023-05-03,26.18,27.02,25.76,26.77,1765370,26.18,27.02,25.76,26.77,1765370,0.0,1.0
2023-05-04,27.54,27.62,26.115,26.23,519640,27.54,27.62,26.115,26.23,519640,0.0,1.0
2023-05-05,28.9,28.99,27.55,27.66,1215601,28.9,28.99,27.55,27.66,1215601,0.0,1.0
2023-05-08,28.49,29.32,27.98,28.87,427505,28.49,29.32,27.98,28.87,427505,0.0,1.0
2023-05-09,28.83,29.64,28.13,28.13,323337,28.83,29.64,28.13,28.13,323337,0.0,1.0
2023-05-10,29.75,30.67,29.37,29.98,918634,29.75,30.67,29.37,29.98,918634,0.0,1.0
2023-05-11,30.05,30.08,29.445,29.69,354029,30.05,30.08,29.445,29.69,354029,0.0,1.0
2023-05-12,29.72,30.15,28.92,30.15,311388,29.72,30.15,28.92,30.15,311388,0.0,1.0
2023-05-15,29.99,30.94,29.7,29.91,632751,29.99,30.94,29.7,29.91,632751,0.0,1.0
2023-05-16,29.92,30.33,29.07,29.7,1237825,29.92,30.33,29.07,29.7,1237825,0.0,1.0
2023-05-17,30.53,30.825,29.86,29.93,642797,30.53,30.825,29.86,29.93,642797,0.0,1.0
2023-05-18,30.85,31.435,30.27,30.32,948563,30.85,31.435,30.27,30.32,948563,0.0,1.0
2023-05-19,32.36,32.39,30.81,31.06,2261693,32.36,32.39,30.81,31.06,2261693,0.0,1.0
2023-05-22,33.58,33.7,31.935,32.29,684724,33.58,33.7,31.935,32.29,684724,0.0,1.0
2023-05-23,32.29,33.63,31.82,32.0,1012222,32.29,33.63,31.82,32.0,1012222,0.0,1.0
2023-05-24,31.55,32.535,30.73,31.97,389713,31.55,32.535,30.73,31.97,389713,0.0,1.0
2023-05-25,30.74,32.12,30.48,32.1,574112,30.74,32.12,30.48,32.1,574112,0.0,1.0
2023-05-26,31.06,31.98,30.725,30.75,456668,31.06,31.98,30.725,30.75,456668,0.0,1.0
2023-05-30,31.45,31.88,30.8301,31.53,464399,31.45,31.88,30.8301,31.53,464399,0.0,1.0
2023-05-31,33.11,33.3,31.36,31.36,1387786,33.11,33.3,31.36,31.36,1387786,0.0,1.0
2023-06-01,32.17,33.1,32.0,32.64,418052,32.17,33.1,32.0,32.64,418052,0.0,1.0
2023-06-02,32.56,33.0078,31.795,32.77,405389,32.56,33.0078,31.795,32.77,405389,0.0,1.0
2023-06-05,32.61,33.25,31.9379,32.44,512523,32.61,33.25,31.9379,32.44,512523,0.0,1.0
2023-06-06,33.65,34.09,32.51,32.615,623414,33.65,34.09,32.51,32.615,623414,0.0,1.0
2023-06-07,34.0,34.445,33.16,33.97,932718,34.0,34.445,33.16,33.97,932718,0.0,1.0
2023-06-08,33.94,34.66,33.59,34.0,909484,33.94,34.66,33.59,34.0,909484,0.0,1.0
2023-06-09,39.43,42.8426,37.4605,39.83,5546663,39.43,42.8426,37.4605,39.83,5546663,0.0,1.0
2023-06-12,41.23,41.9182,39.01,39.805,1688691,41.23,41.9182,39.01,39.805,1688691,0.0,1.0
2023-06-13,41.55,41.67,39.32,40.86,1395088,41.55,41.67,39.32,40.86,1395088,0.0,1.0
2023-06-14,40.41,41.45,39.505,41.17,1276763,40.41,41.45,39.505,41.17,1276763,0.0,1.0
2023-06-15,42.2,42.61,40.28,40.54,1351068,42.2,42.61,40.28,40.54,1351068,0.0,1.0
2023-06-16,42.43,42.58,41.11,42.13,1576038,42.43,42.58,41.11,42.13,1576038,0.0,1.0
2023-06-20,41.91,42.34,40.87,41.55,1095759,41.91,42.34,40.87,41.55,1095759,0.0,1.0
2023-06-21,40.03,41.51,39.08,41.51,1448710,40.03,41.51,39.08,41.51,1448710,0.0,1.0
2023-06-22,40.93,41.39,39.4,40.03,696324,40.93,41.39,39.4,40.03,696324,0.0,1.0
2023-06-23,40.14,40.91,39.51,40.28,5373740,40.14,40.91,39.51,40.28,5373740,0.0,1.0
2023-06-26,39.48,40.585,39.1,39.87,472475,39.48,40.585,39.1,39.87,472475,0.0,1.0
2023-06-27,41.22,41.29,39.52,39.91,799740,41.22,41.29,39.52,39.91,799740,0.0,1.0
2023-06-28,43.415,43.818,40.79,40.79,1840627,43.415,43.818,40.79,40.79,1840627,0.0,1.0
2023-06-29,42.74,44.63,42.585,43.83,813850,42.74,44.63,42.585,43.83,813850,0.0,1.0
2023-06-30,43.79,44.13,42.78,43.26,784129,43.79,44.13,42.78,43.26,784129,0.0,1.0
2023-07-03,43.57,44.1099,43.2,43.79,306336,43.57,44.1099,43.2,43.79,306336,0.0,1.0
2023-07-05,42.67,43.75,42.32,43.19,798500,42.67,43.75,42.32,43.19,798500,0.0,1.0
2023-07-06,41.35,41.68,40.28,41.68,716931,41.35,41.68,40.28,41.68,716931,0.0,1.0
2023-07-07,41.72,42.3,41.32,41.32,1345416,41.72,42.3,41.32,41.32,1345416,0.0,1.0
2023-07-10,42.68,42.8,40.83,41.19,558223,42.68,42.8,40.83,41.19,558223,0.0,1.0
2023-07-11,43.13,43.3324,42.51,42.78,503944,43.13,43.3324,42.51,42.78,503944,0.0,1.0
2023-07-12,43.69,43.84,42.82,43.5,820003,43.69,43.84,42.82,43.5,820003,0.0,1.0
2023-07-13,44.87,45.28,44.0,44.12,891028,44.87,45.28,44.0,44.12,891028,0.0,1.0
2023-07-14,42.39,44.8,42.085,44.56,785199,42.39,44.8,42.085,44.56,785199,0.0,1.0
2023-07-17,43.02,43.32,41.57,42.11,834922,43.02,43.32,41.57,42.11,834922,0.0,1.0
2023-07-18,43.91,44.23,42.44,43.02,508089,43.91,44.23,42.44,43.02,508089,0.0,1.0
2023-07-19,44.94,45.14,43.93,43.99,583400,44.94,45.14,43.93,43.99,583400,0.0,1.0
2023-07-20,43.18,44.825,43.135,44.49,409207,43.18,44.825,43.135,44.49,409207,0.0,1.0
2023-07-21,43.62,44.475,43.47,43.86,407425,43.62,44.475,43.47,43.86,407425,0.0,1.0
2023-07-24,43.34,44.2,42.82,43.68,355491,43.34,44.2,42.82,43.68,355491,0.0,1.0
2023-07-25,43.99,44.35,42.895,43.64,297208,43.99,44.35,42.895,43.64,297208,0.0,1.0
2023-07-26,44.69,44.83,43.515,43.76,460083,44.69,44.83,43.515,43.76,460083,0.0,1.0
2023-07-27,43.14,45.7199,42.7301,45.07,448604,43.14,45.7199,42.7301,45.07,448604,0.0,1.0
2023-07-28,44.29,44.92,43.67,44.05,725894,44.29,44.92,43.67,44.05,725894,0.0,1.0
2023-07-31,45.46,45.65,43.94,44.21,338793,45.46,45.65,43.94,44.21,338793,0.0,1.0
2023-08-01,44.37,45.3,44.28,45.0,254297,44.37,45.3,44.28,45.0,254297,0.0,1.0
2023-08-02,42.43,43.72,41.87,43.32,566923,42.43,43.72,41.87,43.32,566923,0.0,1.0
2023-08-03,42.57,42.66,41.93,42.06,336915,42.57,42.66,41.93,42.06,336915,0.0,1.0
2023-08-04,41.35,42.98,41.22,42.79,576022,41.35,42.98,41.22,42.79,576022,0.0,1.0
2023-08-07,40.94,41.7,40.315,41.7,614410,40.94,41.7,40.315,41.7,614410,0.0,1.0
2023-08-08,40.39,40.5599,39.08,40.0,1529803,40.39,40.5599,39.08,40.0,1529803,0.0,1.0
2023-08-09,41.26,41.56,40.13,40.35,902069,41.26,41.56,40.13,40.35,902069,0.0,1.0
2023-08-10,41.59,41.75,41.01,41.75,1024567,41.59,41.75,41.01,41.75,1024567,0.0,1.0
2023-08-11,41.52,42.13,41.17,41.17,408717,41.52,42.13,41.17,41.17,408717,0.0,1.0
2023-08-14,42.39,42.99,40.925,41.05,440533,42.39,42.99,40.925,41.05,440533,0.0,1.0
2023-08-15,42.02,42.62,41.23,42.07,415948,42.02,42.62,41.23,42.07,415948,0.0,1.0
2023-08-16,40.93,41.89,40.31,41.54,1176203,40.93,41.89,40.31,41.54,1176203,0.0,1.0
2023-08-17,39.7,41.36,39.68,40.94,542723,39.7,41.36,39.68,40.94,542723,0.0,1.0
2023-08-18,40.74,40.87,38.34,38.91,869050,40.74,40.87,38.34,38.91,869050,0.0,1.0
2023-08-21,41.45,41.81,40.75,40.95,513623,41.45,41.81,40.75,40.95,513623,0.0,1.0
2023-08-22,42.12,42.53,41.58,42.0,373856,42.12,42.53,41.58,42.0,373856,0.0,1.0
2023-08-23,42.25,42.98,42.01,42.2,553184,42.25,42.98,42.01,42.2,553184,0.0,1.0
2023-08-24,40.68,42.58,40.46,42.57,542015,40.68,42.58,40.46,42.57,542015,0.0,1.0
2023-08-25,41.28,41.96,40.52,40.59,728671,41.28,41.96,40.52,40.59,728671,0.0,1.0
2023-08-28,41.51,41.87,40.95,41.46,465513,41.51,41.87,40.95,41.46,465513,0.0,1.0
2023-08-29,42.99,43.23,41.275,41.33,465243,42.99,43.23,41.275,41.33,465243,0.0,1.0
2023-08-30,44.75,44.8,42.675,42.98,1033777,44.75,44.8,42.675,42.98,1033777,0.0,1.0
2023-08-31,46.26,46.59,45.0,45.21,815552,46.26,46.59,45.0,45.21,815552,0.0,1.0
2023-09-01,47.02,47.64,46.452,46.76,960930,47.02,47.64,46.452,46.76,960930,0.0,1.0
2023-09-05,48.05,48.8,46.49,47.01,1383156,48.05,48.8,46.49,47.01,1383156,0.0,1.0
2023-09-06,47.7,48.28,46.88,47.83,722612,47.7,48.28,46.88,47.83,722612,0.0,1.0
2023-09-07,47.64,48.06,46.2,46.83,842234,47.64,48.06,46.2,46.83,842234,0.0,1.0
2023-09-08,49.13,50.13,47.82,49.34,1709913,49.13,50.13,47.82,49.34,1709913,0.0,1.0
2023-09-11,49.59,49.86,47.9801,49.13,1067040,49.59,49.86,47.9801,49.13,1067040,0.0,1.0
2023-09-12,47.26,48.8,47.23,48.7,1380490,47.26,48.8,47.23,48.7,1380490,0.0,1.0
2023-09-13,46.46,47.23,45.83,46.97,1570774,46.46,47.23,45.83,46.97,1570774,0.0,1.0
2023-09-14,45.66,46.98,45.15,46.98,938022,45.66,46.98,45.15,46.98,938022,0.0,1.0
2023-09-15,46.53,47.05,44.98,45.48,4996358,46.53,47.05,44.98,45.48,4996358,0.0,1.0
2023-09-18,46.34,47.07,45.6701,45.79,595298,46.34,47.07,45.6701,45.79,595298,0.0,1.0
2023-09-19,46.19,46.3,45.22,45.86,632810,46.19,46.3,45.22,45.86,632810,0.0,1.0
2023-09-20,45.12,46.99,45.07,46.1,814756,45.12,46.99,45.07,46.1,814756,0.0,1.0
2023-09-21,45.0,45.3,43.65,44.34,674844,45.0,45.3,43.65,44.34,674844,0.0,1.0
2023-09-22,44.94,45.83,44.64,45.28,471608,44.94,45.83,44.64,45.28,471608,0.0,1.0
2023-09-25,45.88,45.92,44.4691,44.6,572400,45.88,45.92,44.4691,44.6,572400,0.0,1.0
2023-09-26,45.17,45.935,45.08,45.76,697453,45.17,45.935,45.08,45.76,697453,0.0,1.0
2023-09-27,46.41,46.766,45.24,45.67,858622,46.41,46.766,45.24,45.67,858622,0.0,1.0
2023-09-28,46.64,47.98,45.44,46.0,913666,46.64,47.98,45.44,46.0,913666,0.0,1.0
2023-09-29,46.73,47.97,46.7,47.25,787854,46.73,47.97,46.7,47.25,787854,0.0,1.0
2023-10-02,46.89,47.62,46.11,46.15,492795,46.89,47.62,46.11,46.15,492795,0.0,1.0
2023-10-03,44.65,46.48,44.02,46.34,620254,44.65,46.48,44.02,46.34,620254,0.0,1.0
2023-10-04,45.37,45.42,44.03,45.05,473808,45.37,45.42,44.03,45.05,473808,0.0,1.0
2023-10-05,45.92,46.08,44.25,45.16,1473165,45.92,46.08,44.25,45.16,1473165,0.0,1.0
2023-10-06,47.48,47.755,45.0,45.0,737968,47.48,47.755,45.0,45.0,737968,0.0,1.0
2023-10-09,47.62,48.2,46.63,46.77,519930,47.62,48.2,46.63,46.77,519930,0.0,1.0
2023-10-10,47.16,48.54,46.94,47.49,1369267,47.16,48.54,46.94,47.49,1369267,0.0,1.0
2023-10-11,47.79,48.7406,47.35,47.35,1295550,47.79,48.7406,47.35,47.35,1295550,0.0,1.0
2023-10-12,46.78,48.18,46.281,47.73,640197,46.78,48.18,46.281,47.73,640197,0.0,1.0
2023-10-13,45.61,46.77,44.93,46.77,996283,45.61,46.77,44.93,46.77,996283,0.0,1.0
2023-10-16,46.57,47.04,45.5,45.95,1144367,46.57,47.04,45.5,45.95,1144367,0.0,1.0
2023-10-17,46.97,47.6213,46.26,46.49,1153862,46.97,47.6213,46.26,46.49,1153862,0.0,1.0
2023-10-18,46.54,47.22,46.11,46.91,759060,46.54,47.22,46.11,46.91,759060,0.0,1.0
2023-10-19,45.12,46.715,45.11,46.61,650385,45.12,46.715,45.11,46.61,650385,0.0,1.0
2023-10-20,43.79,45.45,43.11,45.16,827099,43.79,45.45,43.11,45.16,827099,0.0,1.0
2023-10-23,42.62,43.665,42.57,43.33,858990,42.62,43.665,42.57,43.33,858990,0.0,1.0
2023-10-24,44.06,44.66,43.1,44.23,1117078,44.06,44.66,43.1,44.23,1117078,0.0,1.0
2023-10-25,42.67,43.5,42.02,43.45,713923,42.67,43.5,42.02,43.45,713923,0.0,1.0
2023-10-26,42.0,43.18,41.58,42.75,478814,42.0,43.18,41.58,42.75,478814,0.0,1.0
2023-10-27,41.79,42.72,41.55,42.47,363898,41.79,42.72,41.55,42.47,363898,0.0,1.0
2023-10-30,42.58,42.92,41.88,42.38,508230,42.58,42.92,41.88,42.38,508230,0.0,1.0
2023-10-31,42.58,43.33,42.18,42.58,517878,42.58,43.33,42.18,42.58,517878,0.0,1.0
2023-11-01,42.65,42.81,41.51,42.66,411141,42.65,42.81,41.51,42.66,411141,0.0,1.0
2023-11-02,43.28,44.07,42.91,43.16,340444,43.28,44.07,42.91,43.16,340444,0.0,1.0
2023-11-03,46.73,46.77,43.21,43.61,793550,46.73,46.77,43.21,43.61,793550,0.0,1.0
2023-11-06,44.98,46.97,44.715,46.9,482774,44.98,46.97,44.715,46.9,482774,0.0,1.0
2023-11-07,47.17,47.8,45.26,45.58,623589,47.17,47.8,45.26,45.58,623589,0.0,1.0
2023-11-08,47.07,47.75,46.33,47.17,493025,47.07,47.75,46.33,47.17,493025,0.0,1.0
2023-11-09,45.38,47.7299,45.32,47.31,479275,45.38,47.7299,45.32,47.31,479275,0.0,1.0
2023-11-10,46.3,46.64,44.08,45.45,544427,46.3,46.64,44.08,45.45,544427,0.0,1.0
2023-11-13,46.735,47.095,45.45,46.27,415380,46.735,47.095,45.45,46.27,415380,0.0,1.0
2023-11-14,48.86,49.24,47.91,48.63,938703,48.86,49.24,47.91,48.63,938703,0.0,1.0
2023-11-15,49.2,50.365,48.75,49.05,546173,49.2,50.365,48.75,49.05,546173,0.0,1.0
2023-11-16,48.73,48.92,47.67,48.78,923316,48.73,48.92,47.67,48.78,923316,0.0,1.0
2023-11-17,50.05,50.4099,48.66,48.93,545620,50.05,50.4099,48.66,48.93,545620,0.0,1.0
2023-11-20,51.09,51.48,50.01,50.65,713617,51.09,51.48,50.01,50.65,713617,0.0,1.0
2023-11-21,51.91,52.24,49.97,50.79,772109,51.91,52.24,49.97,50.79,772109,0.0,1.0
2023-11-22,52.075,53.35,51.89,52.33,468120,52.075,53.35,51.89,52.33,468120,0.0,1.0
2023-11-24,53.35,53.55,51.66,51.77,568699,53.35,53.55,51.66,51.77,568699,0.0,1.0
2023-11-27,53.08,53.77,52.7,53.03,762404,53.08,53.77,52.7,53.03,762404,0.0,1.0
2023-11-28,54.0,54.27,52.51,52.98,803929,54.0,54.27,52.51,52.98,803929,0.0,1.0
2023-11-29,54.54,55.57,54.47,54.9,896057,54.54,55.57,54.47,54.9,896057,0.0,1.0
2023-11-30,54.94,55.55,54.25,55.02,1112133,54.94,55.55,54.25,55.02,1112133,0.0,1.0
2023-12-01,56.3,56.695,55.01,55.37,1238897,56.3,56.695,55.01,55.37,1238897,0.0,1.0
2023-12-04,56.68,56.81,55.4,55.66,973225,56.68,56.81,55.4,55.66,973225,0.0,1.0
2023-12-05,56.83,56.88,55.05,56.57,863794,56.83,56.88,55.05,56.57,863794,0.0,1.0
2023-12-06,56.12,57.85,56.03,57.02,1598360,56.12,57.85,56.03,57.02,1598360,0.0,1.0
2023-12-07,54.19,58.67,52.13,58.53,2528210,54.19,58.67,52.13,58.53,2528210,0.0,1.0
2023-12-08,54.09,55.8,53.5,54.06,713342,54.09,55.8,53.5,54.06,713342,0.0,1.0
2023-12-11,53.69,54.15,52.4,53.09,1278220,53.69,54.15,52.4,53.09,1278220,0.0,1.0
2023-12-12,53.55,53.85,52.78,53.77,678895,53.55,53.85,52.78,53.77,678895,0.0,1.0
2023-12-13,54.9,55.175,52.8628,53.6,1297313,54.9,55.175,52.8628,53.6,1297313,0.0,1.0
2023-12-14,55.36,56.39,54.045,55.75,899311,55.36,56.39,54.045,55.75,899311,0.0,1.0
2023-12-15,53.98,56.0,53.72,55.65,1379852,53.98,56.0,53.72,55.65,1379852,0.0,1.0
2023-12-18,53.14,54.1,52.65,53.68,833627,53.14,54.1,52.65,53.68,833627,0.0,1.0
2023-12-19,53.5,53.8404,52.78,52.96,816107,53.5,53.8404,52.78,52.96,816107,0.0,1.0
2023-12-20,51.97,53.77,51.91,53.13,892386,51.97,53.77,51.91,53.13,892386,0.0,1.0
2023-12-21,53.69,53.92,52.07,52.38,508785,53.69,53.92,52.07,52.38,508785,0.0,1.0
2023-12-22,54.09,54.37,53.63,53.91,547615,54.09,54.37,53.63,53.91,547615,0.0,1.0
2023-12-26,55.32,55.39,54.0,54.14,439753,55.32,55.39,54.0,54.14,439753,0.0,1.0
2023-12-27,54.73,55.93,54.44,55.5,363346,54.73,55.93,54.44,55.5,363346,0.0,1.0
2023-12-28,54.54,55.035,54.18,54.42,296551,54.54,55.035,54.18,54.42,296551,0.0,1.0
2023-12-29,53.13,54.73,52.94,54.38,570097,53.13,54.73,52.94,54.38,570097,0.0,1.0
2024-01-02,50.33,52.34,50.12,52.21,842130,50.33,52.34,50.12,52.21,842130,0.0,1.0
2024-01-03,48.19,49.73,47.83,49.02,727064,48.19,49.73,47.83,49.02,727064,0.0,1.0
2024-01-04,47.94,48.99,47.41,48.18,793727,47.94,48.99,47.41,48.18,793727,0.0,1.0
2024-01-05,47.49,48.7,47.38,47.58,576719,47.49,48.7,47.38,47.58,576719,0.0,1.0
2024-01-08,48.99,49.01,47.535,47.8,711431,48.99,49.01,47.535,47.8,711431,0.0,1.0
2024-01-09,49.94,50.56,48.27,48.27,635198,49.94,50.56,48.27,48.27,635198,0.0,1.0
2024-01-10,49.64,50.9695,49.43,50.31,496748,49.64,50.9695,49.43,50.31,496748,0.0,1.0
2024-01-11,49.9,50.37,49.085,49.93,671975,49.9,50.37,49.085,49.93,671975,0.0,1.0
2024-01-12,53.37,53.92,50.42,50.42,1420149,53.37,53.92,50.42,50.42,1420149,0.0,1.0
2024-01-16,54.42,56.0897,53.3,53.35,1503776,54.42,56.0897,53.3,53.35,1503776,0.0,1.0
2024-01-17,53.87,53.93,51.62,53.5,645781,53.87,53.93,51.62,53.5,645781,0.0,1.0
2024-01-18,52.79,55.21,52.22,54.71,590119,52.79,55.21,52.22,54.71,590119,0.0,1.0
2024-01-19,53.88,54.235,51.87,53.37,671076,53.88,54.235,51.87,53.37,671076,0.0,1.0
2024-01-22,54.93,55.9,53.74,55.26,522483,54.93,55.9,53.74,55.26,522483,0.0,1.0
2024-01-23,55.93,56.215,54.73,55.34,659798,55.93,56.215,54.73,55.34,659798,0.0,1.0
2024-01-24,55.45,56.7907,55.19,56.66,456982,55.45,56.7907,55.19,56.66,456982,0.0,1.0
2024-01-25,55.21,56.57,54.5901,56.4,283577,55.21,56.57,54.5901,56.4,283577,0.0,1.0
2024-01-26,55.4,56.1309,54.85,55.38,573907,55.4,56.1309,54.85,55.38,573907,0.0,1.0
2024-01-29,57.485,57.585,55.55,55.66,533777,57.485,57.585,55.55,55.66,533777,0.0,1.0
2024-01-30,56.0,57.49,55.92,57.49,478024,56.0,57.49,55.92,57.49,478024,0.0,1.0
2024-01-31,54.05,55.7,53.62,55.13,649495,54.05,55.7,53.62,55.13,649495,0.0,1.0
2024-02-01,55.0,55.39,53.89,54.75,437623,55.0,55.39,53.89,54.75,437623,0.0,1.0
2024-02-02,56.19,56.535,54.6195,54.71,430489,56.19,56.535,54.6195,54.71,430489,0.0,1.0
2024-02-05,55.42,56.2,54.0595,56.03,542033,55.42,56.2,54.0595,56.03,542033,0.0,1.0
2024-02-06,55.42,56.24,54.49,55.58,341654,55.42,56.24,54.49,55.58,341654,0.0,1.0
2024-02-07,56.38,57.4,55.25,55.68,518871,56.38,57.4,55.25,55.68,518871,0.0,1.0
2024-02-08,58.62,59.0899,56.4805,56.76,720282,58.62,59.0899,56.4805,56.76,720282,0.0,1.0
2024-02-09,59.6,60.76,59.26,59.98,697764,59.6,60.76,59.26,59.98,697764,0.0,1.0
2024-02-12,59.16,61.53,59.15,59.65,591818,59.16,61.53,59.15,59.65,591818,0.0,1.0
2024-02-13,56.98,58.005,54.73,56.55,687567,56.98,58.005,54.73,56.55,687567,0.0,1.0
2024-02-14,59.14,59.59,57.43,58.22,419417,59.14,59.59,57.43,58.22,419417,0.0,1.0
2024-02-15,59.73,59.98,58.845,59.91,760887,59.73,59.98,58.845,59.91,760887,0.0,1.0
2024-02-16,57.92,59.1,56.87,58.99,1184239,57.92,59.1,56.87,58.99,1184239,0.0,1.0
2024-02-20,56.8,57.71,56.12,57.28,636863,56.8,57.71,56.12,57.28,636863,0.0,1.0
2024-02-21,55.53,56.02,54.75,55.51,738957,55.53,56.02,54.75,55.51,738957,0.0,1.0
2024-02-22,57.1,57.15,55.64,56.59,555473,57.1,57.15,55.64,56.59,555473,0.0,1.0
2024-02-23,57.07,58.185,56.87,57.5,662718,57.07,58.185,56.87,57.5,662718,0.0,1.0
2024-02-26,57.98,59.12,57.25,57.25,415445,57.98,59.12,57.25,57.25,415445,0.0,1.0
2024-02-27,57.96,58.46,57.4965,58.46,1542702,57.96,58.46,57.4965,58.46,1542702,0.0,1.0
2024-02-28,56.22,57.58,56.09,57.44,474532,56.22,57.58,56.09,57.44,474532,0.0,1.0
2024-02-29,56.9,57.725,56.2701,56.86,674325,56.9,57.725,56.2701,56.86,674325,0.0,1.0
2024-03-01,57.13,57.365,55.48,56.74,591766,57.13,57.365,55.48,56.74,591766,0.0,1.0
2024-03-04,56.43,57.21,56.08,57.21,364533,56.43,57.21,56.08,57.21,364533,0.0,1.0
2024-03-05,52.34,55.45,51.9,55.45,1070748,52.34,55.45,51.9,55.45,1070748,0.0,1.0
2024-03-06,53.9,54.1399,52.64,53.24,466799,53.9,54.1399,52.64,53.24,466799,0.0,1.0
2024-03-07,53.22,54.745,53.14,54.51,836337,53.22,54.745,53.14,54.51,836337,0.0,1.0
2024-03-08,53.02,54.36,52.56,53.84,707194,53.02,54.36,52.56,53.84,707194,0.0,1.0
2024-03-11,53.1,53.13,52.14,52.61,1039181,53.1,53.13,52.14,52.61,1039181,0.0,1.0
2024-03-12,52.73,53.535,52.42,53.13,483011,52.73,53.535,52.42,53.13,483011,0.0,1.0
2024-03-13,52.9,54.06,52.44,52.44,577983,52.9,54.06,52.44,52.44,577983,0.0,1.0
2024-03-14,51.89,53.085,51.17,52.73,658149,51.89,53.085,51.17,52.73,658149,0.0,1.0
2024-03-15,50.39,51.39,49.85,51.32,1508731,50.39,51.39,49.85,51.32,1508731,0.0,1.0
2024-03-18,50.57,51.13,49.99,50.61,594666,50.57,51.13,49.99,50.61,594666,0.0,1.0
2024-03-19,51.19,51.415,49.7,50.08,670615,51.19,51.415,49.7,50.08,670615,0.0,1.0
2024-03-20,52.62,52.99,50.89,51.11,599346,52.62,52.99,50.89,51.11,599346,0.0,1.0
2024-03-21,53.57,55.47,53.52,54.86,1082306,53.57,55.47,53.52,54.86,1082306,0.0,1.0
2024-03-22,52.43,53.74,51.5,53.13,841640,52.43,53.74,51.5,53.13,841640,0.0,1.0
2024-03-25,50.97,52.26,50.85,52.2,889640,50.97,52.26,50.85,52.2,889640,0.0,1.0
2024-03-26,49.42,51.2,49.18,51.2,1517966,49.42,51.2,49.18,51.2,1517966,0.0,1.0
2024-03-27,50.58,50.84,49.29,50.0,1556688,50.58,50.84,49.29,50.0,1556688,0.0,1.0
2024-03-28,44.3,47.62,42.49,45.31,4638786,44.3,47.62,42.49,45.31,4638786,0.0,1.0
2024-04-01,42.87,44.08,42.74,44.08,1506789,42.87,44.08,42.74,44.08,1506789,0.0,1.0
2024-04-02,43.24,43.44,40.87,41.75,1880303,43.24,43.44,40.87,41.75,1880303,0.0,1.0
2024-04-03,41.84,43.2,41.29,42.7,1376738,41.84,43.2,41.29,42.7,1376738,0.0,1.0
2024-04-04,42.35,43.42,42.06,42.39,1324948,42.35,43.42,42.06,42.39,1324948,0.0,1.0
2024-04-05,43.15,43.53,41.97,42.28,1549886,43.15,43.53,41.97,42.28,1549886,0.0,1.0
2024-04-08,43.46,43.765,42.76,43.33,890135,43.46,43.765,42.76,43.33,890135,0.0,1.0
2024-04-09,43.47,43.85,42.67,43.85,640270,43.47,43.85,42.67,43.85,640270,0.0,1.0
2024-04-10,42.14,42.6,41.3,42.08,1479725,42.14,42.6,41.3,42.08,1479725,0.0,1.0
2024-04-11,43.24,43.4,41.93,42.32,1180784,43.24,43.4,41.93,42.32,1180784,0.0,1.0
2024-04-12,41.86,42.925,41.72,42.68,610479,41.86,42.925,41.72,42.68,610479,0.0,1.0
2024-04-15,40.43,41.805,40.15,41.79,1695861,40.43,41.805,40.15,41.79,1695861,0.0,1.0
2024-04-16,40.17,40.49,39.72,40.07,786727,40.17,40.49,39.72,40.07,786727,0.0,1.0
2024-04-17,39.53,40.55,39.43,40.3,703267,39.53,40.55,39.43,40.3,703267,0.0,1.0
2024-04-18,39.25,39.74,38.89,39.45,735783,39.25,39.74,38.89,39.45,735783,0.0,1.0
2024-04-19,38.94,39.45,38.581,39.18,888026,38.94,39.45,38.581,39.18,888026,0.0,1.0
2024-04-22,39.68,39.87,38.65,39.44,681174,39.68,39.87,38.65,39.44,681174,0.0,1.0
2024-04-23,40.79,41.22,39.91,39.91,651917,40.79,41.22,39.91,39.91,651917,0.0,1.0
2024-04-24,41.35,41.485,40.59,41.22,656212,41.35,41.485,40.59,41.22,656212,0.0,1.0
2024-04-25,41.18,41.18,40.39,40.49,664505,41.18,41.18,40.39,40.49,664505,0.0,1.0
2024-04-26,41.71,42.08,41.3384,41.43,605595,41.71,42.08,41.3384,41.43,605595,0.0,1.0
2024-04-29,43.24,43.39,41.91,41.91,692305,43.24,43.39,41.91,41.91,692305,0.0,1.0
2024-04-30,41.9,43.12,41.85,42.85,1112220,41.9,43.12,41.85,42.85,1112220,0.0,1.0
2024-05-01,40.44,41.965,40.31,41.84,1076578,40.44,41.965,40.31,41.84,1076578,0.0,1.0
2024-05-02,41.55,41.79,39.86,41.15,698121,41.55,41.79,39.86,41.15,698121,0.0,1.0
2024-05-03,41.6,42.58,41.24,42.44,387570,41.6,42.58,41.24,42.44,387570,0.0,1.0
2024-05-06,42.57,42.69,41.74,41.74,511391,42.57,42.69,41.74,41.74,511391,0.0,1.0
2024-05-07,42.08,42.59,41.7,42.49,884512,42.08,42.59,41.7,42.49,884512,0.0,1.0
2024-05-08,40.86,41.78,40.21,41.7,754525,40.86,41.78,40.21,41.7,754525,0.0,1.0
2024-05-09,41.31,41.65,40.54,40.7,533248,41.31,41.65,40.54,40.7,533248,0.0,1.0
2024-05-10,41.23,41.8,41.05,41.62,608797,41.23,41.8,41.05,41.62,608797,0.0,1.0
2024-05-13,41.72,42.355,41.35,41.87,834737,41.72,42.355,41.35,41.87,834737,0.0,1.0
2024-05-14,41.88,42.48,41.51,42.2,431560,41.88,42.48,41.51,42.2,431560,0.0,1.0
2024-05-15,42.49,43.0,42.07,42.5,426548,42.49,43.0,42.07,42.5,426548,0.0,1.0
2024-05-16,42.02,42.47,41.47,42.34,788314,42.02,42.47,41.47,42.34,788314,0.0,1.0
2024-05-17,41.94,42.11,41.31,42.11,606837,41.94,42.11,41.31,42.11,606837,0.0,1.0
2024-05-20,43.0,43.08,41.54,41.71,587126,43.0,43.08,41.54,41.71,587126,0.0,1.0
2024-05-21,42.91,43.16,42.23,42.58,603648,42.91,43.16,42.23,42.58,603648,0.0,1.0
2024-05-22,42.35,43.16,42.07,42.9,557128,42.35,43.16,42.07,42.9,557128,0.0,1.0
2024-05-23,41.12,43.09,40.855,42.71,437784,41.12,43.09,40.855,42.71,437784,0.0,1.0
2024-05-24,41.29,41.72,40.5,41.09,347710,41.29,41.72,40.5,41.09,347710,0.0,1.0
2024-05-28,41.39,41.555,40.67,41.42,770709,41.39,41.555,40.67,41.42,770709,0.0,1.0
2024-05-29,41.22,41.33,40.65,40.73,537073,41.22,41.33,40.65,40.73,537073,0.0,1.0
2024-05-30,37.32,40.58,37.02,40.38,1471265,37.32,40.58,37.02,40.38,1471265,0.0,1.0
2024-05-31,37.65,38.17,36.81,37.68,638102,37.65,38.17,36.81,37.68,638102,0.0,1.0
2024-06-03,37.03,38.3246,36.42,38.32,1198239,37.03,38.3246,36.42,38.32,1198239,0.0,1.0
2024-06-04,36.32,37.24,35.5,37.12,1473248,36.32,37.24,35.5,37.12,1473248,0.0,1.0
2024-06-05,36.05,36.9727,35.96,36.85,1530808,36.05,36.9727,35.96,36.85,1530808,0.0,1.0
2024-06-06,36.78,36.88,35.47,35.75,2272208,36.78,36.88,35.47,35.75,2272208,0.0,1.0
2024-06-07,36.65,41.55,36.37,41.48,3880040,36.65,41.55,36.37,41.48,3880040,0.0,1.0
2024-06-10,36.72,38.03,36.51,36.58,1611044,36.72,38.03,36.51,36.58,1611044,0.0,1.0
2024-06-11,36.23,36.99,35.86,36.72,2040619,36.23,36.99,35.86,36.72,2040619,0.0,1.0
2024-06-12,37.56,38.8,37.37,37.66,2327308,37.56,38.8,37.37,37.66,2327308,0.0,1.0
2024-06-13,36.02,38.41,35.9701,38.4,1021395,36.02,38.41,35.9701,38.4,1021395,0.0,1.0
2024-06-14,35.86,35.94,35.23,35.86,1235718,35.86,35.94,35.23,35.86,1235718,0.0,1.0
2024-06-17,35.41,35.7,35.1,35.59,1001042,35.41,35.7,35.1,35.59,1001042,0.0,1.0
2024-06-18,35.13,35.69,34.56,35.08,1543556,35.13,35.69,34.56,35.08,1543556,0.0,1.0
2024-06-20,34.51,34.985,34.15,34.84,897871,34.51,34.985,34.15,34.84,897871,0.0,1.0
2024-06-21,35.5,35.7525,33.93,34.39,2460758,35.5,35.7525,33.93,34.39,2460758,0.0,1.0
2024-06-24,34.9,35.7441,34.8,35.34,789313,34.9,35.7441,34.8,35.34,789313,0.0,1.0
2024-06-25,35.21,35.285,34.19,34.89,1900393,35.21,35.285,34.19,34.89,1900393,0.0,1.0
2024-06-26,35.9,36.45,34.98,35.16,1834475,35.9,36.45,34.98,35.16,1834475,0.0,1.0
2024-06-27,38.06,38.21,35.62,36.0,2330022,38.06,38.21,35.62,36.0,2330022,0.0,1.0
2024-06-28,38.84,38.91,37.74,38.2,1623605,38.84,38.91,37.74,38.2,1623605,0.0,1.0
2024-07-01,39.41,39.61,38.08,39.0,1112315,39.41,39.61,38.08,39.0,1112315,0.0,1.0
2024-07-02,39.47,39.98,38.998,39.52,796935,39.47,39.98,38.998,39.52,796935,0.0,1.0
2024-07-03,39.54,39.59,39.06,39.41,296152,39.54,39.59,39.06,39.41,296152,0.0,1.0
2024-07-05,39.05,39.74,39.01,39.41,598234,39.05,39.74,39.01,39.41,598234,0.0,1.0
2024-07-08,38.8,39.35,38.48,38.85,771552,38.8,39.35,38.48,38.85,771552,0.0,1.0
2024-07-09,37.92,38.95,37.41,38.83,792261,37.92,38.95,37.41,38.83,792261,0.0,1.0
2024-07-10,37.8,39.34,37.73,39.33,2203670,37.8,39.34,37.73,39.33,2203670,0.0,1.0
2024-07-11,38.14,39.91,38.01,39.0,1018069,38.14,39.91,38.01,39.0,1018069,0.0,1.0
2024-07-12,39.43,39.88,38.33,38.33,811590,39.43,39.88,38.33,38.33,811590,0.0,1.0
2024-07-15,40.3,41.26,39.26,39.51,1253402,40.3,41.26,39.26,39.51,1253402,0.0,1.0
2024-07-16,41.6,41.63,40.1,40.22,1080210,41.6,41.63,40.1,40.22,1080210,0.0,1.0
2024-07-17,41.39,42.0,40.56,41.18,1012251,41.39,42.0,40.56,41.18,1012251,0.0,1.0
2024-07-18,40.08,41.9,39.83,41.45,1106055,40.08,41.9,39.83,41.45,1106055,0.0,1.0
2024-07-19,40.11,40.24,39.12,39.93,754363,40.11,40.24,39.12,39.93,754363,0.0,1.0
2024-07-22,39.48,40.66,39.47,40.05,609102,39.48,40.66,39.47,40.05,609102,0.0,1.0
2024-07-23,40.45,40.928,39.33,39.36,596209,40.45,40.928,39.33,39.36,596209,0.0,1.0
2024-07-24,38.47,40.75,38.31,39.92,707179,38.47,40.75,38.31,39.92,707179,0.0,1.0
2024-07-25,41.61,42.65,38.33,38.99,1518438,41.61,42.65,38.33,38.99,1518438,0.0,1.0
2024-07-26,42.9,42.94,41.6832,42.0,1128313,42.9,42.94,41.6832,42.0,1128313,0.0,1.0
2024-07-29,42.63,43.135,42.29,42.79,1083416,42.63,43.135,42.29,42.79,1083416,0.0,1.0
2024-07-30,42.92,43.1185,42.05,42.93,545598,42.92,43.1185,42.05,42.93,545598,0.0,1.0
2024-07-31,44.06,44.3,42.91,43.47,1291200,44.06,44.3,42.91,43.47,1291200,0.0,1.0
2024-08-01,41.88,44.26,41.13,44.0,733541,41.88,44.26,41.13,44.0,733541,0.0,1.0
2024-08-02,39.24,40.27,38.19,40.27,860570,39.24,40.27,38.19,40.27,860570,0.0,1.0
2024-08-05,36.98,37.88,36.15,36.72,1261911,36.98,37.88,36.15,36.72,1261911,0.0,1.0
2024-08-06,37.19,38.265,36.97,37.43,618209,37.19,38.265,36.97,37.43,618209,0.0,1.0
2024-08-07,37.32,38.65,37.25,38.04,732166,37.32,38.65,37.25,38.04,732166,0.0,1.0
2024-08-08,39.78,39.99,37.545,37.94,674617,39.78,39.99,37.545,37.94,674617,0.0,1.0
2024-08-09,40.18,40.32,39.38,39.91,453333,40.18,40.32,39.38,39.91,453333,0.0,1.0
2024-08-12,40.13,40.51,39.09,39.99,708209,40.13,40.51,39.09,39.99,708209,0.0,1.0
2024-08-13,41.47,41.73,40.84,40.84,564374,41.47,41.73,40.84,40.84,564374,0.0,1.0
2024-08-14,40.31,41.61,40.1,41.52,526398,40.31,41.61,40.1,41.52,526398,0.0,1.0
2024-08-15,41.74,42.425,41.14,41.39,492901,41.74,42.425,41.14,41.39,492901,0.0,1.0
2024-08-16,42.16,42.22,40.62,41.22,789108,42.16,42.22,40.62,41.22,789108,0.0,1.0
2024-08-19,43.71,43.87,42.21,42.28,955358,43.71,43.87,42.21,42.28,955358,0.0,1.0
2024-08-20,43.63,43.82,43.24,43.82,418549,43.63,43.82,43.24,43.82,418549,0.0,1.0
2024-08-21,44.24,44.27,43.43,44.05,408626,44.24,44.27,43.43,44.05,408626,0.0,1.0
2024-08-22,43.47,44.8,43.29,44.27,928938,43.47,44.8,43.29,44.27,928938,0.0,1.0
2024-08-23,44.86,44.93,43.5833,44.03,677162,44.86,44.93,43.5833,44.03,677162,0.0,1.0
2024-08-26,45.88,46.505,44.84,45.0,961471,45.88,46.505,44.84,45.0,961471,0.0,1.0
2024-08-27,45.78,46.5,45.28,45.28,597033,45.78,46.5,45.28,45.28,597033,0.0,1.0
2024-08-28,44.55,45.6536,44.19,45.42,535291,44.55,45.6536,44.19,45.42,535291,0.0,1.0
2024-08-29,44.94,46.14,44.83,45.41,656131,44.94,46.14,44.83,45.41,656131,0.0,1.0
2024-08-30,44.78,45.43,44.22,45.13,1145407,44.78,45.43,44.22,45.13,1145407,0.0,1.0
2024-09-03,43.3,45.02,42.92,45.02,1279053,43.3,45.02,42.92,45.02,1279053,0.0,1.0
2024-09-04,43.18,43.75,42.19,42.54,1170100,43.18,43.75,42.19,42.54,1170100,0.0,1.0
2024-09-05,44.13,44.18,42.88,42.92,1859015,44.13,44.18,42.88,42.92,1859015,0.0,1.0
2024-09-06,35.57,41.9608,34.425,41.5,4661186,35.57,41.9608,34.425,41.5,4661186,0.0,1.0
2024-09-09,36.28,37.59,35.6483,35.89,1650948,36.28,37.59,35.6483,35.89,1650948,0.0,1.0
2024-09-10,34.29,36.185,33.24,36.15,2623614,34.29,36.185,33.24,36.15,2623614,0.0,1.0
2024-09-11,34.63,34.87,33.37,34.14,1465628,34.63,34.87,33.37,34.14,1465628,0.0,1.0
2024-09-12,34.55,35.21,34.245,34.96,1019602,34.55,35.21,34.245,34.96,1019602,0.0,1.0
2024-09-13,35.13,35.22,34.36,34.36,969407,35.13,35.22,34.36,34.36,969407,0.0,1.0
2024-09-16,35.1,36.12,34.38,34.68,909219,35.1,36.12,34.38,34.68,909219,0.0,1.0
2024-09-17,35.6,35.9,35.14,35.7,1044398,35.6,35.9,35.14,35.7,1044398,0.0,1.0
2024-09-18,34.99,36.07,34.56,35.6,814225,34.99,36.07,34.56,35.6,814225,0.0,1.0
2024-09-19,36.39,36.45,35.66,36.28,1391233,36.39,36.45,35.66,36.28,1391233,0.0,1.0
2024-09-20,36.39,36.595,35.48,36.53,3417955,36.39,36.595,35.48,36.53,3417955,0.0,1.0
2024-09-23,34.625,36.51,34.6,36.51,1137373,34.625,36.51,34.6,36.51,1137373,0.0,1.0
2024-09-24,32.64,34.07,31.8,33.96,3270464,32.64,34.07,31.8,33.96,3270464,0.0,1.0
2024-09-25,32.36,33.205,32.17,32.42,1533079,32.36,33.205,32.17,32.42,1533079,0.0,1.0
2024-09-26,32.78,32.99,32.06,32.99,992897,32.78,32.99,32.06,32.99,992897,0.0,1.0
2024-09-27,33.22,33.5,32.7902,33.09,1298137,33.22,33.5,32.7902,33.09,1298137,0.0,1.0
2024-09-30,32.34,33.635,31.93,33.0,977339,32.34,33.635,31.93,33.0,977339,0.0,1.0
2024-10-01,32.25,32.49,31.77,32.37,1035482,32.25,32.49,31.77,32.37,1035482,0.0,1.0
2024-10-02,31.92,32.4,31.71,32.18,1573415,31.92,32.4,31.71,32.18,1573415,0.0,1.0
2024-10-03,30.58,31.47,30.36,31.16,1666824,30.58,31.47,30.36,31.16,1666824,0.0,1.0
2024-10-04,31.08,31.67,30.9,31.19,1185567,31.08,31.67,30.9,31.19,1185567,0.0,1.0
2024-10-07,30.27,31.05,30.17,30.89,1037352,30.27,31.05,30.17,30.89,1037352,0.0,1.0
2024-10-08,29.97,30.615,29.95,30.24,1816420,29.97,30.615,29.95,30.24,1816420,0.0,1.0
2024-10-09,30.01,30.49,29.95,30.01,962362,30.01,30.49,29.95,30.01,962362,0.0,1.0
2024-10-10,29.93,29.99,29.18,29.18,1567230,29.93,29.99,29.18,29.18,1567230,0.0,1.0
2024-10-11,30.71,30.78,29.73,29.85,1566940,30.71,30.78,29.73,29.85,1566940,0.0,1.0
2024-10-14,31.68,31.81,30.62,30.71,1318887,31.68,31.81,30.62,30.71,1318887,0.0,1.0
2024-10-15,31.63,31.97,31.0475,31.72,2348642,31.63,31.97,31.0475,31.72,2348642,0.0,1.0
2024-10-16,30.69,31.3,30.01,31.16,1722185,30.69,31.3,30.01,31.16,1722185,0.0,1.0
2024-10-17,30.26,30.72,29.71,30.72,908843,30.26,30.72,29.71,30.72,908843,0.0,1.0
2024-10-18,30.25,31.19,30.21,30.56,1116253,30.25,31.19,30.21,30.56,1116253,0.0,1.0
2024-10-21,30.93,31.04,30.21,30.21,938749,30.93,31.04,30.21,30.21,938749,0.0,1.0
2024-10-22,31.2,31.3054,30.48,31.09,867939,31.2,31.3054,30.48,31.09,867939,0.0,1.0
2024-10-23,30.05,31.19,29.8,31.0,2422924,30.05,31.19,29.8,31.0,2422924,0.0,1.0
2024-10-24,30.78,30.91,30.05,30.47,584799,30.78,30.91,30.05,30.47,584799,0.0,1.0
2024-10-25,30.8,31.5,30.52,31.18,702154,30.8,31.5,30.52,31.18,702154,0.0,1.0
2024-10-28,30.83,31.07,30.34,31.05,529471,30.83,31.07,30.34,31.05,529471,0.0,1.0
2024-10-29,31.96,32.26,30.775,30.8,932748,31.96,32.26,30.775,30.8,932748,0.0,1.0
2024-10-30,32.0,32.485,31.8361,31.94,677977,32.0,32.485,31.8361,31.94,677977,0.0,1.0
2024-10-31,31.46,32.28,31.3,31.75,735154,31.46,32.28,31.3,31.75,735154,0.0,1.0
2024-11-01,31.67,32.253896,31.305,31.46,760519,31.67,32.253896,31.305,31.46,760519,0.0,1.0
2024-11-04,31.76,32.3,30.73,31.41,871776,31.76,32.3,30.73,31.41,871776,0.0,1.0
2024-11-05,32.215,32.235,31.21,31.69,1016943,32.215,32.235,31.21,31.69,1016943,0.0,1.0
2024-11-06,33.85,34.125,33.31,33.82,1429420,33.85,34.125,33.31,33.82,1429420,0.0,1.0
2024-11-07,35.02,35.15,33.26,33.76,1096082,35.02,35.15,33.26,33.76,1096082,0.0,1.0
2024-11-08,34.59,35.0,34.08,34.86,1062187,34.59,35.0,34.08,34.86,1062187,0.0,1.0
2024-11-11,35.73,35.77,34.57,34.94,690745,35.73,35.77,34.57,34.94,690745,0.0,1.0
2024-11-12,35.7,36.14,35.27,35.29,691767,35.7,36.14,35.27,35.29,691767,0.0,1.0
2024-11-13,36.61,37.175,35.364,35.46,1392157,36.61,37.175,35.364,35.46,1392157,0.0,1.0
2024-11-14,36.49,36.8099,35.62,36.55,2333329,36.49,36.8099,35.62,36.55,2333329,0.0,1.0
2024-11-15,35.06,36.27,34.68,36.27,1106431,35.06,36.27,34.68,36.27,1106431,0.0,1.0
2024-11-18,34.51,35.45,33.82,35.27,1122024,34.51,35.45,33.82,35.27,1122024,0.0,1.0
2024-11-19,36.2,36.24,33.93,33.97,676528,36.2,36.24,33.93,33.97,676528,0.0,1.0
2024-11-20,36.02,36.62,35.62,36.38,934946,36.02,36.62,35.62,36.38,934946,0.0,1.0
2024-11-21,37.98,39.15,37.11,37.11,1547668,37.98,39.15,37.11,37.11,1547668,0.0,1.0
2024-11-22,38.71,39.09,38.0,38.06,851926,38.71,39.09,38.0,38.06,851926,0.0,1.0
2024-11-25,39.12,39.88,38.78,39.47,2159409,39.12,39.88,38.78,39.47,2159409,0.0,1.0
2024-11-26,39.1,39.2,38.28,38.86,2788942,39.1,39.2,38.28,38.86,2788942,0.0,1.0
2024-11-27,38.82,39.4862,37.82,39.25,1749740,38.82,39.4862,37.82,39.25,1749740,0.0,1.0
2024-11-29,39.72,39.8,38.6,38.6,589472,39.72,39.8,38.6,38.6,589472,0.0,1.0
2024-12-02,39.35,39.89,38.8941,39.7,968481,39.35,39.89,38.8941,39.7,968481,0.0,1.0
2024-12-03,39.57,40.33,38.86,38.91,3338901,39.57,40.33,38.86,38.91,3338901,0.0,1.0
2024-12-04,42.22,42.4,40.095,40.5,2126922,42.22,42.4,40.095,40.5,2126922,0.0,1.0
2024-12-05,41.29,42.21,41.145,41.9,891141,41.29,42.21,41.145,41.9,891141,0.0,1.0
2024-12-06,41.46,42.41,40.53,41.36,1853015,41.46,42.41,40.53,41.36,1853015,0.0,1.0
2024-12-09,41.8,44.34,41.16,43.76,2894944,41.8,44.34,41.16,43.76,2894944,0.0,1.0
2024-12-10,40.95,43.2335,39.9,40.31,3311486,40.95,43.2335,39.9,40.31,3311486,0.0,1.0
2024-12-11,42.38,42.86,40.69,41.61,1375867,42.38,42.86,40.69,41.61,1375867,0.0,1.0
2024-12-12,42.01,42.75,41.14,41.14,1278192,42.01,42.75,41.14,41.14,1278192,0.0,1.0
2024-12-13,41.63,42.59,40.73,42.02,1392774,41.63,42.59,40.73,42.02,1392774,0.0,1.0
2024-12-16,44.78,45.0,41.22,41.25,1881676,44.78,45.0,41.22,41.25,1881676,0.0,1.0
2024-12-17,44.75,44.9899,43.53,44.72,1472974,44.75,44.9899,43.53,44.72,1472974,0.0,1.0
2024-12-18,43.37,45.78,42.8,44.71,2355150,43.37,45.78,42.8,44.71,2355150,0.0,1.0
2024-12-19,44.0,44.53,42.665,43.61,1681871,44.0,44.53,42.665,43.61,1681871,0.0,1.0
2024-12-20,44.31,46.19,43.45,43.45,2484453,44.31,46.19,43.45,43.45,2484453,0.0,1.0
2024-12-23,43.43,44.31,42.81,44.25,793215,43.43,44.31,42.81,44.25,793215,0.0,1.0
2024-12-24,43.6,43.99,43.28,43.72,324003,43.6,43.99,43.28,43.72,324003,0.0,1.0
2024-12-26,44.1,44.32,43.115,43.21,639244,44.1,44.32,43.115,43.21,639244,0.0,1.0
2024-12-27,42.9,43.89,42.205,43.64,607814,42.9,43.89,42.205,43.64,607814,0.0,1.0
2024-12-30,42.27,42.63,41.21,41.93,1142673,42.27,42.63,41.21,41.93,1142673,0.0,1.0
2024-12-31,41.88,42.91,41.41,42.7,975590,41.88,42.91,41.41,42.7,975590,0.0,1.0
2025-01-02,43.39,43.49,41.85,42.42,1056078,43.39,43.49,41.85,42.42,1056078,0.0,1.0
2025-01-03,44.87,44.925,43.465,43.78,2295755,44.87,44.925,43.465,43.78,2295755,0.0,1.0
2025-01-06,45.59,46.63,44.54,45.35,1812925,45.59,46.63,44.54,45.35,1812925,0.0,1.0
2025-01-07,44.6,46.23,44.33,45.71,1050560,44.6,46.23,44.33,45.71,1050560,0.0,1.0
2025-01-08,44.15,44.41,43.57,44.106,910053,44.15,44.41,43.57,44.106,910053,0.0,1.0
2025-01-10,42.63,43.34,42.01,43.19,799617,42.63,43.34,42.01,43.19,799617,0.0,1.0
2025-01-13,41.6,42.48,41.2,41.57,1089572,41.6,42.48,41.2,41.57,1089572,0.0,1.0
2025-01-14,41.86,42.52,40.55,42.01,1459505,41.86,42.52,40.55,42.01,1459505,0.0,1.0
2025-01-15,43.77,44.51,43.0,43.13,1107598,43.77,44.51,43.0,43.13,1107598,0.0,1.0
2025-01-16,44.09,44.6,43.125,43.96,788077,44.09,44.6,43.125,43.96,788077,0.0,1.0
2025-01-17,44.11,44.85,43.66,44.85,1458037,44.11,44.85,43.66,44.85,1458037,0.0,1.0
2025-01-21,45.09,45.41,44.43,44.6,679387,45.09,45.41,44.43,44.6,679387,0.0,1.0
2025-01-22,44.53,45.64,44.41,45.28,532317,44.53,45.64,44.41,45.28,532317,0.0,1.0
2025-01-23,45.57,45.79,43.77,44.17,639553,45.57,45.79,43.77,44.17,639553,0.0,1.0
2025-01-24,45.69,46.77,45.35,45.55,767602,45.69,46.77,45.35,45.55,767602,0.0,1.0
2025-01-27,46.02,47.78,44.71,44.71,947986,46.02,47.78,44.71,44.71,947986,0.0,1.0
2025-01-28,47.22,48.33,45.895,46.15,929054,47.22,48.33,45.895,46.15,929054,0.0,1.0
2025-01-29,45.96,47.08,45.65,47.0,742711,45.96,47.08,45.65,47.0,742711,0.0,1.0
2025-01-30,45.86,46.58,45.29,45.8,772526,45.86,46.58,45.29,45.8,772526,0.0,1.0
2025-01-31,45.98,47.6,45.98,46.41,1031980,45.98,47.6,45.98,46.41,1031980,0.0,1.0
2025-02-03,41.52,45.2,41.26,43.76,2168417,41.52,45.2,41.26,43.76,2168417,0.0,1.0
2025-02-04,42.6,43.06,40.82,41.97,1827439,42.6,43.06,40.82,41.97,1827439,0.0,1.0
2025-02-05,43.55,43.57,42.08,42.83,1326919,43.55,43.57,42.08,42.83,1326919,0.0,1.0
2025-02-06,42.52,43.883,42.29,43.73,1589615,42.52,43.883,42.29,43.73,1589615,0.0,1.0
2025-02-07,41.22,42.98,40.76,42.8,1123748,41.22,42.98,40.76,42.8,1123748,0.0,1.0
2025-02-10,42.63,43.67,41.78,42.06,1829271,42.63,43.67,41.78,42.06,1829271,0.0,1.0
2025-02-11,42.39,43.13,41.8,42.11,945856,42.39,43.13,41.8,42.11,945856,0.0,1.0
2025-02-12,41.02,42.47,40.89,41.43,928585,41.02,42.47,40.89,41.43,928585,0.0,1.0
2025-02-13,41.78,42.19,41.01,41.5,607172,41.78,42.19,41.01,41.5,607172,0.0,1.0
2025-02-14,41.51,41.96,40.37,41.96,791931,41.51,41.96,40.37,41.96,791931,0.0,1.0
2025-02-18,41.85,42.2,39.96,41.0,1283201,41.85,42.2,39.96,41.0,1283201,0.0,1.0
2025-02-19,40.84,41.75,40.755,41.45,594905,40.84,41.75,40.755,41.45,594905,0.0,1.0
2025-02-20,40.66,41.0,39.0,40.63,1315267,40.66,41.0,39.0,40.63,1315267,0.0,1.0
2025-02-21,39.5,41.17,38.84,41.05,1282648,39.5,41.17,38.84,41.05,1282648,0.0,1.0
2025-02-24,38.51,39.615,37.6,39.58,892203,38.51,39.615,37.6,39.58,892203,0.0,1.0
2025-02-25,37.05,38.3,36.75,38.26,1197706,37.05,38.3,36.75,38.26,1197706,0.0,1.0
2025-02-26,37.4,38.31,36.815,37.55,988207,37.4,38.31,36.815,37.55,988207,0.0,1.0
2025-02-27,36.32,38.24,36.27,37.8,1164780,36.32,38.24,36.27,37.8,1164780,0.0,1.0
2025-02-28,36.98,37.02,35.58,36.11,1507753,36.98,37.02,35.58,36.11,1507753,0.0,1.0
2025-03-03,35.12,37.49,34.74,37.3,2410529,35.12,37.49,34.74,37.3,2410529,0.0,1.0
2025-03-04,35.86,36.4,35.0,35.0,1516077,35.86,36.4,35.0,35.0,1516077,0.0,1.0
2025-03-05,36.48,36.755,35.715,36.0,1636947,36.48,36.755,35.715,36.0,1636947,0.0,1.0
2025-03-06,34.6,36.54,34.58,35.52,1112102,34.6,36.54,34.58,35.52,1112102,0.0,1.0
2025-03-07,33.74,34.68,32.73,34.6,1249124,33.74,34.68,32.73,34.6,1249124,0.0,1.0
2025-03-10,32.44,33.0,31.24,33.0,1462559,32.44,33.0,31.24,33.0,1462559,0.0,1.0
2025-03-11,33.6,33.93,32.33,32.37,1353705,33.6,33.93,32.33,32.37,1353705,0.0,1.0
2025-03-12,35.6,35.76,33.7,34.35,1332168,35.6,35.76,33.7,34.35,1332168,0.0,1.0
2025-03-13,33.11,35.44,32.8,35.44,1143986,33.11,35.44,32.8,35.44,1143986,0.0,1.0
2025-03-14,35.28,35.34,33.42,33.89,1097141,35.28,35.34,33.42,33.89,1097141,0.0,1.0
2025-03-17,36.17,36.33,35.17,35.17,791199,36.17,36.33,35.17,35.17,791199,0.0,1.0
2025-03-18,35.49,35.825,34.82,35.8,634833,35.49,35.825,34.82,35.8,634833,0.0,1.0
2025-03-19,36.32,36.925,35.6884,36.14,1032983,36.32,36.925,35.6884,36.14,1032983,0.0,1.0
2025-03-20,36.05,36.59,35.56,35.56,651366,36.05,36.59,35.56,35.56,651366,0.0,1.0
2025-03-21,37.03,37.2,35.1,35.57,1820577,37.03,37.2,35.1,35.57,1820577,0.0,1.0
2025-03-24,38.11,38.43,37.17,37.73,1855532,38.11,38.43,37.17,37.73,1855532,0.0,1.0
2025-03-25,39.14,39.44,37.95,38.11,1411811,39.14,39.44,37.95,38.11,1411811,0.0,1.0
2025-03-26,37.33,39.14,37.18,38.97,1283067,37.33,39.14,37.18,38.97,1283067,0.0,1.0
2025-03-27,36.7,38.01,35.885,37.04,2227554,36.7,38.01,35.885,37.04,2227554,0.0,1.0
2025-03-28,37.51,43.89,37.03,41.46,5431263,37.51,43.89,37.03,41.46,5431263,0.0,1.0
2025-03-31,36.08,37.17,35.41,36.41,1919479,36.08,37.17,35.41,36.41,1919479,0.0,1.0
2025-04-01,36.37,36.48,35.205,35.95,1264410,36.37,36.48,35.205,35.95,1264410,0.0,1.0
2025-04-02,36.3,36.61,35.11,35.58,1071223,36.3,36.61,35.11,35.58,1071223,0.0,1.0
2025-04-03,32.74,34.23,32.2,34.23,1463077,32.74,34.23,32.2,34.23,1463077,0.0,1.0
2025-04-04,30.98,31.54,29.59,31.18,1458969,30.98,31.54,29.59,31.18,1458969,0.0,1.0
2025-04-07,30.14,32.16,28.59,29.5,1786694,30.14,32.16,28.59,29.5,1786694,0.0,1.0
2025-04-08,29.72,32.1,29.31,31.88,1272961,29.72,32.1,29.31,31.88,1272961,0.0,1.0
2025-04-09,32.9,33.17,29.0,29.0,2490669,32.9,33.17,29.0,29.0,2490669,0.0,1.0
2025-04-10,30.38,32.46,30.03,31.94,790453,30.38,32.46,30.03,31.94,790453,0.0,1.0
2025-04-11,29.03,29.74,27.75,29.67,2335391,29.03,29.74,27.75,29.67,2335391,0.0,1.0
2025-04-14,28.33,29.6938,28.19,29.4,1619325,28.33,29.6938,28.19,29.4,1619325,0.0,1.0
2025-04-15,29.01,29.48,28.2,28.27,902941,29.01,29.48,28.2,28.27,902941,0.0,1.0
2025-04-16,28.42,29.15,27.98,28.68,1296109,28.42,29.15,27.98,28.68,1296109,0.0,1.0
2025-04-17,29.21,29.26,28.035,28.53,1005444,29.21,29.26,28.035,28.53,1005444,0.0,1.0
2025-04-21,27.68,28.86,27.45,28.86,646355,27.68,28.86,27.45,28.86,646355,0.0,1.0
2025-04-22,27.93,28.34,27.62,28.14,2074917,27.93,28.34,27.62,28.14,2074917,0.0,1.0
2025-04-23,28.34,29.75,28.3,29.19,1290809,28.34,29.75,28.3,29.19,1290809,0.0,1.0
2025-04-24,30.33,30.4,28.62,28.62,1327760,30.33,30.4,28.62,28.62,1327760,0.0,1.0
2025-04-25,31.22,31.31,29.7037,30.32,786702,31.22,31.31,29.7037,30.32,786702,0.0,1.0
2025-04-28,31.41,31.76,30.81,31.28,734026,31.41,31.76,30.81,31.28,734026,0.0,1.0
2025-04-29,31.54,31.84,30.4687,31.31,620458,31.54,31.84,30.4687,31.31,620458,0.0,1.0
2025-04-30,31.13,31.29,30.2401,30.54,754745,31.13,31.29,30.2401,30.54,754745,0.0,1.0
2025-05-01,31.33,31.9382,31.08,31.81,595280,31.33,31.9382,31.08,31.81,595280,0.0,1.0
2025-05-02,32.41,32.72,31.51,31.72,761635,32.41,32.72,31.51,31.72,761635,0.0,1.0
2025-05-05,31.71,32.68,31.68,31.97,1424199,31.71,32.68,31.68,31.97,1424199,0.0,1.0
2025-05-06,31.43,31.825,30.875,31.02,796803,31.43,31.825,30.875,31.02,796803,0.0,1.0
2025-05-07,32.62,33.09,31.63,31.76,1082794,32.62,33.09,31.63,31.76,1082794,0.0,1.0
2025-05-08,33.66,33.955,32.97,33.25,742785,33.66,33.955,32.97,33.25,742785,0.0,1.0
2025-05-09,33.68,34.05,33.31,33.89,684112,33.68,34.05,33.31,33.89,684112,0.0,1.0
2025-05-12,36.14,36.25,34.82,35.77,1090301,36.14,36.25,34.82,35.77,1090301,0.0,1.0
2025-05-13,36.79,37.32,35.78,36.39,1257947,36.79,37.32,35.78,36.39,1257947,0.0,1.0
2025-05-14,36.73,37.38,36.54,36.72,763453,36.73,37.38,36.54,36.72,763453,0.0,1.0
2025-05-15,36.38,36.845,35.97,36.44,715788,36.38,36.845,35.97,36.44,715788,0.0,1.0
2025-05-16,36.89,36.92,36.0,36.32,784145,36.89,36.92,36.0,36.32,784145,0.0,1.0
2025-05-19,35.46,36.4034,35.39,36.03,1611380,35.46,36.4034,35.39,36.03,1611380,0.0,1.0
2025-05-20,35.46,35.5,34.93,35.35,971272,35.46,35.5,34.93,35.35,971272,0.0,1.0
2025-05-21,34.63,35.87,34.54,35.08,787269,34.63,35.87,34.54,35.08,787269,0.0,1.0
2025-05-22,34.86,35.065,34.22,34.66,685317,34.86,35.065,34.22,34.66,685317,0.0,1.0
2025-05-23,34.73,35.1,33.71,33.98,741274,34.73,35.1,33.71,33.98,741274,0.0,1.0
2025-05-27,35.89,35.993,35.11,35.65,763064,35.89,35.993,35.11,35.65,763064,0.0,1.0
2025-05-28,36.07,36.285,35.66,35.89,662890,36.07,36.285,35.66,35.89,662890,0.0,1.0
2025-05-29,36.44,36.76,35.92,36.62,849555,36.44,36.76,35.92,36.62,849555,0.0,1.0
2025-05-30,36.8,37.18,35.77,36.38,1534894,36.8,37.18,35.77,36.38,1534894,0.0,1.0
2025-06-02,36.52,37.26,35.66,36.74,808225,36.52,37.26,35.66,36.74,808225,0.0,1.0
2025-06-03,36.24,37.36,35.88,37.36,1336922,36.24,37.36,35.88,37.36,1336922,0.0,1.0
2025-06-04,36.61,37.08,36.0,36.21,746415,36.61,37.08,36.0,36.21,746415,0.0,1.0
2025-06-05,36.1,37.67,35.98,37.0,1952818,36.1,37.67,35.98,37.0,1952818,0.0,1.0
2025-06-06,29.73,32.23,29.56,31.45,7739726,29.73,32.23,29.56,31.45,7739726,0.0,1.0
2025-06-09,30.65,31.3,30.03,30.04,3234799,30.65,31.3,30.03,30.04,3234799,0.0,1.0
2025-06-10,29.1,30.9606,28.96,30.865,2789330,29.1,30.9606,28.96,30.865,2789330,0.0,1.0
2025-06-11,28.43,29.19,28.375,28.91,2208694,28.43,29.19,28.375,28.91,2208694,0.0,1.0
2025-06-12,28.48,28.86,28.08,28.45,1797892,28.48,28.86,28.08,28.45,1797892,0.0,1.0
2025-06-13,27.31,28.41,27.25,27.98,1728360,27.31,28.41,27.25,27.98,1728360,0.0,1.0
2025-06-16,27.43,27.835,27.05,27.48,1776940,27.43,27.835,27.05,27.48,1776940,0.0,1.0
2025-06-17,26.99,27.085,26.26,26.63,2657892,26.99,27.085,26.26,26.63,2657892,0.0,1.0
2025-06-18,26.82,27.28,26.63,26.94,1385479,26.82,27.28,26.63,26.94,1385479,0.0,1.0
2025-06-20,25.84,27.25,25.22,27.02,4020201,25.84,27.25,25.22,27.02,4020201,0.0,1.0
2025-06-23,25.98,26.53,25.24,25.63,1842394,25.98,26.53,25.24,25.63,1842394,0.0,1.0
2025-06-24,26.77,27.05,26.3049,26.57,1627476,26.77,27.05,26.3049,26.57,1627476,0.0,1.0
2025-06-25,26.5,27.2044,26.46,27.19,1465893,26.5,27.2044,26.46,27.19,1465893,0.0,1.0
2025-06-26,26.74,26.9821,25.91,26.6,1148728,26.74,26.9821,25.91,26.6,1148728,0.0,1.0
2025-06-27,26.76,26.9899,26.33,26.8,3309808,26.76,26.9899,26.33,26.8,3309808,0.0,1.0
2025-06-30,28.1,28.2,27.0,27.04,2343663,28.1,28.2,27.0,27.04,2343663,0.0,1.0
2025-07-01,28.17,28.58,26.93,28.0,1622799,28.17,28.58,26.93,28.0,1622799,0.0,1.0
2025-07-02,28.17,28.485,27.43,28.17,1293535,28.17,28.485,27.43,28.17,1293535,0.0,1.0
2025-07-03,28.78,29.04,28.31,28.43,849146,28.78,29.04,28.31,28.43,849146,0.0,1.0
2025-07-07,28.42,29.15,28.07,28.53,1228898,28.42,29.15,28.07,28.53,1228898,0.0,1.0
2025-07-08,28.83,28.98,28.1538,28.58,1308727,28.83,28.98,28.1538,28.58,1308727,0.0,1.0
2025-07-09,28.5,28.9415,28.21,28.88,1219992,28.5,28.9415,28.21,28.88,1219992,0.0,1.0
2025-07-10,27.9,28.67,27.295,28.53,1709774,27.9,28.67,27.295,28.53,1709774,0.0,1.0
2025-07-11,26.47,27.71,26.345,27.71,1753302,26.47,27.71,26.345,27.71,1753302,0.0,1.0
2025-07-14,27.05,27.49,26.55,26.55,1315044,27.05,27.49,26.55,26.55,1315044,0.0,1.0
2025-07-15,26.64,27.4099,26.54,27.17,1070239,26.64,27.4099,26.54,27.17,1070239,0.0,1.0
2025-07-16,27.21,27.23,26.39,26.8,1145888,27.21,27.23,26.39,26.8,1145888,0.0,1.0
2025-07-17,28.24,28.275,27.2098,27.32,1671077,28.24,28.275,27.2098,27.32,1671077,0.0,1.0
2025-07-18,28.88,28.91,28.18,28.54,1740351,28.88,28.91,28.18,28.54,1740351,0.0,1.0
2025-07-21,28.63,29.555,28.47,28.98,1429308,28.63,29.555,28.47,28.98,1429308,0.0,1.0
2025-07-22,28.31,28.92,28.27,28.77,1321368,28.31,28.92,28.27,28.77,1321368,0.0,1.0
2025-07-23,28.445,28.45,27.85,28.4,1383192,28.445,28.45,27.85,28.4,1383192,0.0,1.0
2025-07-24,28.73,29.53,28.245,29.0,943050,28.73,29.53,28.245,29.0,943050,0.0,1.0
2025-07-25,29.19,29.2,28.56,28.87,911962,29.19,29.2,28.56,28.87,911962,0.0,1.0
2025-07-28,29.78,30.16,29.27,29.37,1044536,29.78,30.16,29.27,29.37,1044536,0.0,1.0
2025-07-29,29.62,30.03,29.25,29.79,1578328,29.62,30.03,29.25,29.79,1578328,0.0,1.0
2025-07-30,28.66,29.595,28.535,29.51,1046090,28.66,29.595,28.535,29.51,1046090,0.0,1.0
2025-07-31,27.87,28.7,27.59,28.7,1290646,27.87,28.7,27.59,28.7,1290646,0.0,1.0
2025-08-01,26.2,27.35,26.09,27.35,1258940,26.2,27.35,26.09,27.35,1258940,0.0,1.0
2025-08-04,26.91,27.04,26.21,26.275,942639,26.91,27.04,26.21,26.275,942639,0.0,1.0
2025-08-05,26.98,27.27,26.77,27.14,1049376,26.98,27.27,26.77,27.14,1049376,0.0,1.0
2025-08-06,27.29,28.14,26.93,27.27,1200199,27.29,28.14,26.93,27.27,1200199,0.0,1.0
2025-08-07,26.19,27.91,25.46,27.72,1180287,26.19,27.91,25.46,27.72,1180287,0.0,1.0
2025-08-08,25.31,26.6,25.01,26.25,1341781,25.31,26.6,25.01,26.25,1341781,0.0,1.0
2025-08-11,24.13,25.57,24.07,25.31,1365593,24.13,25.57,24.07,25.31,1365593,0.0,1.0
2025-08-12,24.11,24.48,23.9593,24.15,1364292,24.11,24.48,23.9593,24.15,1364292,0.0,1.0
2025-08-13,25.3,25.32,23.91,24.29,1559635,25.3,25.32,23.91,24.29,1559635,0.0,1.0
2025-08-14,24.54,25.42,24.23,24.89,1073120,24.54,25.42,24.23,24.89,1073120,0.0,1.0
2025-08-15,25.5,25.68,24.765,24.88,1779146,25.5,25.68,24.765,24.88,1779146,0.0,1.0
2025-08-18,26.55,26.56,25.37,25.44,1216075,26.55,26.56,25.37,25.44,1216075,0.0,1.0
2025-08-19,25.67,26.69,25.5,26.54,1298175,25.67,26.69,25.5,26.54,1298175,0.0,1.0
2025-08-20,25.23,25.59,24.88,25.43,889099,25.23,25.59,24.88,25.43,889099,0.0,1.0
2025-08-21,25.535,25.64,24.72,24.885,582232,25.535,25.64,24.72,24.885,582232,0.0,1.0
2025-08-22,26.895,26.945,25.5,25.62,761321,26.895,26.945,25.5,25.62,761321,0.0,1.0
2025-08-25,26.02,26.69,26.005,26.54,563798,26.02,26.69,26.005,26.54,563798,0.0,1.0
2025-08-26,25.8,26.2232,25.6,26.02,976588,25.8,26.2232,25.6,26.02,976588,0.0,1.0
2025-08-27,26.63,26.675,26.0,26.23,1656416,26.63,26.675,26.0,26.23,1656416,0.0,1.0
2025-08-28,27.4,27.985,26.574,26.72,1640013,27.4,27.985,26.574,26.72,1640013,0.0,1.0
2025-08-29,27.7,27.885,27.31,27.54,1110052,27.7,27.885,27.31,27.54,1110052,0.0,1.0
2025-09-02,27.04,27.5701,26.7,27.16,1662434,27.04,27.5701,26.7,27.16,1662434,0.0,1.0
2025-09-03,26.99,27.59,26.74,27.38,2140429,26.99,27.59,26.74,27.38,2140429,0.0,1.0
2025-09-04,27.66,27.76,25.71,26.81,4477493,27.66,27.76,25.71,26.81,4477493,0.0,1.0
2025-09-05,31.42,33.48,29.93,32.675,10816881,31.42,33.48,29.93,32.675,10816881,0.0,1.0
2025-09-08,32.3,32.815,31.07,32.23,4359637,32.3,32.815,31.07,32.23,4359637,0.0,1.0
2025-09-09,31.31,32.45,30.88,32.02,3023673,31.31,32.45,30.88,32.02,3023673,0.0,1.0
2025-09-10,30.08,31.525,30.03,31.0,2117760,30.08,31.525,30.03,31.0,2117760,0.0,1.0
2025-09-11,30.88,30.92,30.09,30.32,1770518,30.88,30.92,30.09,30.32,1770518,0.0,1.0
2025-09-12,30.14,31.27,29.94,30.998,1568743,30.14,31.27,29.94,30.998,1568743,0.0,1.0
2025-09-15,30.39,31.09,29.96,30.4,2418324,30.39,31.09,29.96,30.4,2418324,0.0,1.0
2025-09-16,31.14,31.245,29.62,30.37,2630057,31.14,31.245,29.62,30.37,2630057,0.0,1.0
2025-09-17,31.93,33.02,31.225,31.3,3561003,31.93,33.02,31.225,31.3,3561003,0.0,1.0
2025-09-18,32.39,32.95,31.965,32.45,2214252,32.39,32.95,31.965,32.45,2214252,0.0,1.0
2025-09-19,32.04,32.6,31.71,32.43,4094857,32.04,32.6,31.71,32.43,4094857,0.0,1.0
2025-09-22,32.65,33.045,31.5,31.93,1968426,32.65,33.045,31.5,31.93,1968426,0.0,1.0
2025-09-23,32.14,33.015,32.04,32.6,2297662,32.14,33.015,32.04,32.6,2297662,0.0,1.0
2025-09-24,32.13,32.775,31.73,32.23,2398819,32.13,32.775,31.73,32.23,2398819,0.0,1.0
2025-09-25,31.275,31.9,31.06,31.54,1230508,31.275,31.9,31.06,31.54,1230508,0.0,1.0
2025-09-26,31.58,32.13,31.32,31.51,1442021,31.58,32.13,31.32,31.51,1442021,0.0,1.0
2025-09-29,32.22,32.48,31.52,31.99,1603991,32.22,32.48,31.52,31.99,1603991,0.0,1.0
2025-09-30,28.44,32.73,28.4,32.73,4638937,28.44,32.73,28.4,32.73,4638937,0.0,1.0
2025-10-01,28.04,29.0,27.6,28.1,2832529,28.04,29.0,27.6,28.1,2832529,0.0,1.0
2025-10-02,27.74,28.3095,27.705,28.24,2086618,27.74,28.3095,27.705,28.24,2086618,0.0,1.0
2025-10-03,28.42,29.27,27.9,27.9,1657542,28.42,29.27,27.9,27.9,1657542,0.0,1.0
2025-10-06,28.95,30.4,28.24,28.71,2742116,28.95,30.4,28.24,28.71,2742116,0.0,1.0
2025-10-07,27.61,29.0,26.99,29.0,2463090,27.61,29.0,26.99,29.0,2463090,0.0,1.0
2025-10-08,28.15,28.71,27.575,28.04,1687416,28.15,28.71,27.575,28.04,1687416,0.0,1.0
2025-10-09,27.57,28.1,27.41,27.87,1330823,27.57,28.1,27.41,27.87,1330823,0.0,1.0
2025-10-10,26.16,27.65,26.09,27.6,2161471,26.16,27.65,26.09,27.6,2161471,0.0,1.0
2025-10-13,26.16,26.7487,26.12,26.62,1187512,26.16,26.7487,26.12,26.62,1187512,0.0,1.0
2025-10-14,25.97,26.147,25.53,25.63,1567924,25.97,26.147,25.53,25.63,1567924,0.0,1.0
2025-10-15,26.22,27.17,25.895,26.64,2590929,26.22,27.17,25.895,26.64,2590929,0.0,1.0
2025-10-16,26.11,27.5,25.99,26.45,1631802,26.11,27.5,25.99,26.45,1631802,0.0,1.0
2025-10-17,26.135,26.29,25.68,25.89,1893074,26.135,26.29,25.68,25.89,1893074,0.0,1.0
2025-10-20,27.51,27.73,26.48,26.52,1194245,27.51,27.73,26.48,26.52,1194245,0.0,1.0
2025-10-21,28.61,28.61,27.29,27.55,1345447,28.61,28.61,27.29,27.55,1345447,0.0,1.0
2025-10-22,28.27,28.7,27.99,28.37,1264254,28.27,28.7,27.99,28.37,1264254,0.0,1.0
2025-10-23,28.13,28.4,27.76,28.33,1213610,28.13,28.4,27.76,28.33,1213610,0.0,1.0
2025-10-24,28.08,29.08,28.06,28.56,1509189,28.08,29.08,28.06,28.56,1509189,0.0,1.0
2025-10-27,28.01,28.53,27.82,28.25,1090513,28.01,28.53,27.82,28.25,1090513,0.0,1.0
2025-10-28,27.95,28.34,27.65,28.01,1083997,27.95,28.34,27.65,28.01,1083997,0.0,1.0
2025-10-29,27.14,27.96,26.8,27.765,1058213,27.14,27.96,26.8,27.765,1058213,0.0,1.0
2025-10-30,27.53,28.3,26.83,26.95,1318137,27.53,28.3,26.83,26.95,1318137,0.0,1.0
2025-10-31,28.66,28.805,27.36,27.58,1441796,28.66,28.805,27.36,27.58,1441796,0.0,1.0
2025-11-03,28.19,29.0599,27.59,28.71,1114018,28.19,29.0599,27.59,28.71,1114018,0.0,1.0
2025-11-04,27.22,27.83,26.52,27.6,1297312,27.22,27.83,26.52,27.6,1297312,0.0,1.0
2025-11-05,28.08,28.64,27.21,27.52,1763025,28.08,28.64,27.21,27.52,1763025,0.0,1.0
2025-11-06,27.24,27.96,26.21,27.96,1436720,27.24,27.96,26.21,27.96,1436720,0.0,1.0
2025-11-07,27.99,28.21,26.53,26.75,1115496,27.99,28.21,26.53,26.75,1115496,0.0,1.0
2025-11-10,28.16,28.755,27.87,28.39,1267570,28.16,28.755,27.87,28.39,1267570,0.0,1.0
2025-11-11,28.57,28.78,27.97,28.1,1048456,28.57,28.78,27.97,28.1,1048456,0.0,1.0
2025-11-12,29.37,29.7,28.3,28.73,1722276,29.37,29.7,28.3,28.73,1722276,0.0,1.0
2025-11-13,28.21,29.12,27.97,29.0,1184842,28.21,29.12,27.97,29.0,1184842,0.0,1.0
2025-11-14,28.74,29.08,27.13,27.45,989674,28.74,29.08,27.13,27.45,989674,0.0,1.0
2025-11-17,26.98,28.73,26.95,28.62,1411126,26.98,28.73,26.95,28.62,1411126,0.0,1.0
2025-11-18,27.23,27.375,26.3,26.59,1648682,27.23,27.375,26.3,26.59,1648682,0.0,1.0
2025-11-19,27.22,27.75,26.5961,27.18,1251784,27.22,27.75,26.5961,27.18,1251784,0.0,1.0
2025-11-20,27.0,28.49,26.95,27.79,1138719,27.0,28.49,26.95,27.79,1138719,0.0,1.0
2025-11-21,27.41,27.74,26.36,26.54,1007824,27.41,27.74,26.36,26.54,1007824,0.0,1.0
2025-11-24,27.39,27.76,27.16,27.42,938433,27.39,27.76,27.16,27.42,938433,0.0,1.0
2025-11-25,28.32,28.59,27.45,27.53,792414,28.32,28.59,27.45,27.53,792414,0.0,1.0
2025-11-26,28.32,28.55,27.8997,28.06,838247,28.32,28.55,27.8997,28.06,838247,0.0,1.0