date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-07-22,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
2021-07-23,23.7,25.86,21.45,21.7,10130415,23.7,25.86,21.45,21.7,10130415,0.0,1.0
2021-07-26,22.75,23.9,22.5,23.32,1659732,22.75,23.9,22.5,23.32,1659732,0.0,1.0
2021-07-27,23.3,23.835,22.5,22.64,1036880,23.3,23.835,22.5,22.64,1036880,0.0,1.0
2021-07-28,25.16,25.47,23.12,23.12,1606225,25.16,25.47,23.12,23.12,1606225,0.0,1.0
2021-07-29,26.94,26.96,24.591,25.3,4005057,26.94,26.96,24.591,25.3,4005057,0.0,1.0
2021-07-30,26.5,27.13,25.25,26.33,422563,26.5,27.13,25.25,26.33,422563,0.0,1.0
2021-08-02,26.49,27.13,25.92,26.66,878432,26.49,27.13,25.92,26.66,878432,0.0,1.0
2021-08-03,26.56,26.91,25.2315,26.24,394976,26.56,26.91,25.2315,26.24,394976,0.0,1.0
2021-08-04,25.33,27.0,25.0,26.04,712645,25.33,27.0,25.0,26.04,712645,0.0,1.0
2021-08-05,25.21,25.7799,24.68,25.33,625875,25.21,25.7799,24.68,25.33,625875,0.0,1.0
2021-08-06,24.37,25.5599,24.16,25.19,263537,24.37,25.5599,24.16,25.19,263537,0.0,1.0
2021-08-09,25.44,25.56,23.75,24.1,751965,25.44,25.56,23.75,24.1,751965,0.0,1.0
2021-08-10,26.12,26.7487,25.25,25.5,467017,26.12,26.7487,25.25,25.5,467017,0.0,1.0
2021-08-11,26.22,26.54,25.65,26.05,433775,26.22,26.54,25.65,26.05,433775,0.0,1.0
2021-08-12,27.4,27.53,25.73,26.15,404042,27.4,27.53,25.73,26.15,404042,0.0,1.0
2021-08-13,27.76,27.85,27.01,27.01,291061,27.76,27.85,27.01,27.01,291061,0.0,1.0
2021-08-16,27.53,27.85,27.23,27.5,332369,27.53,27.85,27.23,27.5,332369,0.0,1.0
2021-08-17,26.15,27.58,26.12,27.27,791307,26.15,27.58,26.12,27.27,791307,0.0,1.0
2021-08-18,27.25,27.84,25.66,26.54,386929,27.25,27.84,25.66,26.54,386929,0.0,1.0
2021-08-19,26.87,27.86,26.0,27.18,314431,26.87,27.86,26.0,27.18,314431,0.0,1.0
2021-08-20,26.92,27.18,26.51,27.0,184361,26.92,27.18,26.51,27.0,184361,0.0,1.0
2021-08-23,29.12,29.38,26.8,27.0,762192,29.12,29.38,26.8,27.0,762192,0.0,1.0
2021-08-24,28.25,29.15,28.2,28.76,401063,28.25,29.15,28.2,28.76,401063,0.0,1.0
2021-08-25,27.9,28.61,27.56,28.02,281258,27.9,28.61,27.56,28.02,281258,0.0,1.0
2021-08-26,28.16,28.3,27.68,27.69,465685,28.16,28.3,27.68,27.69,465685,0.0,1.0
2021-08-27,27.55,28.61,25.61,28.38,524295,27.55,28.61,25.61,28.38,524295,0.0,1.0
2021-08-30,26.82,27.55,25.69,27.3,539310,26.82,27.55,25.69,27.3,539310,0.0,1.0
2021-08-31,27.43,28.085,27.11,27.38,403053,27.43,28.085,27.11,27.38,403053,0.0,1.0
2021-09-01,27.93,28.32,27.1,27.5,414259,27.93,28.32,27.1,27.5,414259,0.0,1.0
2021-09-02,30.1,30.57,27.83,28.02,643191,30.1,30.57,27.83,28.02,643191,0.0,1.0
2021-09-03,27.78,30.03,27.7,29.8,281096,27.78,30.03,27.7,29.8,281096,0.0,1.0
2021-09-07,27.02,28.25,26.6,27.9,532338,27.02,28.25,26.6,27.9,532338,0.0,1.0
2021-09-08,26.01,27.373,25.56,26.8,242612,26.01,27.373,25.56,26.8,242612,0.0,1.0
2021-09-09,27.2,27.8,25.85,25.85,463255,27.2,27.8,25.85,25.85,463255,0.0,1.0
2021-09-10,27.4,28.165,27.26,27.28,1064447,27.4,28.165,27.26,27.28,1064447,0.0,1.0
2021-09-13,26.79,27.95,26.66,27.39,441278,26.79,27.95,26.66,27.39,441278,0.0,1.0
2021-09-14,27.04,27.6,26.75,27.54,1195866,27.04,27.6,26.75,27.54,1195866,0.0,1.0
2021-09-15,27.78,28.03,27.25,27.57,713282,27.78,28.03,27.25,27.57,713282,0.0,1.0
2021-09-16,27.39,28.77,27.06,28.24,559913,27.39,28.77,27.06,28.24,559913,0.0,1.0
2021-09-17,25.79,28.065,25.73,27.84,4327303,25.79,28.065,25.73,27.84,4327303,0.0,1.0
2021-09-20,25.18,25.71,24.58,25.25,412236,25.18,25.71,24.58,25.25,412236,0.0,1.0
2021-09-21,26.76,27.03,24.92,25.13,570239,26.76,27.03,24.92,25.13,570239,0.0,1.0
2021-09-22,25.89,27.0144,25.26,26.76,524154,25.89,27.0144,25.26,26.76,524154,0.0,1.0
2021-09-23,27.02,27.48,26.07,26.07,1236052,27.02,27.48,26.07,26.07,1236052,0.0,1.0
2021-09-24,27.03,28.325,26.52,26.71,389304,27.03,28.325,26.52,26.71,389304,0.0,1.0
2021-09-27,26.8,27.72,26.06,26.89,164413,26.8,27.72,26.06,26.89,164413,0.0,1.0
2021-09-28,25.77,26.83,25.72,26.5,147758,25.77,26.83,25.72,26.5,147758,0.0,1.0
2021-09-29,25.89,26.32,25.55,25.8,161459,25.89,26.32,25.55,25.8,161459,0.0,1.0
2021-09-30,26.21,26.65,25.55,25.9,403936,26.21,26.65,25.55,25.9,403936,0.0,1.0
2021-10-01,27.84,28.09,26.29,26.49,504062,27.84,28.09,26.29,26.49,504062,0.0,1.0
2021-10-04,26.9,28.13,26.24,27.62,351264,26.9,28.13,26.24,27.62,351264,0.0,1.0
2021-10-05,27.12,27.8,26.52,26.62,306165,27.12,27.8,26.52,26.62,306165,0.0,1.0
2021-10-06,26.56,27.1,26.38,26.63,616034,26.56,27.1,26.38,26.63,616034,0.0,1.0
2021-10-07,26.31,26.76,25.94,26.46,172510,26.31,26.76,25.94,26.46,172510,0.0,1.0
2021-10-08,25.09,26.3252,25.06,26.13,143747,25.09,26.3252,25.06,26.13,143747,0.0,1.0
2021-10-11,25.24,26.205,24.81,25.18,173004,25.24,26.205,24.81,25.18,173004,0.0,1.0
2021-10-12,25.44,25.7,24.9,25.15,114710,25.44,25.7,24.9,25.15,114710,0.0,1.0
2021-10-13,25.36,25.62,24.9,25.31,183450,25.36,25.62,24.9,25.31,183450,0.0,1.0
2021-10-14,25.42,25.75,25.12,25.49,187648,25.42,25.75,25.12,25.49,187648,0.0,1.0
2021-10-15,25.31,26.0143,25.27,25.71,163163,25.31,26.0143,25.27,25.71,163163,0.0,1.0
2021-10-18,24.57,25.1699,24.32,25.07,153914,24.57,25.1699,24.32,25.07,153914,0.0,1.0
2021-10-19,24.3,24.84,23.73,24.56,392534,24.3,24.84,23.73,24.56,392534,0.0,1.0
2021-10-20,24.52,25.3,24.41,24.5,274633,24.52,25.3,24.41,24.5,274633,0.0,1.0
2021-10-21,25.1,25.54,24.46,24.57,213724,25.1,25.54,24.46,24.57,213724,0.0,1.0
2021-10-22,24.54,25.71,24.5,25.08,135617,24.54,25.71,24.5,25.08,135617,0.0,1.0
2021-10-25,25.41,25.74,24.46,24.46,162702,25.41,25.74,24.46,24.46,162702,0.0,1.0
2021-10-26,25.56,25.88,25.13,25.41,158676,25.56,25.88,25.13,25.41,158676,0.0,1.0
2021-10-27,25.66,25.9,25.51,25.51,176020,25.66,25.9,25.51,25.51,176020,0.0,1.0
2021-10-28,26.69,26.83,25.7629,25.8,129129,26.69,26.83,25.7629,25.8,129129,0.0,1.0
2021-10-29,27.36,27.715,26.49,26.49,215819,27.36,27.715,26.49,26.49,215819,0.0,1.0
2021-11-01,27.76,28.47,27.34,27.34,328762,27.76,28.47,27.34,27.34,328762,0.0,1.0
2021-11-02,28.53,28.78,27.3401,27.76,196259,28.53,28.78,27.3401,27.76,196259,0.0,1.0
2021-11-03,27.32,28.45,27.175,28.4,99336,27.32,28.45,27.175,28.4,99336,0.0,1.0
2021-11-04,27.43,27.85,27.2,27.2,77353,27.43,27.85,27.2,27.2,77353,0.0,1.0
2021-11-05,27.11,27.95,26.6401,27.64,69261,27.11,27.95,26.6401,27.64,69261,0.0,1.0
2021-11-08,28.51,28.77,27.08,27.47,207816,28.51,28.77,27.08,27.47,207816,0.0,1.0
2021-11-09,28.92,29.17,27.8236,28.77,101516,28.92,29.17,27.8236,28.77,101516,0.0,1.0
2021-11-10,29.92,29.95,28.42,28.79,238246,29.92,29.95,28.42,28.79,238246,0.0,1.0
2021-11-11,29.21,30.25,29.15,29.72,130344,29.21,30.25,29.15,29.72,130344,0.0,1.0
2021-11-12,29.72,30.0,29.39,29.5,209545,29.72,30.0,29.39,29.5,209545,0.0,1.0
2021-11-15,30.89,31.9277,30.2,30.42,521792,30.89,31.9277,30.2,30.42,521792,0.0,1.0
2021-11-16,29.87,31.45,29.66,31.02,439921,29.87,31.45,29.66,31.02,439921,0.0,1.0
2021-11-17,29.06,29.992,28.61,29.86,151764,29.06,29.992,28.61,29.86,151764,0.0,1.0
2021-11-18,29.06,29.36,28.67,28.85,341491,29.06,29.36,28.67,28.85,341491,0.0,1.0
2021-11-19,29.63,29.86,28.875,29.0,105803,29.63,29.86,28.875,29.0,105803,0.0,1.0
2021-11-22,28.97,30.37,28.91,29.64,257865,28.97,30.37,28.91,29.64,257865,0.0,1.0
2021-11-23,28.18,29.33,27.72,29.14,248212,28.18,29.33,27.72,29.14,248212,0.0,1.0
2021-11-24,28.94,29.0,27.13,27.95,293299,28.94,29.0,27.13,27.95,293299,0.0,1.0
2021-11-26,29.0,29.38,27.93,28.32,94453,29.0,29.38,27.93,28.32,94453,0.0,1.0
2021-11-29,28.09,29.63,27.615,29.14,234518,28.09,29.63,27.615,29.14,234518,0.0,1.0
2021-11-30,26.63,28.25,26.31,27.86,1242451,26.63,28.25,26.31,27.86,1242451,0.0,1.0
2021-12-01,25.99,27.645,25.91,26.96,147406,25.99,27.645,25.91,26.96,147406,0.0,1.0
2021-12-02,26.53,27.03,25.3,25.97,263271,26.53,27.03,25.3,25.97,263271,0.0,1.0
2021-12-03,26.54,27.0919,25.8,26.77,127213,26.54,27.0919,25.8,26.77,127213,0.0,1.0
2021-12-06,26.09,26.56,25.63,26.37,333575,26.09,26.56,25.63,26.37,333575,0.0,1.0
2021-12-07,28.52,29.8899,27.19,27.19,769980,28.52,29.8899,27.19,27.19,769980,0.0,1.0
2021-12-08,28.05,29.23,27.34,28.31,489960,28.05,29.23,27.34,28.31,489960,0.0,1.0
2021-12-09,27.62,28.82,27.14,28.15,267021,27.62,28.82,27.14,28.15,267021,0.0,1.0
2021-12-10,26.38,27.79,25.92,27.79,319298,26.38,27.79,25.92,27.79,319298,0.0,1.0
2021-12-13,26.39,26.75,26.01,26.75,230077,26.39,26.75,26.01,26.75,230077,0.0,1.0
2021-12-14,26.66,26.995,25.9827,26.3,242695,26.66,26.995,25.9827,26.3,242695,0.0,1.0
2021-12-15,26.84,27.04,25.97,26.77,423934,26.84,27.04,25.97,26.77,423934,0.0,1.0
2021-12-16,26.89,27.585,26.51,27.24,408176,26.89,27.585,26.51,27.24,408176,0.0,1.0
2021-12-17,26.28,26.96,25.5,26.7,820688,26.28,26.96,25.5,26.7,820688,0.0,1.0
2021-12-20,25.89,25.89,23.92,25.81,765384,25.89,25.89,23.92,25.81,765384,0.0,1.0
2021-12-21,27.04,27.04,25.9,26.22,539984,27.04,27.04,25.9,26.22,539984,0.0,1.0
2021-12-22,28.4,28.9,26.88,26.9,606846,28.4,28.9,26.88,26.9,606846,0.0,1.0
2021-12-23,29.51,30.17,28.26,28.52,545613,29.51,30.17,28.26,28.52,545613,0.0,1.0
2021-12-27,29.95,30.95,29.25,29.58,892241,29.95,30.95,29.25,29.58,892241,0.0,1.0
2021-12-28,29.86,30.23,28.96,29.83,562469,29.86,30.23,28.96,29.83,562469,0.0,1.0
2021-12-29,31.5,32.51,29.94,29.98,919439,31.5,32.51,29.94,29.98,919439,0.0,1.0
2021-12-30,30.75,32.07,30.68,31.71,743419,30.75,32.07,30.68,31.71,743419,0.0,1.0
2021-12-31,30.34,30.805,29.64,30.68,194403,30.34,30.805,29.64,30.68,194403,0.0,1.0
2022-01-03,30.78,32.54,30.41,30.62,624524,30.78,32.54,30.41,30.62,624524,0.0,1.0
2022-01-04,27.32,28.24,26.8,27.7,2114875,27.32,28.24,26.8,27.7,2114875,0.0,1.0
2022-01-05,26.77,28.47,26.0,27.35,2060611,26.77,28.47,26.0,27.35,2060611,0.0,1.0
2022-01-06,25.35,25.9,25.03,25.49,10670078,25.35,25.9,25.03,25.49,10670078,0.0,1.0
2022-01-07,25.45,25.84,25.04,25.23,5237165,25.45,25.84,25.04,25.23,5237165,0.0,1.0
2022-01-10,24.75,25.58,24.05,25.56,4675743,24.75,25.58,24.05,25.56,4675743,0.0,1.0
2022-01-11,24.89,25.19,24.35,24.75,1742957,24.89,25.19,24.35,24.75,1742957,0.0,1.0
2022-01-12,25.5,25.58,24.85,25.0,2454155,25.5,25.58,24.85,25.0,2454155,0.0,1.0
2022-01-13,24.36,25.95,23.56,25.94,1944735,24.36,25.95,23.56,25.94,1944735,0.0,1.0
2022-01-14,24.45,24.52,23.44,23.98,1296898,24.45,24.52,23.44,23.98,1296898,0.0,1.0
2022-01-18,24.54,24.88,23.7,23.9,1157469,24.54,24.88,23.7,23.9,1157469,0.0,1.0
2022-01-19,24.99,25.64,24.55,24.99,1134686,24.99,25.64,24.55,24.99,1134686,0.0,1.0
2022-01-20,24.71,25.8,24.63,25.35,1054364,24.71,25.8,24.63,25.35,1054364,0.0,1.0
2022-01-21,23.89,24.7,23.75,24.64,1155949,23.89,24.7,23.75,24.64,1155949,0.0,1.0
2022-01-24,24.07,24.17,22.25,23.61,2372316,24.07,24.17,22.25,23.61,2372316,0.0,1.0
2022-01-25,24.1,24.15,23.06,23.5,1203476,24.1,24.15,23.06,23.5,1203476,0.0,1.0
2022-01-26,23.7,25.0,23.315,24.52,839101,23.7,25.0,23.315,24.52,839101,0.0,1.0
2022-01-27,22.9,24.16,22.57,23.84,1170743,22.9,24.16,22.57,23.84,1170743,0.0,1.0
2022-01-28,23.45,23.56,22.35,23.19,1044867,23.45,23.56,22.35,23.19,1044867,0.0,1.0
2022-01-31,24.05,24.4,23.535,23.63,1154088,24.05,24.4,23.535,23.63,1154088,0.0,1.0
2022-02-01,24.46,25.0,23.73,24.27,1470711,24.46,25.0,23.73,24.27,1470711,0.0,1.0
2022-02-02,24.48,24.82,24.23,24.6,740987,24.48,24.82,24.23,24.6,740987,0.0,1.0
2022-02-03,23.64,24.5,23.57,23.89,756464,23.64,24.5,23.57,23.89,756464,0.0,1.0
2022-02-04,23.27,24.01,22.865,23.49,768199,23.27,24.01,22.865,23.49,768199,0.0,1.0
2022-02-07,23.27,23.495,22.7,23.35,503204,23.27,23.495,22.7,23.35,503204,0.0,1.0
2022-02-08,23.73,23.81,23.0,23.05,444735,23.73,23.81,23.0,23.05,444735,0.0,1.0
2022-02-09,24.05,24.25,23.89,23.99,315672,24.05,24.25,23.89,23.99,315672,0.0,1.0
2022-02-10,23.28,24.43,23.144,23.61,723982,23.28,24.43,23.144,23.61,723982,0.0,1.0
2022-02-11,22.38,23.55,22.18,23.39,646046,22.38,23.55,22.18,23.39,646046,0.0,1.0
2022-02-14,22.04,22.61,21.88,22.25,648416,22.04,22.61,21.88,22.25,648416,0.0,1.0
2022-02-15,23.06,23.12,22.255,22.46,814252,23.06,23.12,22.255,22.46,814252,0.0,1.0
2022-02-16,23.61,23.67,22.87,23.1,482817,23.61,23.67,22.87,23.1,482817,0.0,1.0
2022-02-17,21.99,22.82,21.87,22.66,1458545,21.99,22.82,21.87,22.66,1458545,0.0,1.0
2022-02-18,21.47,22.24,21.42,21.91,537462,21.47,22.24,21.42,21.91,537462,0.0,1.0
2022-02-22,21.53,22.1,21.03,21.32,672971,21.53,22.1,21.03,21.32,672971,0.0,1.0
2022-02-23,20.77,21.965,20.575,21.84,732519,20.77,21.965,20.575,21.84,732519,0.0,1.0
2022-02-24,21.59,21.61,20.0,20.02,943838,21.59,21.61,20.0,20.02,943838,0.0,1.0
2022-02-25,22.27,22.33,21.55,21.77,594230,22.27,22.33,21.55,21.77,594230,0.0,1.0
2022-02-28,22.48,22.545,21.59,21.87,1354893,22.48,22.545,21.59,21.87,1354893,0.0,1.0
2022-03-01,21.28,22.35,20.66,22.19,925947,21.28,22.35,20.66,22.19,925947,0.0,1.0
2022-03-02,22.2,22.47,21.47,21.78,595919,22.2,22.47,21.47,21.78,595919,0.0,1.0
2022-03-03,22.01,22.35,21.63,22.35,727510,22.01,22.35,21.63,22.35,727510,0.0,1.0
2022-03-04,21.45,22.08,21.16,21.77,659689,21.45,22.08,21.16,21.77,659689,0.0,1.0
2022-03-07,20.41,21.64,20.24,21.43,797395,20.41,21.64,20.24,21.43,797395,0.0,1.0
2022-03-08,21.0,21.5,20.44,20.65,538025,21.0,21.5,20.44,20.65,538025,0.0,1.0
2022-03-09,21.75,22.03,21.04,21.29,650159,21.75,22.03,21.04,21.29,650159,0.0,1.0
2022-03-10,21.45,21.6,20.9101,21.2,706078,21.45,21.6,20.9101,21.2,706078,0.0,1.0
2022-03-11,20.81,21.74,20.65,21.74,755708,20.81,21.74,20.65,21.74,755708,0.0,1.0
2022-03-14,21.78,22.9,21.1,21.13,1138278,21.78,22.9,21.1,21.13,1138278,0.0,1.0
2022-03-15,22.31,22.5,21.45,21.7,620986,22.31,22.5,21.45,21.7,620986,0.0,1.0
2022-03-16,23.5,23.55,22.56,22.73,1165020,23.5,23.55,22.56,22.73,1165020,0.0,1.0
2022-03-17,24.22,24.27,23.07,23.07,896869,24.22,24.27,23.07,23.07,896869,0.0,1.0
2022-03-18,24.94,24.98,23.71,24.23,2841399,24.94,24.98,23.71,24.23,2841399,0.0,1.0
2022-03-21,24.01,24.9,23.65,24.83,610704,24.01,24.9,23.65,24.83,610704,0.0,1.0
2022-03-22,24.27,24.79,24.08,24.2,435719,24.27,24.79,24.08,24.2,435719,0.0,1.0
2022-03-23,23.49,24.19,23.42,24.05,551005,23.49,24.19,23.42,24.05,551005,0.0,1.0
2022-03-24,23.46,23.85,23.22,23.47,222131,23.46,23.85,23.22,23.47,222131,0.0,1.0
2022-03-25,23.83,23.95,23.16,23.59,494216,23.83,23.95,23.16,23.59,494216,0.0,1.0
2022-03-28,24.04,24.18,23.73,23.74,705832,24.04,24.18,23.73,23.74,705832,0.0,1.0
2022-03-29,24.22,24.74,23.96,24.23,726640,24.22,24.74,23.96,24.23,726640,0.0,1.0
2022-03-30,24.56,26.34,24.39,25.25,1503031,24.56,26.34,24.39,25.25,1503031,0.0,1.0
2022-03-31,24.19,25.17,23.64,24.92,775911,24.19,25.17,23.64,24.92,775911,0.0,1.0
2022-04-01,24.96,25.17,24.36,24.36,766026,24.96,25.17,24.36,24.36,766026,0.0,1.0
2022-04-04,24.79,25.0,24.51,24.85,735203,24.79,25.0,24.51,24.85,735203,0.0,1.0
2022-04-05,24.16,24.83,23.9,24.61,758754,24.16,24.83,23.9,24.61,758754,0.0,1.0
2022-04-06,23.4,23.99,23.075,23.79,522796,23.4,23.99,23.075,23.79,522796,0.0,1.0
2022-04-07,23.26,23.55,22.75,23.29,275576,23.26,23.55,22.75,23.29,275576,0.0,1.0
2022-04-08,23.17,23.75,23.025,23.1,319827,23.17,23.75,23.025,23.1,319827,0.0,1.0
2022-04-11,22.84,23.66,22.77,22.96,376184,22.84,23.66,22.77,22.96,376184,0.0,1.0
2022-04-12,23.03,23.78,22.91,23.16,231238,23.03,23.78,22.91,23.16,231238,0.0,1.0
2022-04-13,23.5,23.53,22.83,23.0,240119,23.5,23.53,22.83,23.0,240119,0.0,1.0
2022-04-14,23.62,23.94,23.4,23.61,338797,23.62,23.94,23.4,23.61,338797,0.0,1.0
2022-04-18,23.09,23.685,23.02,23.41,432580,23.09,23.685,23.02,23.41,432580,0.0,1.0
2022-04-19,24.34,24.49,23.19,23.19,319535,24.34,24.49,23.19,23.19,319535,0.0,1.0
2022-04-20,24.71,24.88,24.4,24.67,202662,24.71,24.88,24.4,24.67,202662,0.0,1.0
2022-04-21,24.94,25.38,24.77,25.12,611082,24.94,25.38,24.77,25.12,611082,0.0,1.0
2022-04-22,24.41,25.115,24.265,24.65,502113,24.41,25.115,24.265,24.65,502113,0.0,1.0
2022-04-25,24.61,24.63,23.81,24.34,553541,24.61,24.63,23.81,24.34,553541,0.0,1.0
2022-04-26,24.38,24.62,24.09,24.32,339357,24.38,24.62,24.09,24.32,339357,0.0,1.0
2022-04-27,23.79,24.83,23.22,24.4,1041499,23.79,24.83,23.22,24.4,1041499,0.0,1.0
2022-04-28,24.46,24.53,23.08,24.0,399333,24.46,24.53,23.08,24.0,399333,0.0,1.0
2022-04-29,23.76,24.66,23.58,24.25,512606,23.76,24.66,23.58,24.25,512606,0.0,1.0
2022-05-02,23.83,23.99,23.13,23.67,452081,23.83,23.99,23.13,23.67,452081,0.0,1.0
2022-05-03,23.95,24.25,23.61,23.78,463368,23.95,24.25,23.61,23.78,463368,0.0,1.0
2022-05-04,24.25,24.44,23.33,24.105,473802,24.25,24.44,23.33,24.105,473802,0.0,1.0
2022-05-05,23.72,24.28,23.5,23.97,403353,23.72,24.28,23.5,23.97,403353,0.0,1.0
2022-05-06,23.48,23.61,23.01,23.42,316359,23.48,23.61,23.01,23.42,316359,0.0,1.0
2022-05-09,22.61,23.775,22.52,23.01,409917,22.61,23.775,22.52,23.01,409917,0.0,1.0
2022-05-10,21.93,23.2,21.4,22.87,453850,21.93,23.2,21.4,22.87,453850,0.0,1.0
2022-05-11,21.04,21.98,20.88,21.81,460384,21.04,21.98,20.88,21.81,460384,0.0,1.0
2022-05-12,21.3,21.5,20.61,20.84,568022,21.3,21.5,20.61,20.84,568022,0.0,1.0
2022-05-13,22.7,22.805,21.55,21.74,761048,22.7,22.805,21.55,21.74,761048,0.0,1.0
2022-05-16,21.7,22.74,21.51,22.74,414474,21.7,22.74,21.51,22.74,414474,0.0,1.0
2022-05-17,22.1,22.51,21.76,21.97,609622,22.1,22.51,21.76,21.97,609622,0.0,1.0
2022-05-18,21.22,22.13,21.06,21.83,258101,21.22,22.13,21.06,21.83,258101,0.0,1.0
2022-05-19,21.75,22.09,20.75,20.75,310236,21.75,22.09,20.75,20.75,310236,0.0,1.0
2022-05-20,23.4,23.44,21.93,22.15,1093794,23.4,23.44,21.93,22.15,1093794,0.0,1.0
2022-05-23,23.26,23.97,22.53,23.56,495277,23.26,23.97,22.53,23.56,495277,0.0,1.0
2022-05-24,22.92,22.95,22.14,22.9,313505,22.92,22.95,22.14,22.9,313505,0.0,1.0
2022-05-25,23.53,23.63,22.65,22.68,637164,23.53,23.63,22.65,22.68,637164,0.0,1.0
2022-05-26,24.5,24.74,23.48,23.48,625610,24.5,24.74,23.48,23.48,625610,0.0,1.0
2022-05-27,25.26,25.39,24.615,24.63,580917,25.26,25.39,24.615,24.63,580917,0.0,1.0
2022-05-31,23.6,25.74,23.58,25.05,1141245,23.6,25.74,23.58,25.05,1141245,0.0,1.0
2022-06-01,23.91,24.17,23.06,23.83,657061,23.91,24.17,23.06,23.83,657061,0.0,1.0
2022-06-02,24.14,24.34,23.8,23.8,320208,24.14,24.34,23.8,23.8,320208,0.0,1.0
2022-06-03,24.44,24.49,23.725,23.85,359762,24.44,24.49,23.725,23.85,359762,0.0,1.0
2022-06-06,24.68,24.69,24.011,24.69,466969,24.68,24.69,24.011,24.69,466969,0.0,1.0
2022-06-07,24.47,24.73,23.99,24.41,410555,24.47,24.73,23.99,24.41,410555,0.0,1.0
2022-06-08,24.08,24.7,24.02,24.55,299257,24.08,24.7,24.02,24.55,299257,0.0,1.0
2022-06-09,23.62,24.07,23.615,24.01,205347,23.62,24.07,23.615,24.01,205347,0.0,1.0
2022-06-10,22.4,23.27,22.26,23.27,390151,22.4,23.27,22.26,23.27,390151,0.0,1.0
2022-06-13,21.63,21.82,20.76,21.55,1441181,21.63,21.82,20.76,21.55,1441181,0.0,1.0
2022-06-14,22.29,23.9,22.21,23.9,1149221,22.29,23.9,22.21,23.9,1149221,0.0,1.0
2022-06-15,22.44,23.4,22.13,22.7,742451,22.44,23.4,22.13,22.7,742451,0.0,1.0
2022-06-16,20.77,21.7843,20.525,21.62,693215,20.77,21.7843,20.525,21.62,693215,0.0,1.0
2022-06-17,20.71,21.025,20.25,20.58,882487,20.71,21.025,20.25,20.58,882487,0.0,1.0
2022-06-21,21.82,22.03,21.01,21.1,737232,21.82,22.03,21.01,21.1,737232,0.0,1.0
2022-06-22,21.16,21.61,20.69,21.35,568091,21.16,21.61,20.69,21.35,568091,0.0,1.0
2022-06-23,21.09,21.44,20.7,21.07,570520,21.09,21.44,20.7,21.07,570520,0.0,1.0
2022-06-24,22.22,22.24,21.33,21.35,699584,22.22,22.24,21.33,21.35,699584,0.0,1.0
2022-06-27,22.12,22.53,21.9,22.26,600453,22.12,22.53,21.9,22.26,600453,0.0,1.0
2022-06-28,22.22,22.63,21.86,22.33,365539,22.22,22.63,21.86,22.33,365539,0.0,1.0
2022-06-29,21.95,22.3344,21.68,22.32,322621,21.95,22.3344,21.68,22.32,322621,0.0,1.0
2022-06-30,22.3,22.51,21.26,21.5,641557,22.3,22.51,21.26,21.5,641557,0.0,1.0
2022-07-01,22.1,22.63,21.79,22.15,414285,22.1,22.63,21.79,22.15,414285,0.0,1.0
2022-07-05,22.16,22.18,20.97,21.76,485624,22.16,22.18,20.97,21.76,485624,0.0,1.0
2022-07-06,22.06,22.39,21.86,22.11,735801,22.06,22.39,21.86,22.11,735801,0.0,1.0
2022-07-07,22.54,22.6,22.23,22.23,232776,22.54,22.6,22.23,22.23,232776,0.0,1.0
2022-07-08,22.83,22.93,22.29,22.43,229438,22.83,22.93,22.29,22.43,229438,0.0,1.0
2022-07-11,22.63,22.95,22.555,22.61,176349,22.63,22.95,22.555,22.61,176349,0.0,1.0
2022-07-12,21.66,22.62,21.52,22.34,366464,21.66,22.62,21.52,22.34,366464,0.0,1.0
2022-07-13,21.49,21.85,20.99,21.49,258789,21.49,21.85,20.99,21.49,258789,0.0,1.0
2022-07-14,21.19,21.345,20.85,20.96,211981,21.19,21.345,20.85,20.96,211981,0.0,1.0
2022-07-15,21.5,21.84,21.2,21.72,428829,21.5,21.84,21.2,21.72,428829,0.0,1.0
2022-07-18,21.39,22.06,21.31,21.54,407484,21.39,22.06,21.31,21.54,407484,0.0,1.0
2022-07-19,22.25,22.27,21.61,21.66,269503,22.25,22.27,21.61,21.66,269503,0.0,1.0
2022-07-20,22.5,22.87,22.38,22.49,409754,22.5,22.87,22.38,22.49,409754,0.0,1.0
2022-07-21,22.54,22.6,22.09,22.32,543291,22.54,22.6,22.09,22.32,543291,0.0,1.0
2022-07-22,22.59,23.07,22.41,22.6,305531,22.59,23.07,22.41,22.6,305531,0.0,1.0
2022-07-25,22.43,22.72,22.22,22.55,294274,22.43,22.72,22.22,22.55,294274,0.0,1.0
2022-07-26,22.25,22.45,22.08,22.29,226461,22.25,22.45,22.08,22.29,226461,0.0,1.0
2022-07-27,22.59,22.76,22.15,22.44,435603,22.59,22.76,22.15,22.44,435603,0.0,1.0
2022-07-28,23.45,23.54,22.42,22.73,286443,23.45,23.54,22.42,22.73,286443,0.0,1.0
2022-07-29,24.14,24.34,23.59,23.59,356528,24.14,24.34,23.59,23.59,356528,0.0,1.0
2022-08-01,24.07,24.34,23.59,23.94,317055,24.07,24.34,23.59,23.94,317055,0.0,1.0
2022-08-02,23.99,24.32,23.82,23.94,128636,23.99,24.32,23.82,23.94,128636,0.0,1.0
2022-08-03,23.77,24.26,23.71,24.05,355779,23.77,24.26,23.71,24.05,355779,0.0,1.0
2022-08-04,23.87,24.14,23.66,23.68,257089,23.87,24.14,23.66,23.68,257089,0.0,1.0
2022-08-05,23.65,23.74,23.24,23.46,179420,23.65,23.74,23.24,23.46,179420,0.0,1.0
2022-08-08,23.78,24.37,23.7,23.72,312492,23.78,24.37,23.7,23.72,312492,0.0,1.0
2022-08-09,23.29,24.07,23.18,24.06,244279,23.29,24.07,23.18,24.06,244279,0.0,1.0
2022-08-10,23.75,24.02,23.64,23.83,255825,23.75,24.02,23.64,23.83,255825,0.0,1.0
2022-08-11,24.32,24.44,23.62,23.92,338669,24.32,24.44,23.62,23.92,338669,0.0,1.0
2022-08-12,24.61,24.71,24.2692,24.4,144900,24.61,24.71,24.2692,24.4,144900,0.0,1.0
2022-08-15,24.71,24.74,24.28,24.34,209208,24.71,24.74,24.28,24.34,209208,0.0,1.0
2022-08-16,24.56,24.87,24.35,24.52,363322,24.56,24.87,24.35,24.52,363322,0.0,1.0
2022-08-17,24.22,24.385,24.02,24.25,222706,24.22,24.385,24.02,24.25,222706,0.0,1.0
2022-08-18,24.76,24.85,24.32,24.42,494338,24.76,24.85,24.32,24.42,494338,0.0,1.0
2022-08-19,24.56,24.78,24.4,24.54,255188,24.56,24.78,24.4,24.54,255188,0.0,1.0
2022-08-22,24.45,24.6,24.15,24.24,325722,24.45,24.6,24.15,24.24,325722,0.0,1.0
2022-08-23,24.22,24.68,23.88,24.53,312831,24.22,24.68,23.88,24.53,312831,0.0,1.0
2022-08-24,24.64,24.705,24.24,24.4,231694,24.64,24.705,24.24,24.4,231694,0.0,1.0
2022-08-25,25.08,25.165,24.75,24.79,332084,25.08,25.165,24.75,24.79,332084,0.0,1.0
2022-08-26,24.66,25.34,24.35,25.08,438700,24.66,25.34,24.35,25.08,438700,0.0,1.0
2022-08-29,24.17,24.64,24.11,24.49,187307,24.17,24.64,24.11,24.49,187307,0.0,1.0
2022-08-30,23.91,24.27,23.7,24.27,239562,23.91,24.27,23.7,24.27,239562,0.0,1.0
2022-08-31,23.57,24.11,23.56,24.11,247211,23.57,24.11,23.56,24.11,247211,0.0,1.0
2022-09-01,23.29,23.44,22.71,23.44,332317,23.29,23.44,22.71,23.44,332317,0.0,1.0
2022-09-02,23.24,23.73,23.18,23.73,179430,23.24,23.73,23.18,23.73,179430,0.0,1.0
2022-09-06,23.42,23.72,23.05,23.52,338466,23.42,23.72,23.05,23.52,338466,0.0,1.0
2022-09-07,24.14,24.3,23.39,23.42,302718,24.14,24.3,23.39,23.42,302718,0.0,1.0
2022-09-08,24.54,24.67,23.92,24.04,237604,24.54,24.67,23.92,24.04,237604,0.0,1.0
2022-09-09,24.27,25.01,24.245,24.59,1271250,24.27,25.01,24.245,24.59,1271250,0.0,1.0
2022-09-12,24.5,24.85,24.39,24.57,1020280,24.5,24.85,24.39,24.57,1020280,0.0,1.0
2022-09-13,25.11,26.63,24.58,25.45,2598370,25.11,26.63,24.58,25.45,2598370,0.0,1.0
2022-09-14,24.74,26.02,24.53,25.57,1160215,24.74,26.02,24.53,25.57,1160215,0.0,1.0
2022-09-15,25.01,25.605,24.78,24.87,1003096,25.01,25.605,24.78,24.87,1003096,0.0,1.0
2022-09-16,23.28,23.7,23.1,23.62,4335254,23.28,23.7,23.1,23.62,4335254,0.0,1.0
2022-09-19,23.83,24.1,23.185,23.2,2147091,23.83,24.1,23.185,23.2,2147091,0.0,1.0
2022-09-20,23.36,23.8,23.13,23.57,2209852,23.36,23.8,23.13,23.57,2209852,0.0,1.0
2022-09-21,22.77,23.73,22.5022,23.73,2019280,22.77,23.73,22.5022,23.73,2019280,0.0,1.0
2022-09-22,22.26,22.79,22.15,22.68,947226,22.26,22.79,22.15,22.68,947226,0.0,1.0
2022-09-23,22.14,22.17,21.685,21.9,1802261,22.14,22.17,21.685,21.9,1802261,0.0,1.0
2022-09-26,22.16,22.71,21.92,22.22,581971,22.16,22.71,21.92,22.22,581971,0.0,1.0
2022-09-27,22.04,22.615,21.82,22.35,652791,22.04,22.615,21.82,22.35,652791,0.0,1.0
2022-09-28,23.09,23.26,21.98,22.08,695003,23.09,23.26,21.98,22.08,695003,0.0,1.0
2022-09-29,22.71,23.02,22.46,22.88,504405,22.71,23.02,22.46,22.88,504405,0.0,1.0
2022-09-30,22.74,23.11,22.45,22.66,842703,22.74,23.11,22.45,22.66,842703,0.0,1.0
2022-10-03,23.08,23.31,22.77,23.08,845415,23.08,23.31,22.77,23.08,845415,0.0,1.0
2022-10-04,23.7,24.09,23.25,23.56,795509,23.7,24.09,23.25,23.56,795509,0.0,1.0
2022-10-05,23.91,24.02,23.31,23.45,778647,23.91,24.02,23.31,23.45,778647,0.0,1.0
2022-10-06,23.65,24.16,23.43,23.75,1120590,23.65,24.16,23.43,23.75,1120590,0.0,1.0
2022-10-07,22.96,23.45,22.81,23.41,917481,22.96,23.45,22.81,23.41,917481,0.0,1.0
2022-10-10,22.69,23.07,22.52,23.02,758288,22.69,23.07,22.52,23.02,758288,0.0,1.0
2022-10-11,22.83,23.145,22.21,22.52,554380,22.83,23.145,22.21,22.52,554380,0.0,1.0
2022-10-12,22.72,23.04,22.67,22.86,403763,22.72,23.04,22.67,22.86,403763,0.0,1.0
2022-10-13,22.85,22.95,21.76,22.2,561528,22.85,22.95,21.76,22.2,561528,0.0,1.0
2022-10-14,22.66,23.13,22.42,23.06,829441,22.66,23.13,22.42,23.06,829441,0.0,1.0
2022-10-17,23.35,23.69,22.86,22.95,1058094,23.35,23.69,22.86,22.95,1058094,0.0,1.0
2022-10-18,23.1,24.03,22.92,23.88,1019005,23.1,24.03,22.92,23.88,1019005,0.0,1.0
2022-10-19,22.14,23.04,21.86,23.04,677474,22.14,23.04,21.86,23.04,677474,0.0,1.0
2022-10-20,21.08,22.21,20.915,22.06,808835,21.08,22.21,20.915,22.06,808835,0.0,1.0
2022-10-21,21.58,21.72,20.83,20.95,1848359,21.58,21.72,20.83,20.95,1848359,0.0,1.0
2022-10-24,22.54,22.695,21.555,21.69,414253,22.54,22.695,21.555,21.69,414253,0.0,1.0
2022-10-25,23.04,23.19,22.53,22.53,373828,23.04,23.19,22.53,22.53,373828,0.0,1.0
2022-10-26,22.95,23.51,22.93,23.17,497833,22.95,23.51,22.93,23.17,497833,0.0,1.0
2022-10-27,22.98,23.32,22.8671,23.04,355586,22.98,23.32,22.8671,23.04,355586,0.0,1.0
2022-10-28,23.56,23.59,22.9,23.15,567419,23.56,23.59,22.9,23.15,567419,0.0,1.0
2022-10-31,23.58,23.74,23.3,23.48,488449,23.58,23.74,23.3,23.48,488449,0.0,1.0
2022-11-01,23.0,23.83,22.95,23.82,831237,23.0,23.83,22.95,23.82,831237,0.0,1.0
2022-11-02,22.02,23.0285,21.895,22.92,682500,22.02,23.0285,21.895,22.92,682500,0.0,1.0
2022-11-03,21.06,22.21,21.06,21.75,1073308,21.06,22.21,21.06,21.75,1073308,0.0,1.0
2022-11-04,19.99,21.62,19.915,21.33,1108183,19.99,21.62,19.915,21.33,1108183,0.0,1.0
2022-11-07,20.2,20.38,19.85,20.09,1174867,20.2,20.38,19.85,20.09,1174867,0.0,1.0
2022-11-08,20.9,21.18,20.1,20.34,677657,20.9,21.18,20.1,20.34,677657,0.0,1.0
2022-11-09,20.45,20.79,20.325,20.69,590064,20.45,20.79,20.325,20.69,590064,0.0,1.0
2022-11-10,21.24,21.84,21.15,21.19,898180,21.24,21.84,21.15,21.19,898180,0.0,1.0
2022-11-11,21.47,21.83,21.16,21.19,722480,21.47,21.83,21.16,21.19,722480,0.0,1.0
2022-11-14,20.97,21.49,20.91,21.47,467841,20.97,21.49,20.91,21.47,467841,0.0,1.0
2022-11-15,21.52,21.73,21.08,21.41,454383,21.52,21.73,21.08,21.41,454383,0.0,1.0
2022-11-16,21.19,21.635,21.13,21.52,736684,21.19,21.635,21.13,21.52,736684,0.0,1.0
2022-11-17,20.52,20.99,20.38,20.97,389245,20.52,20.99,20.38,20.97,389245,0.0,1.0
2022-11-18,21.28,21.42,20.66,20.86,735171,21.28,21.42,20.66,20.86,735171,0.0,1.0
2022-11-21,20.92,21.32,20.75,21.04,728685,20.92,21.32,20.75,21.04,728685,0.0,1.0
2022-11-22,21.72,21.76,20.77,20.95,577113,21.72,21.76,20.77,20.95,577113,0.0,1.0
2022-11-23,21.34,21.87,21.29,21.74,445879,21.34,21.87,21.29,21.74,445879,0.0,1.0
2022-11-25,21.21,21.41,21.06,21.37,367930,21.21,21.41,21.06,21.37,367930,0.0,1.0
2022-11-28,20.62,21.23,20.47,21.0,472320,20.62,21.23,20.47,21.0,472320,0.0,1.0
2022-11-29,20.5,20.61,20.21,20.56,779782,20.5,20.61,20.21,20.56,779782,0.0,1.0
2022-11-30,20.8,20.8,20.1,20.59,904238,20.8,20.8,20.1,20.59,904238,0.0,1.0
2022-12-01,20.7,21.59,20.59,21.03,927424,20.7,21.59,20.59,21.03,927424,0.0,1.0
2022-12-02,20.61,20.675,20.11,20.36,1188988,20.61,20.675,20.11,20.36,1188988,0.0,1.0
2022-12-05,20.11,20.57,20.08,20.57,582950,20.11,20.57,20.08,20.57,582950,0.0,1.0
2022-12-06,20.81,20.81,19.92,20.24,869497,20.81,20.81,19.92,20.24,869497,0.0,1.0
2022-12-07,20.68,21.17,20.63,20.76,653608,20.68,21.17,20.63,20.76,653608,0.0,1.0
2022-12-08,20.74,20.8,20.43,20.64,489834,20.74,20.8,20.43,20.64,489834,0.0,1.0
2022-12-09,20.68,20.84,20.535,20.62,568477,20.68,20.84,20.535,20.62,568477,0.0,1.0
2022-12-12,20.59,20.865,20.09,20.76,1538386,20.59,20.865,20.09,20.76,1538386,0.0,1.0
2022-12-13,20.92,22.37,20.37,22.25,2318376,20.92,22.37,20.37,22.25,2318376,0.0,1.0
2022-12-14,19.87,21.23,19.52,20.99,1670412,19.87,21.23,19.52,20.99,1670412,0.0,1.0
2022-12-15,19.6,20.38,19.51,19.72,1529347,19.6,20.38,19.51,19.72,1529347,0.0,1.0
2022-12-16,19.88,19.97,19.37,19.51,1199192,19.88,19.97,19.37,19.51,1199192,0.0,1.0
2022-12-19,19.14,20.1,19.07,19.93,584625,19.14,20.1,19.07,19.93,584625,0.0,1.0
2022-12-20,19.13,19.23,18.75,19.0,779355,19.13,19.23,18.75,19.0,779355,0.0,1.0
2022-12-21,19.47,19.62,19.08,19.22,660323,19.47,19.62,19.08,19.22,660323,0.0,1.0
2022-12-22,19.28,19.31,18.98,19.19,657524,19.28,19.31,18.98,19.19,657524,0.0,1.0
2022-12-23,19.16,19.43,18.98,19.3,549589,19.16,19.43,18.98,19.3,549589,0.0,1.0
2022-12-27,19.2,19.36,19.01,19.24,524788,19.2,19.36,19.01,19.24,524788,0.0,1.0
2022-12-28,18.9,19.39,18.86,19.25,471862,18.9,19.39,18.86,19.25,471862,0.0,1.0
2022-12-29,19.65,19.685,18.9627,19.02,513116,19.65,19.685,18.9627,19.02,513116,0.0,1.0
2022-12-30,19.31,19.67,19.11,19.43,423666,19.31,19.67,19.11,19.43,423666,0.0,1.0
2023-01-03,19.54,19.65,19.2,19.54,591616,19.54,19.65,19.2,19.54,591616,0.0,1.0
2023-01-04,20.26,20.29,19.815,19.82,787475,20.26,20.29,19.815,19.82,787475,0.0,1.0
2023-01-05,20.07,20.2,19.92,20.0,501894,20.07,20.2,19.92,20.0,501894,0.0,1.0
2023-01-06,20.76,20.845,20.31,20.31,549207,20.76,20.845,20.31,20.31,549207,0.0,1.0
2023-01-09,20.55,21.29,20.29,21.0,1497365,20.55,21.29,20.29,21.0,1497365,0.0,1.0
2023-01-10,21.18,21.19,20.63,20.63,636492,21.18,21.19,20.63,20.63,636492,0.0,1.0
2023-01-11,21.58,21.89,21.275,21.33,642110,21.58,21.89,21.275,21.33,642110,0.0,1.0
2023-01-12,21.46,21.71,21.28,21.71,376306,21.46,21.71,21.28,21.71,376306,0.0,1.0
2023-01-13,21.37,21.61,21.14,21.27,774050,21.37,21.61,21.14,21.27,774050,0.0,1.0
2023-01-17,21.17,21.58,21.17,21.46,506233,21.17,21.58,21.17,21.46,506233,0.0,1.0
2023-01-18,20.98,21.43,20.95,21.27,460022,20.98,21.43,20.95,21.27,460022,0.0,1.0
2023-01-19,20.4,20.9599,20.25,20.79,688655,20.4,20.9599,20.25,20.79,688655,0.0,1.0
2023-01-20,20.87,20.88,20.42,20.53,820884,20.87,20.88,20.42,20.53,820884,0.0,1.0
2023-01-23,21.08,21.2,20.83,20.96,343957,21.08,21.2,20.83,20.96,343957,0.0,1.0
2023-01-24,21.18,21.45,21.0,21.11,541988,21.18,21.45,21.0,21.11,541988,0.0,1.0
2023-01-25,21.27,21.36,20.85,20.9,406273,21.27,21.36,20.85,20.9,406273,0.0,1.0
2023-01-26,21.19,21.61,21.1,21.46,420116,21.19,21.61,21.1,21.46,420116,0.0,1.0
2023-01-27,21.67,21.87,21.11,21.17,421567,21.67,21.87,21.11,21.17,421567,0.0,1.0
2023-01-30,21.43,21.6872,21.43,21.56,508671,21.43,21.6872,21.43,21.56,508671,0.0,1.0
2023-01-31,22.07,22.13,21.52,21.55,776280,22.07,22.13,21.52,21.55,776280,0.0,1.0
2023-02-01,22.32,22.5,21.7,22.0,501643,22.32,22.5,21.7,22.0,501643,0.0,1.0
2023-02-02,22.98,23.19,22.43,22.56,725563,22.98,23.19,22.43,22.56,725563,0.0,1.0
2023-02-03,23.0,23.455,22.65,22.73,835813,23.0,23.455,22.65,22.73,835813,0.0,1.0
2023-02-06,22.74,22.93,22.385,22.87,563918,22.74,22.93,22.385,22.87,563918,0.0,1.0
2023-02-07,22.66,22.81,22.35,22.56,683022,22.66,22.81,22.35,22.56,683022,0.0,1.0
2023-02-08,22.56,22.7225,22.375,22.63,323277,22.56,22.7225,22.375,22.63,323277,0.0,1.0
2023-02-09,22.1,22.79,22.02,22.68,407831,22.1,22.79,22.02,22.68,407831,0.0,1.0
2023-02-10,22.16,22.26,21.85,22.0,447275,22.16,22.26,21.85,22.0,447275,0.0,1.0
2023-02-13,22.47,22.49,22.11,22.3,347378,22.47,22.49,22.11,22.3,347378,0.0,1.0
2023-02-14,22.92,23.01,22.28,22.55,590634,22.92,23.01,22.28,22.55,590634,0.0,1.0
2023-02-15,23.33,23.44,22.7,22.84,415286,23.33,23.44,22.7,22.84,415286,0.0,1.0
2023-02-16,23.19,23.42,23.04,23.04,386638,23.19,23.42,23.04,23.04,386638,0.0,1.0
2023-02-17,22.91,23.22,22.69,23.16,888487,22.91,23.22,22.69,23.16,888487,0.0,1.0
2023-02-21,22.13,22.52,21.84,22.49,694835,22.13,22.52,21.84,22.49,694835,0.0,1.0
2023-02-22,22.59,22.64,22.13,22.21,556538,22.59,22.64,22.13,22.21,556538,0.0,1.0
2023-02-23,22.64,22.93,22.4,22.74,415222,22.64,22.93,22.4,22.74,415222,0.0,1.0
2023-02-24,23.09,23.13,22.27,22.43,806314,23.09,23.13,22.27,22.43,806314,0.0,1.0
2023-02-27,23.51,23.79,23.34,23.4,1123481,23.51,23.79,23.34,23.4,1123481,0.0,1.0
2023-02-28,23.31,23.535,23.2,23.36,1041155,23.31,23.535,23.2,23.36,1041155,0.0,1.0
2023-03-01,23.58,23.6,23.0,23.2,816426,23.58,23.6,23.0,23.2,816426,0.0,1.0
2023-03-02,23.73,23.84,23.08,23.46,605558,23.73,23.84,23.08,23.46,605558,0.0,1.0
2023-03-03,24.28,24.405,23.85,23.95,1244020,24.28,24.405,23.85,23.95,1244020,0.0,1.0
2023-03-06,23.87,24.69,23.86,24.34,1362599,23.87,24.69,23.86,24.34,1362599,0.0,1.0
2023-03-07,23.72,24.075,23.68,23.82,749422,23.72,24.075,23.68,23.82,749422,0.0,1.0
2023-03-08,23.5,23.69,23.29,23.67,740741,23.5,23.69,23.29,23.67,740741,0.0,1.0
2023-03-09,22.89,23.68,22.87,23.54,609760,22.89,23.68,22.87,23.54,609760,0.0,1.0
2023-03-10,22.11,22.78,21.87,22.78,1026700,22.11,22.78,21.87,22.78,1026700,0.0,1.0
2023-03-13,21.45,21.92,21.33,21.83,866691,21.45,21.92,21.33,21.83,866691,0.0,1.0
2023-03-14,21.77,22.24,21.65,21.94,558374,21.77,22.24,21.65,21.94,558374,0.0,1.0
2023-03-15,21.34,21.7,20.86,21.28,885047,21.34,21.7,20.86,21.28,885047,0.0,1.0
2023-03-16,21.67,21.77,20.94,21.08,1118231,21.67,21.77,20.94,21.08,1118231,0.0,1.0
2023-03-17,20.84,21.49,20.3,21.31,1778747,20.84,21.49,20.3,21.31,1778747,0.0,1.0
2023-03-20,21.13,21.26,20.95,21.06,402219,21.13,21.26,20.95,21.06,402219,0.0,1.0
2023-03-21,21.59,21.88,21.38,21.55,561288,21.59,21.88,21.38,21.55,561288,0.0,1.0
2023-03-22,21.23,21.68,21.17,21.45,688888,21.23,21.68,21.17,21.45,688888,0.0,1.0
2023-03-23,21.1,21.62,20.92,21.32,437214,21.1,21.62,20.92,21.32,437214,0.0,1.0
2023-03-24,21.04,21.06,20.62,20.96,606761,21.04,21.06,20.62,20.96,606761,0.0,1.0
2023-03-27,21.32,21.635,21.06,21.41,1061079,21.32,21.635,21.06,21.41,1061079,0.0,1.0
2023-03-28,22.06,22.28,21.32,21.66,2752352,22.06,22.28,21.32,21.66,2752352,0.0,1.0
2023-03-29,22.5,22.71,22.1,22.6,1766367,22.5,22.71,22.1,22.6,1766367,0.0,1.0
2023-03-30,22.89,23.47,22.67,22.89,2118398,22.89,23.47,22.67,22.89,2118398,0.0,1.0
2023-03-31,23.1,23.105,22.35,22.97,1241963,23.1,23.105,22.35,22.97,1241963,0.0,1.0
2023-04-03,23.09,23.115,22.7,23.0,867184,23.09,23.115,22.7,23.0,867184,0.0,1.0
2023-04-04,22.27,23.25,22.1,23.25,1284670,22.27,23.25,22.1,23.25,1284670,0.0,1.0
2023-04-05,22.14,22.25,21.745,22.11,910034,22.14,22.25,21.745,22.11,910034,0.0,1.0
2023-04-06,22.0,22.22,21.75,22.1,740441,22.0,22.22,21.75,22.1,740441,0.0,1.0
2023-04-10,22.23,22.275,21.8678,21.93,583937,22.23,22.275,21.8678,21.93,583937,0.0,1.0
2023-04-11,22.45,22.7,22.31,22.34,900926,22.45,22.7,22.31,22.34,900926,0.0,1.0
2023-04-12,24.64,24.71,23.14,23.64,7413726,24.64,24.71,23.14,23.64,7413726,0.0,1.0
2023-04-13,25.09,25.395,24.3965,24.68,2801360,25.09,25.395,24.3965,24.68,2801360,0.0,1.0
2023-04-14,24.7,25.21,24.48,25.0,1311863,24.7,25.21,24.48,25.0,1311863,0.0,1.0
2023-04-17,24.52,24.96,24.46,24.73,948099,24.52,24.96,24.46,24.73,948099,0.0,1.0
2023-04-18,25.02,25.12,24.54,24.71,1309827,25.02,25.12,24.54,24.71,1309827,0.0,1.0
2023-04-19,25.2,25.36,24.83,24.92,1023167,25.2,25.36,24.83,24.92,1023167,0.0,1.0
2023-04-20,25.44,25.55,25.08,25.18,452258,25.44,25.55,25.08,25.18,452258,0.0,1.0
2023-04-21,25.75,25.83,25.25,25.55,914203,25.75,25.83,25.25,25.55,914203,0.0,1.0
2023-04-24,25.67,26.06,25.555,25.8,926332,25.67,26.06,25.555,25.8,926332,0.0,1.0
2023-04-25,25.29,25.77,25.23,25.51,871933,25.29,25.77,25.23,25.51,871933,0.0,1.0
2023-04-26,25.25,25.56,25.16,25.2,666545,25.25,25.56,25.16,25.2,666545,0.0,1.0
2023-04-27,26.06,26.08,25.18,25.32,793345,26.06,26.08,25.18,25.32,793345,0.0,1.0
2023-04-28,26.06,26.34,25.89,26.0,1382972,26.06,26.34,25.89,26.0,1382972,0.0,1.0
2023-05-01,26.24,26.29,26.01,26.1,713104,26.24,26.29,26.01,26.1,713104,0.0,1.0
2023-05-02,26.48,26.59,25.94,26.13,1087197,26.48,26.59,25.94,26.13,1087197,0.0,1.0
2023-05-03,26.87,27.26,26.48,26.57,1660993,26.87,27.26,26.48,26.57,1660993,0.0,1.0
2023-05-04,26.47,27.16,26.23,26.71,1036012,26.47,27.16,26.23,26.71,1036012,0.0,1.0
2023-05-05,26.84,27.04,26.505,26.65,737395,26.84,27.04,26.505,26.65,737395,0.0,1.0
2023-05-08,26.91,27.1,26.4,26.96,604878,26.91,27.1,26.4,26.96,604878,0.0,1.0
2023-05-09,26.75,26.94,26.66,26.79,412311,26.75,26.94,26.66,26.79,412311,0.0,1.0
2023-05-10,27.1,27.25,26.82,27.19,606023,27.1,27.25,26.82,27.19,606023,0.0,1.0
2023-05-11,26.88,27.11,26.61,26.87,344113,26.88,27.11,26.61,26.87,344113,0.0,1.0
2023-05-12,26.85,27.1799,26.6053,26.85,739612,26.85,27.1799,26.6053,26.85,739612,0.0,1.0
2023-05-15,27.17,27.245,26.33,26.89,1017508,27.17,27.245,26.33,26.89,1017508,0.0,1.0
2023-05-16,27.09,27.14,26.72,27.0,385210,27.09,27.14,26.72,27.0,385210,0.0,1.0
2023-05-17,27.2,27.25,26.94,27.09,516996,27.2,27.25,26.94,27.09,516996,0.0,1.0
2023-05-18,27.42,27.72,26.88,27.07,893221,27.42,27.72,26.88,27.07,893221,0.0,1.0
2023-05-19,27.32,27.605,27.14,27.49,634868,27.32,27.605,27.14,27.49,634868,0.0,1.0
2023-05-22,27.29,27.57,27.13,27.31,500434,27.29,27.57,27.13,27.31,500434,0.0,1.0
2023-05-23,26.91,27.27,26.64,27.08,761546,26.91,27.27,26.64,27.08,761546,0.0,1.0
2023-05-24,26.69,26.72,26.39,26.66,599733,26.69,26.72,26.39,26.66,599733,0.0,1.0
2023-05-25,26.76,27.01,26.57,26.78,1047643,26.76,27.01,26.57,26.78,1047643,0.0,1.0
2023-05-26,27.09,27.17,26.74,26.77,712807,27.09,27.17,26.74,26.77,712807,0.0,1.0
2023-05-30,27.2,27.37,26.83,27.28,977984,27.2,27.37,26.83,27.28,977984,0.0,1.0
2023-05-31,26.74,27.4,26.59,27.12,1318455,26.74,27.4,26.59,27.12,1318455,0.0,1.0
2023-06-01,26.5,26.85,26.08,26.85,873969,26.5,26.85,26.08,26.85,873969,0.0,1.0
2023-06-02,27.3,27.44,26.7,26.8,1000364,27.3,27.44,26.7,26.8,1000364,0.0,1.0
2023-06-05,27.19,27.34,26.65,27.33,1249000,27.19,27.34,26.65,27.33,1249000,0.0,1.0
2023-06-06,28.11,28.83,27.31,28.0,2397412,28.11,28.83,27.31,28.0,2397412,0.0,1.0
2023-06-07,28.76,28.869,28.24,28.6,1480137,28.76,28.869,28.24,28.6,1480137,0.0,1.0
2023-06-08,27.61,28.42,27.06,27.17,6275318,27.61,28.42,27.06,27.17,6275318,0.0,1.0
2023-06-09,27.99,28.27,27.56,27.66,2937400,27.99,28.27,27.56,27.66,2937400,0.0,1.0
2023-06-12,28.23,28.54,27.81,28.27,2556957,28.23,28.54,27.81,28.27,2556957,0.0,1.0
2023-06-13,28.89,28.95,28.49,28.81,2224043,28.89,28.95,28.49,28.81,2224043,0.0,1.0
2023-06-14,28.78,29.24,28.71,28.94,1854635,28.78,29.24,28.71,28.94,1854635,0.0,1.0
2023-06-15,28.79,28.9,28.54,28.66,1494701,28.79,28.9,28.54,28.66,1494701,0.0,1.0
2023-06-16,28.57,28.97,28.31,28.84,2887190,28.57,28.97,28.31,28.84,2887190,0.0,1.0
2023-06-20,28.84,29.005,28.12,28.48,1077526,28.84,29.005,28.12,28.48,1077526,0.0,1.0
2023-06-21,29.0,29.22,28.85,29.05,1177913,29.0,29.22,28.85,29.05,1177913,0.0,1.0
2023-06-22,28.9,29.06,28.67,28.97,512425,28.9,29.06,28.67,28.97,512425,0.0,1.0
2023-06-23,29.14,29.2,28.49,28.62,2470026,29.14,29.2,28.49,28.62,2470026,0.0,1.0
2023-06-26,29.25,29.67,29.01,29.15,872437,29.25,29.67,29.01,29.15,872437,0.0,1.0
2023-06-27,30.3,30.41,29.17,29.31,1928956,30.3,30.41,29.17,29.31,1928956,0.0,1.0
2023-06-28,30.56,30.8,30.27,30.37,1172957,30.56,30.8,30.27,30.37,1172957,0.0,1.0
2023-06-29,30.96,31.03,30.1,30.53,1844962,30.96,31.03,30.1,30.53,1844962,0.0,1.0
2023-06-30,31.34,31.46,30.8617,31.17,781580,31.34,31.46,30.8617,31.17,781580,0.0,1.0
2023-07-03,30.86,31.21,30.53,31.21,449973,30.86,31.21,30.53,31.21,449973,0.0,1.0
2023-07-05,30.85,30.98,30.6,30.72,822729,30.85,30.98,30.6,30.72,822729,0.0,1.0
2023-07-06,30.39,30.745,30.175,30.62,841271,30.39,30.745,30.175,30.62,841271,0.0,1.0
2023-07-07,30.48,30.88,30.4,30.4,908399,30.48,30.88,30.4,30.4,908399,0.0,1.0
2023-07-10,30.71,30.85,30.43,30.54,857103,30.71,30.85,30.43,30.54,857103,0.0,1.0
2023-07-11,31.33,31.495,30.88,30.96,936900,31.33,31.495,30.88,30.96,936900,0.0,1.0
2023-07-12,31.79,32.23,31.74,32.01,1353316,31.79,32.23,31.74,32.01,1353316,0.0,1.0
2023-07-13,31.6,32.23,31.59,32.02,1085755,31.6,32.23,31.59,32.02,1085755,0.0,1.0
2023-07-14,31.35,31.66,30.94,31.66,747971,31.35,31.66,30.94,31.66,747971,0.0,1.0
2023-07-17,31.33,31.75,31.27,31.3,662084,31.33,31.75,31.27,31.3,662084,0.0,1.0
2023-07-18,31.58,31.63,31.11,31.32,486581,31.58,31.63,31.11,31.32,486581,0.0,1.0
2023-07-19,31.56,31.58,31.19,31.5,628267,31.56,31.58,31.19,31.5,628267,0.0,1.0
2023-07-20,30.93,31.52,30.875,31.48,678317,30.93,31.52,30.875,31.48,678317,0.0,1.0
2023-07-21,30.79,31.19,30.78,31.11,946400,30.79,31.19,30.78,31.11,946400,0.0,1.0
2023-07-24,30.98,31.1,30.51,30.72,534997,30.98,31.1,30.51,30.72,534997,0.0,1.0
2023-07-25,31.29,31.57,30.94,31.0,635829,31.29,31.57,30.94,31.0,635829,0.0,1.0
2023-07-26,31.57,31.58,31.165,31.28,635910,31.57,31.58,31.165,31.28,635910,0.0,1.0
2023-07-27,31.63,32.13,31.54,31.7,624636,31.63,32.13,31.54,31.7,624636,0.0,1.0
2023-07-28,32.33,32.34,31.8143,31.86,604517,32.33,32.34,31.8143,31.86,604517,0.0,1.0
2023-07-31,31.61,32.63,31.05,32.44,1466561,31.61,32.63,31.05,32.44,1466561,0.0,1.0
2023-08-01,31.83,32.01,31.27,31.4,952527,31.83,32.01,31.27,31.4,952527,0.0,1.0
2023-08-02,31.72,31.945,31.43,31.67,570870,31.72,31.945,31.43,31.67,570870,0.0,1.0
2023-08-03,31.94,32.23,31.67,31.67,829046,31.94,32.23,31.67,31.67,829046,0.0,1.0
2023-08-04,32.26,32.6,31.66,32.02,1436772,32.26,32.6,31.66,32.02,1436772,0.0,1.0
2023-08-07,32.58,33.2199,32.38,32.38,800641,32.58,33.2199,32.38,32.38,800641,0.0,1.0
2023-08-08,32.51,32.675,31.87,32.38,669384,32.51,32.675,31.87,32.38,669384,0.0,1.0
2023-08-09,32.0,32.67,31.86,32.53,705714,32.0,32.67,31.86,32.53,705714,0.0,1.0
2023-08-10,31.74,32.33,31.61,31.99,1482096,31.74,32.33,31.61,31.99,1482096,0.0,1.0
2023-08-11,31.93,32.11,31.67,31.83,811729,31.93,32.11,31.67,31.83,811729,0.0,1.0
2023-08-14,32.04,32.175,31.72,31.83,646694,32.04,32.175,31.72,31.83,646694,0.0,1.0
2023-08-15,32.02,32.205,31.72,32.04,996418,32.02,32.205,31.72,32.04,996418,0.0,1.0
2023-08-16,32.02,32.39,31.92,32.0,818307,32.02,32.39,31.92,32.0,818307,0.0,1.0
2023-08-17,30.95,32.05,30.85,32.05,976042,30.95,32.05,30.85,32.05,976042,0.0,1.0
2023-08-18,31.43,31.43,30.78,30.82,530133,31.43,31.43,30.78,30.82,530133,0.0,1.0
2023-08-21,31.39,31.61,30.93,31.47,259366,31.39,31.61,30.93,31.47,259366,0.0,1.0
2023-08-22,31.17,31.58,31.1,31.51,331620,31.17,31.58,31.1,31.51,331620,0.0,1.0
2023-08-23,31.35,31.56,31.2,31.28,462417,31.35,31.56,31.2,31.28,462417,0.0,1.0
2023-08-24,31.15,31.61,31.11,31.37,464738,31.15,31.61,31.11,31.37,464738,0.0,1.0
2023-08-25,31.39,31.61,31.06,31.18,447836,31.39,31.61,31.06,31.18,447836,0.0,1.0
2023-08-28,31.43,31.77,31.315,31.45,1077604,31.43,31.77,31.315,31.45,1077604,0.0,1.0
2023-08-29,32.56,32.59,31.32,31.36,729935,32.56,32.59,31.32,31.36,729935,0.0,1.0
2023-08-30,33.02,33.32,32.45,32.52,718961,33.02,33.32,32.45,32.52,718961,0.0,1.0
2023-08-31,32.84,33.08,32.29,32.93,1033794,32.84,33.08,32.29,32.93,1033794,0.0,1.0
2023-09-01,32.96,33.25,32.82,33.0,794485,32.96,33.25,32.82,33.0,794485,0.0,1.0
2023-09-05,31.59,32.97,31.5,32.73,1291049,31.59,32.97,31.5,32.73,1291049,0.0,1.0
2023-09-06,29.5,31.21,28.79,31.0001,3859146,29.5,31.21,28.79,31.0001,3859146,0.0,1.0
2023-09-07,29.8,30.2,29.33,29.59,1587631,29.8,30.2,29.33,29.59,1587631,0.0,1.0
2023-09-08,29.61,30.09,29.29,29.8,881450,29.61,30.09,29.29,29.8,881450,0.0,1.0
2023-09-11,30.23,30.54,29.42,29.7,991255,30.23,30.54,29.42,29.7,991255,0.0,1.0
2023-09-12,30.24,30.43,29.91,30.06,1048852,30.24,30.43,29.91,30.06,1048852,0.0,1.0
2023-09-13,29.37,30.16,29.24,30.14,1026380,29.37,30.16,29.24,30.14,1026380,0.0,1.0
2023-09-14,29.44,29.8,29.15,29.6,1419611,29.44,29.8,29.15,29.6,1419611,0.0,1.0
2023-09-15,28.22,28.875,28.165,28.75,9247094,28.22,28.875,28.165,28.75,9247094,0.0,1.0
2023-09-18,28.5,28.785,28.15,28.29,3974339,28.5,28.785,28.15,28.29,3974339,0.0,1.0
2023-09-19,28.49,28.81,27.94,28.62,3625009,28.49,28.81,27.94,28.62,3625009,0.0,1.0
2023-09-20,28.2,28.91,28.15,28.61,2755926,28.2,28.91,28.15,28.61,2755926,0.0,1.0
2023-09-21,27.96,28.3,27.75,28.02,1807281,27.96,28.3,27.75,28.02,1807281,0.0,1.0
2023-09-22,28.43,28.54,28.03,28.13,2745586,28.43,28.54,28.03,28.13,2745586,0.0,1.0
2023-09-25,28.68,28.76,28.29,28.3,2031075,28.68,28.76,28.29,28.3,2031075,0.0,1.0
2023-09-26,28.27,28.65,28.135,28.56,3765482,28.27,28.65,28.135,28.56,3765482,0.0,1.0
2023-09-27,28.76,29.13,28.26,28.425,2920492,28.76,29.13,28.26,28.425,2920492,0.0,1.0
2023-09-28,29.01,29.38,28.43,28.75,3463791,29.01,29.38,28.43,28.75,3463791,0.0,1.0
2023-09-29,28.85,29.41,28.84,29.26,2240977,28.85,29.41,28.84,29.26,2240977,0.0,1.0
2023-10-02,28.53,29.0,28.45,28.8,2213003,28.53,29.0,28.45,28.8,2213003,0.0,1.0
2023-10-03,28.4,28.78,27.98,28.52,2079029,28.4,28.78,27.98,28.52,2079029,0.0,1.0
2023-10-04,30.14,30.32,28.52,28.52,3054930,30.14,30.32,28.52,28.52,3054930,0.0,1.0
2023-10-05,29.82,30.4,29.69,30.14,1438329,29.82,30.4,29.69,30.14,1438329,0.0,1.0
2023-10-06,30.36,30.45,29.66,29.66,1404080,30.36,30.45,29.66,29.66,1404080,0.0,1.0
2023-10-09,30.51,30.57,29.99,30.04,801047,30.51,30.57,29.99,30.04,801047,0.0,1.0
2023-10-10,30.51,31.01,30.32,30.6,1887840,30.51,31.01,30.32,30.6,1887840,0.0,1.0
2023-10-11,31.18,31.28,30.5,30.55,1353667,31.18,31.28,30.5,30.55,1353667,0.0,1.0
2023-10-12,31.86,32.075,31.54,31.97,3012473,31.86,32.075,31.54,31.97,3012473,0.0,1.0
2023-10-13,31.46,32.0,31.21,31.86,2510269,31.46,32.0,31.21,31.86,2510269,0.0,1.0
2023-10-16,32.26,32.27,31.42,31.42,1664722,32.26,32.27,31.42,31.42,1664722,0.0,1.0
2023-10-17,32.0,32.75,31.99,32.1,1943171,32.0,32.75,31.99,32.1,1943171,0.0,1.0
2023-10-18,30.42,32.08,30.24,31.75,2122780,30.42,32.08,30.24,31.75,2122780,0.0,1.0
2023-10-19,30.15,30.63,29.91,30.36,1437442,30.15,30.63,29.91,30.36,1437442,0.0,1.0
2023-10-20,29.95,30.28,29.87,30.1,1660967,29.95,30.28,29.87,30.1,1660967,0.0,1.0
2023-10-23,29.52,30.03,29.44,29.86,1834671,29.52,30.03,29.44,29.86,1834671,0.0,1.0
2023-10-24,29.71,29.93,29.5,29.78,675106,29.71,29.93,29.5,29.78,675106,0.0,1.0
2023-10-25,29.3,29.81,29.27,29.57,1051229,29.3,29.81,29.27,29.57,1051229,0.0,1.0
2023-10-26,29.47,29.8,29.13,29.69,1594870,29.47,29.8,29.13,29.69,1594870,0.0,1.0
2023-10-27,29.43,29.87,29.27,29.6,746107,29.43,29.87,29.27,29.6,746107,0.0,1.0
2023-10-30,29.83,30.01,29.16,29.64,1565403,29.83,30.01,29.16,29.64,1565403,0.0,1.0
2023-10-31,30.08,30.335,29.82,29.82,975409,30.08,30.335,29.82,29.82,975409,0.0,1.0
2023-11-01,31.16,31.31,30.2,30.2,3451049,31.16,31.31,30.2,30.2,3451049,0.0,1.0
2023-11-02,31.19,31.7,31.12,31.51,860968,31.19,31.7,31.12,31.51,860968,0.0,1.0
2023-11-03,31.89,31.91,31.375,31.88,1147475,31.89,31.91,31.375,31.88,1147475,0.0,1.0
2023-11-06,31.24,32.15,30.99,32.0,1741403,31.24,32.15,30.99,32.0,1741403,0.0,1.0
2023-11-07,30.96,31.28,29.6,29.75,7791418,30.96,31.28,29.6,29.75,7791418,0.0,1.0
2023-11-08,31.08,31.2,30.8,31.09,2166186,31.08,31.2,30.8,31.09,2166186,0.0,1.0
2023-11-09,31.73,32.51,31.505,32.36,10154148,31.73,32.51,31.505,32.36,10154148,0.0,1.0
2023-11-10,31.45,31.98,31.33,31.76,23872726,31.45,31.98,31.33,31.76,23872726,0.0,1.0
2023-11-13,31.94,32.16,31.21,31.21,4226550,31.94,32.16,31.21,31.21,4226550,0.0,1.0
2023-11-14,33.33,33.35,32.45,32.6,2973076,33.33,33.35,32.45,32.6,2973076,0.0,1.0
2023-11-15,33.95,34.215,33.375,33.38,3764057,33.95,34.215,33.375,33.38,3764057,0.0,1.0
2023-11-16,33.65,34.02,33.47,33.81,1615710,33.65,34.02,33.47,33.81,1615710,0.0,1.0
2023-11-17,33.88,33.9,33.58,33.74,1446362,33.88,33.9,33.58,33.74,1446362,0.0,1.0
2023-11-20,34.06,34.145,33.465,33.77,1461683,34.06,34.145,33.465,33.77,1461683,0.0,1.0
2023-11-21,34.18,34.23,33.67,33.87,2321603,34.18,34.23,33.67,33.87,2321603,0.0,1.0
2023-11-22,34.5,34.61,34.135,34.25,1439937,34.5,34.61,34.135,34.25,1439937,0.0,1.0
2023-11-24,34.95,35.0,34.47,34.51,676160,34.95,35.0,34.47,34.51,676160,0.0,1.0
2023-11-27,35.02,35.12,34.67,34.73,1955209,35.02,35.12,34.67,34.73,1955209,0.0,1.0
2023-11-28,34.09,35.19,34.02,35.11,2232725,34.09,35.19,34.02,35.11,2232725,0.0,1.0
2023-11-29,34.49,34.74,34.08,34.46,1670149,34.49,34.74,34.08,34.46,1670149,0.0,1.0
2023-11-30,35.03,35.11,34.32,34.49,1843531,35.03,35.11,34.32,34.49,1843531,0.0,1.0
2023-12-01,36.0,36.08,34.89,35.12,2962491,36.0,36.08,34.89,35.12,2962491,0.0,1.0
2023-12-04,36.09,36.29,35.58,35.68,2824583,36.09,36.29,35.58,35.68,2824583,0.0,1.0
2023-12-05,36.46,36.49,35.03,35.25,3321755,36.46,36.49,35.03,35.25,3321755,0.0,1.0
2023-12-06,37.2,37.96,37.0,37.02,2594785,37.2,37.96,37.0,37.02,2594785,0.0,1.0
2023-12-07,36.4,36.79,35.7,35.72,9586673,36.4,36.79,35.7,35.72,9586673,0.0,1.0
2023-12-08,38.03,38.265,36.49,36.81,5489641,38.03,38.265,36.49,36.81,5489641,0.0,1.0
2023-12-11,38.06,38.54,37.8575,38.02,2353101,38.06,38.54,37.8575,38.02,2353101,0.0,1.0
2023-12-12,38.5,38.89,38.145,38.17,2849404,38.5,38.89,38.145,38.17,2849404,0.0,1.0
2023-12-13,38.9,39.12,38.24,38.66,2411517,38.9,39.12,38.24,38.66,2411517,0.0,1.0
2023-12-14,38.76,39.5299,38.72,39.37,3462326,38.76,39.5299,38.72,39.37,3462326,0.0,1.0
2023-12-15,39.24,39.4,38.61,38.77,9537308,39.24,39.4,38.61,38.77,9537308,0.0,1.0
2023-12-18,39.34,39.88,39.13,39.38,2565293,39.34,39.88,39.13,39.38,2565293,0.0,1.0
2023-12-19,39.86,40.04,39.5,39.77,2686889,39.86,40.04,39.5,39.77,2686889,0.0,1.0
2023-12-20,39.51,40.17,39.47,39.94,1268941,39.51,40.17,39.47,39.94,1268941,0.0,1.0
2023-12-21,40.01,40.18,39.53,39.76,1496163,40.01,40.18,39.53,39.76,1496163,0.0,1.0
2023-12-22,39.68,40.24,39.53,40.23,3791321,39.68,40.24,39.53,40.23,3791321,0.0,1.0
2023-12-26,40.04,40.22,39.54,39.69,1070863,40.04,40.22,39.54,39.69,1070863,0.0,1.0
2023-12-27,40.41,40.42,40.02,40.13,1250789,40.41,40.42,40.02,40.13,1250789,0.0,1.0
2023-12-28,40.6,40.7,40.15,40.22,1623745,40.6,40.7,40.15,40.22,1623745,0.0,1.0
2023-12-29,40.41,40.685,40.19,40.51,1387043,40.41,40.685,40.19,40.51,1387043,0.0,1.0
2024-01-02,39.61,40.34,39.08,40.15,2654477,39.61,40.34,39.08,40.15,2654477,0.0,1.0
2024-01-03,39.12,39.885,38.98,39.4,2235186,39.12,39.885,38.98,39.4,2235186,0.0,1.0
2024-01-04,39.1,39.19,38.51,39.03,3214472,39.1,39.19,38.51,39.03,3214472,0.0,1.0
2024-01-05,39.42,39.57,38.865,39.01,2251684,39.42,39.57,38.865,39.01,2251684,0.0,1.0
2024-01-08,40.15,40.31,39.25,39.25,8676088,40.15,40.31,39.25,39.25,8676088,0.0,1.0
2024-01-09,40.44,40.505,40.02,40.2,3359316,40.44,40.505,40.02,40.2,3359316,0.0,1.0
2024-01-10,40.89,41.16,40.45,41.16,8114083,40.89,41.16,40.45,41.16,8114083,0.0,1.0
2024-01-11,40.92,41.15,40.24,40.81,3186872,40.92,41.15,40.24,40.81,3186872,0.0,1.0
2024-01-12,41.0,41.52,40.66,41.13,2853733,41.0,41.52,40.66,41.13,2853733,0.0,1.0
2024-01-16,41.22,41.29,40.79,41.03,3101257,41.22,41.29,40.79,41.03,3101257,0.0,1.0
2024-01-17,40.43,41.34,40.2825,40.94,2489410,40.43,41.34,40.2825,40.94,2489410,0.0,1.0
2024-01-18,40.89,41.25,40.555,40.87,2474192,40.89,41.25,40.555,40.87,2474192,0.0,1.0
2024-01-19,41.04,41.06,40.34,40.94,2654985,41.04,41.06,40.34,40.94,2654985,0.0,1.0
2024-01-22,41.8,41.82,41.17,41.3,2018530,41.8,41.82,41.17,41.3,2018530,0.0,1.0
2024-01-23,41.75,42.3,41.46,42.22,10537306,41.75,42.3,41.46,42.22,10537306,0.0,1.0
2024-01-24,40.39,42.1375,40.16,42.09,8627212,40.39,42.1375,40.16,42.09,8627212,0.0,1.0
2024-01-25,40.3,40.815,40.22,40.75,2734956,40.3,40.815,40.22,40.75,2734956,0.0,1.0
2024-01-26,40.55,40.74,40.13,40.24,3733878,40.55,40.74,40.13,40.24,3733878,0.0,1.0
2024-01-29,42.0,42.02,40.81,40.86,5415628,42.0,42.02,40.81,40.86,5415628,0.0,1.0
2024-01-30,42.23,42.26,41.76,42.0,3182394,42.23,42.26,41.76,42.0,3182394,0.0,1.0
2024-01-31,41.31,42.27,41.27,42.27,3000866,41.31,42.27,41.27,42.27,3000866,0.0,1.0
2024-02-01,42.06,42.409,41.57,41.67,2439935,42.06,42.409,41.57,41.67,2439935,0.0,1.0
2024-02-02,42.15,42.39,41.29,41.93,2012845,42.15,42.39,41.29,41.93,2012845,0.0,1.0
2024-02-05,41.34,41.79,41.27,41.79,1634448,41.34,41.79,41.27,41.79,1634448,0.0,1.0
2024-02-06,41.47,41.555,41.11,41.33,2254067,41.47,41.555,41.11,41.33,2254067,0.0,1.0
2024-02-07,42.21,42.43,41.53,41.8,1599032,42.21,42.43,41.53,41.8,1599032,0.0,1.0
2024-02-08,42.98,43.04,42.23,42.32,3495600,42.98,43.04,42.23,42.32,3495600,0.0,1.0
2024-02-09,44.0,44.14,43.25,43.35,3024718,44.0,44.14,43.25,43.35,3024718,0.0,1.0
2024-02-12,44.16,44.53,43.68,44.06,2894224,44.16,44.53,43.68,44.06,2894224,0.0,1.0
2024-02-13,43.55,44.18,42.6,42.95,2382570,43.55,44.18,42.6,42.95,2382570,0.0,1.0
2024-02-14,43.62,44.31,43.4,44.09,2162627,43.62,44.31,43.4,44.09,2162627,0.0,1.0
2024-02-15,44.59,44.79,43.698,43.88,2365110,44.59,44.79,43.698,43.88,2365110,0.0,1.0
2024-02-16,44.57,45.0,44.365,44.4,1460090,44.57,45.0,44.365,44.4,1460090,0.0,1.0
2024-02-20,44.75,44.845,44.09,44.3,2340514,44.75,44.845,44.09,44.3,2340514,0.0,1.0
2024-02-21,44.64,45.01,44.24,44.69,1733871,44.64,45.01,44.24,44.69,1733871,0.0,1.0
2024-02-22,46.26,46.4,45.12,45.22,2424429,46.26,46.4,45.12,45.22,2424429,0.0,1.0
2024-02-23,46.57,46.79,46.095,46.46,1893047,46.57,46.79,46.095,46.46,1893047,0.0,1.0
2024-02-26,47.53,47.85,46.56,46.74,3064087,47.53,47.85,46.56,46.74,3064087,0.0,1.0
2024-02-27,47.32,47.85,47.11,47.58,1823446,47.32,47.85,47.11,47.58,1823446,0.0,1.0
2024-02-28,47.78,48.0,47.2,47.36,1869258,47.78,48.0,47.2,47.36,1869258,0.0,1.0
2024-02-29,47.73,47.825,47.16,47.81,3052643,47.73,47.825,47.16,47.81,3052643,0.0,1.0
2024-03-01,48.97,49.01,47.79,47.79,2356684,48.97,49.01,47.79,47.79,2356684,0.0,1.0
2024-03-04,49.21,50.04,49.1,49.22,1903579,49.21,50.04,49.1,49.22,1903579,0.0,1.0
2024-03-05,48.52,49.62,48.27,48.94,1949470,48.52,49.62,48.27,48.94,1949470,0.0,1.0
2024-03-06,49.37,49.68,48.825,49.1,1937524,49.37,49.68,48.825,49.1,1937524,0.0,1.0
2024-03-07,50.12,50.14,49.6,49.78,1208801,50.12,50.14,49.6,49.78,1208801,0.0,1.0
2024-03-08,49.7,50.86,49.44,50.34,2275506,49.7,50.86,49.44,50.34,2275506,0.0,1.0
2024-03-11,48.29,49.43,47.96,49.43,2806745,48.29,49.43,47.96,49.43,2806745,0.0,1.0
2024-03-12,49.35,49.45,48.25,48.48,2288113,49.35,49.45,48.25,48.48,2288113,0.0,1.0
2024-03-13,49.61,49.9,49.09,49.25,2381673,49.61,49.9,49.09,49.25,2381673,0.0,1.0
2024-03-14,50.28,50.87,49.84,50.16,3702432,50.28,50.87,49.84,50.16,3702432,0.0,1.0
2024-03-15,50.92,51.0,50.0,50.1,7420097,50.92,51.0,50.0,50.1,7420097,0.0,1.0
2024-03-18,50.69,51.69,50.63,51.26,4044192,50.69,51.69,50.63,51.26,4044192,0.0,1.0
2024-03-19,54.49,54.83,50.13,50.3,6268082,54.49,54.83,50.13,50.3,6268082,0.0,1.0
2024-03-20,55.51,55.815,54.54,54.54,3208467,55.51,55.815,54.54,54.54,3208467,0.0,1.0
2024-03-21,57.88,57.92,55.61,56.34,2899139,57.88,57.92,55.61,56.34,2899139,0.0,1.0
2024-03-22,58.18,58.26,57.28,57.87,2615556,58.18,58.26,57.28,57.87,2615556,0.0,1.0
2024-03-25,57.15,58.03,57.14,57.96,1963596,57.15,58.03,57.14,57.96,1963596,0.0,1.0
2024-03-26,57.28,58.1,57.22,57.39,1623426,57.28,58.1,57.22,57.39,1623426,0.0,1.0
2024-03-27,56.77,58.015,56.32,57.62,4264168,56.77,58.015,56.32,57.62,4264168,0.0,1.0
2024-03-28,57.25,57.33,56.235,56.8,2945186,57.25,57.33,56.235,56.8,2945186,0.0,1.0
2024-04-01,57.28,57.635,56.88,57.31,2311788,57.28,57.635,56.88,57.31,2311788,0.0,1.0
2024-04-02,57.77,57.81,56.5,57.02,1881544,57.77,57.81,56.5,57.02,1881544,0.0,1.0
2024-04-03,59.75,59.88,57.5,57.59,3350630,59.75,59.88,57.5,57.59,3350630,0.0,1.0
2024-04-04,57.85,60.825,57.821,60.2,2950592,57.85,60.825,57.821,60.2,2950592,0.0,1.0
2024-04-05,59.25,59.35,57.03,57.62,1853184,59.25,59.35,57.03,57.62,1853184,0.0,1.0
2024-04-08,58.62,59.61,58.01,59.25,1654409,58.62,59.61,58.01,59.25,1654409,0.0,1.0
2024-04-09,57.22,58.79,56.21,58.67,2835180,57.22,58.79,56.21,58.67,2835180,0.0,1.0
2024-04-10,57.29,57.93,56.13,56.5,1882236,57.29,57.93,56.13,56.5,1882236,0.0,1.0
2024-04-11,57.18,57.36,56.49,56.83,1078968,57.18,57.36,56.49,56.83,1078968,0.0,1.0
2024-04-12,56.34,57.08,56.14,56.96,1176505,56.34,57.08,56.14,56.96,1176505,0.0,1.0
2024-04-15,55.16,57.36,54.9003,57.21,1620401,55.16,57.36,54.9003,57.21,1620401,0.0,1.0
2024-04-16,55.46,55.83,54.63,54.99,1906411,55.46,55.83,54.63,54.99,1906411,0.0,1.0
2024-04-17,54.77,55.94,54.22,55.64,1535915,54.77,55.94,54.22,55.64,1535915,0.0,1.0
2024-04-18,54.59,55.66,54.3,55.08,1322087,54.59,55.66,54.3,55.08,1322087,0.0,1.0
2024-04-19,54.17,55.1,53.535,54.7,1497742,54.17,55.1,53.535,54.7,1497742,0.0,1.0
2024-04-22,54.61,54.92,53.32,54.68,1668293,54.61,54.92,53.32,54.68,1668293,0.0,1.0
2024-04-23,55.97,55.99,54.66,55.2,1089707,55.97,55.99,54.66,55.2,1089707,0.0,1.0
2024-04-24,56.16,57.46,55.46,56.46,1145747,56.16,57.46,55.46,56.46,1145747,0.0,1.0
2024-04-25,56.75,57.02,54.78,55.57,1330728,56.75,57.02,54.78,55.57,1330728,0.0,1.0
2024-04-26,57.32,57.56,56.76,56.96,997116,57.32,57.56,56.76,56.96,997116,0.0,1.0
2024-04-29,57.4,57.83,56.92,57.51,969792,57.4,57.83,56.92,57.51,969792,0.0,1.0
2024-04-30,56.47,57.545,56.46,57.27,1437680,56.47,57.545,56.46,57.27,1437680,0.0,1.0
2024-05-01,57.04,58.11,56.0007,56.47,1561853,57.04,58.11,56.0007,56.47,1561853,0.0,1.0
2024-05-02,57.87,58.51,56.52,57.45,1289094,57.87,58.51,56.52,57.45,1289094,0.0,1.0
2024-05-03,58.52,59.18,58.28,58.75,929310,58.52,59.18,58.28,58.75,929310,0.0,1.0
2024-05-06,59.51,59.79,58.88,59.0,1300615,59.51,59.79,58.88,59.0,1300615,0.0,1.0
2024-05-07,59.63,59.75,59.0,59.19,1296433,59.63,59.75,59.0,59.19,1296433,0.0,1.0
2024-05-08,59.62,59.96,59.085,59.32,1049655,59.62,59.96,59.085,59.32,1049655,0.0,1.0
2024-05-09,59.51,59.74,58.94,59.48,1402771,59.51,59.74,58.94,59.48,1402771,0.0,1.0
2024-05-10,60.01,60.07,59.225,59.93,1011773,60.01,60.07,59.225,59.93,1011773,0.0,1.0
2024-05-13,59.25,60.41,58.925,60.06,2080080,59.25,60.41,58.925,60.06,2080080,0.0,1.0
2024-05-14,59.66,59.93,58.21,59.05,1381136,59.66,59.93,58.21,59.05,1381136,0.0,1.0
2024-05-15,62.03,62.09,60.18,60.2,1635815,62.03,62.09,60.18,60.2,1635815,0.0,1.0
2024-05-16,60.78,62.15,60.45,62.14,1441646,60.78,62.15,60.45,62.14,1441646,0.0,1.0
2024-05-17,60.15,60.95,59.73,60.85,1093177,60.15,60.95,59.73,60.85,1093177,0.0,1.0
2024-05-20,60.82,61.33,60.28,60.33,1076141,60.82,61.33,60.28,60.33,1076141,0.0,1.0
2024-05-21,60.63,60.81,60.1,60.81,1126646,60.63,60.81,60.1,60.81,1126646,0.0,1.0
2024-05-22,59.73,61.27,59.52,60.52,1362970,59.73,61.27,59.52,60.52,1362970,0.0,1.0
2024-05-23,59.0,60.69,58.98,60.48,1330708,59.0,60.69,58.98,60.48,1330708,0.0,1.0
2024-05-24,60.15,60.545,59.05,59.25,1180623,60.15,60.545,59.05,59.25,1180623,0.0,1.0
2024-05-28,58.57,60.12,58.172,59.94,1759379,58.57,60.12,58.172,59.94,1759379,0.0,1.0
2024-05-29,57.13,58.03,56.74,57.94,2061531,57.13,58.03,56.74,57.94,2061531,0.0,1.0
2024-05-30,57.45,57.71,56.86,57.17,1994987,57.45,57.71,56.86,57.17,1994987,0.0,1.0
2024-05-31,57.56,57.92,56.07,57.53,2631280,57.56,57.92,56.07,57.53,2631280,0.0,1.0
2024-06-03,56.09,58.29,55.96,57.92,3180558,56.09,58.29,55.96,57.92,3180558,0.0,1.0
2024-06-04,47.98,53.5,45.51,52.63,12479075,47.98,53.5,45.51,52.63,12479075,0.0,1.0
2024-06-05,49.59,50.41,47.4125,47.965,6422323,49.59,50.41,47.4125,47.965,6422323,0.0,1.0
2024-06-06,47.36,49.44,47.04,49.21,4331830,47.36,49.44,47.04,49.21,4331830,0.0,1.0
2024-06-07,47.51,48.08,47.06,47.31,2202254,47.51,48.08,47.06,47.31,2202254,0.0,1.0
2024-06-10,47.86,47.9,46.6395,47.18,1890867,47.86,47.9,46.6395,47.18,1890867,0.0,1.0
2024-06-11,47.19,47.73,46.53,47.73,1694024,47.19,47.73,46.53,47.73,1694024,0.0,1.0
2024-06-12,50.62,51.65,49.225,49.95,3465792,50.62,51.65,49.225,49.95,3465792,0.0,1.0
2024-06-13,51.05,51.25,50.02,50.6,2440725,51.05,51.25,50.02,50.6,2440725,0.0,1.0
2024-06-14,49.54,50.5,49.22,50.01,1678539,49.54,50.5,49.22,50.01,1678539,0.0,1.0
2024-06-17,50.55,51.07,49.45,49.53,1901329,50.55,51.07,49.45,49.53,1901329,0.0,1.0
2024-06-18,51.72,52.62,50.27,50.27,2805393,51.72,52.62,50.27,50.27,2805393,0.0,1.0
2024-06-20,51.14,52.44,50.655,51.45,2616323,51.14,52.44,50.655,51.45,2616323,0.0,1.0
2024-06-21,51.55,51.6,50.31,50.91,6123366,51.55,51.6,50.31,50.91,6123366,0.0,1.0
2024-06-24,50.45,51.76,50.42,51.37,1666721,50.45,51.76,50.42,51.37,1666721,0.0,1.0
2024-06-25,49.71,50.24,48.9915,50.235,2044592,49.71,50.24,48.9915,50.235,2044592,0.0,1.0
2024-06-26,49.01,49.36,48.47,49.36,1476836,49.01,49.36,48.47,49.36,1476836,0.0,1.0
2024-06-27,49.04,49.55,48.46,48.77,1826210,49.04,49.55,48.46,48.77,1826210,0.0,1.0
2024-06-28,48.94,49.67,48.46,49.27,4373927,48.94,49.67,48.46,49.27,4373927,0.0,1.0
2024-07-01,48.42,49.5,48.26,49.36,1723275,48.42,49.5,48.26,49.36,1723275,0.0,1.0
2024-07-02,48.39,48.63,47.69,48.12,1624857,48.39,48.63,47.69,48.12,1624857,0.0,1.0
2024-07-03,48.89,49.29,47.82,48.35,1180762,48.89,49.29,47.82,48.35,1180762,0.0,1.0
2024-07-05,48.35,48.87,47.75,48.77,1344384,48.35,48.87,47.75,48.77,1344384,0.0,1.0
2024-07-08,49.73,49.79,48.42,48.78,1554333,49.73,49.79,48.42,48.78,1554333,0.0,1.0
2024-07-09,49.06,49.75,48.73,49.68,1262417,49.06,49.75,48.73,49.68,1262417,0.0,1.0
2024-07-10,49.46,50.059,49.06,49.38,1422793,49.46,50.059,49.06,49.38,1422793,0.0,1.0
2024-07-11,50.84,51.6,50.05,50.43,1354498,50.84,51.6,50.05,50.43,1354498,0.0,1.0
2024-07-12,51.22,51.555,50.55,51.1,1248962,51.22,51.555,50.55,51.1,1248962,0.0,1.0
2024-07-15,51.54,52.365,51.17,51.43,1428340,51.54,52.365,51.17,51.43,1428340,0.0,1.0
2024-07-16,54.22,54.52,51.745,52.03,2385509,54.22,54.52,51.745,52.03,2385509,0.0,1.0
2024-07-17,51.11,54.11,51.05,53.38,1993393,51.11,54.11,51.05,53.38,1993393,0.0,1.0
2024-07-18,51.67,53.32,51.4,51.4,1999545,51.67,53.32,51.4,51.4,1999545,0.0,1.0
2024-07-19,51.47,52.19,51.27,51.71,2266915,51.47,52.19,51.27,51.71,2266915,0.0,1.0
2024-07-22,52.11,52.69,50.4,52.04,2649556,52.11,52.69,50.4,52.04,2649556,0.0,1.0
2024-07-23,53.3,53.805,52.115,52.32,1801515,53.3,53.805,52.115,52.32,1801515,0.0,1.0
2024-07-24,50.78,53.11,50.56,52.65,1279271,50.78,53.11,50.56,52.65,1279271,0.0,1.0
2024-07-25,50.72,51.87,49.77,50.89,1673960,50.72,51.87,49.77,50.89,1673960,0.0,1.0
2024-07-26,53.53,53.63,51.54,51.93,1600013,53.53,53.63,51.54,51.93,1600013,0.0,1.0
2024-07-29,53.49,54.54,53.185,54.09,1525598,53.49,54.54,53.185,54.09,1525598,0.0,1.0
2024-07-30,52.97,54.44,52.56,53.64,1045531,52.97,54.44,52.56,53.64,1045531,0.0,1.0
2024-07-31,53.47,54.68,53.12,54.41,2563054,53.47,54.68,53.12,54.41,2563054,0.0,1.0
2024-08-01,50.87,54.15,50.09,53.4,1825294,50.87,54.15,50.09,53.4,1825294,0.0,1.0
2024-08-02,48.86,49.51,47.37,49.03,2305562,48.86,49.51,47.37,49.03,2305562,0.0,1.0
2024-08-05,47.84,48.82,45.22,46.08,2593087,47.84,48.82,45.22,46.08,2593087,0.0,1.0
2024-08-06,47.53,48.35,46.44,47.67,2549204,47.53,48.35,46.44,47.67,2549204,0.0,1.0
2024-08-07,47.11,48.51,46.94,48.24,2751885,47.11,48.51,46.94,48.24,2751885,0.0,1.0
2024-08-08,49.08,49.28,46.41,47.57,1712834,49.08,49.28,46.41,47.57,1712834,0.0,1.0
2024-08-09,49.27,50.13,48.75,49.16,1397332,49.27,50.13,48.75,49.16,1397332,0.0,1.0
2024-08-12,48.99,49.23,47.61,48.78,1360277,48.99,49.23,47.61,48.78,1360277,0.0,1.0
2024-08-13,50.35,50.64,49.11,49.4,2450970,50.35,50.64,49.11,49.4,2450970,0.0,1.0
2024-08-14,49.78,51.085,49.255,50.26,1781414,49.78,51.085,49.255,50.26,1781414,0.0,1.0
2024-08-15,51.37,51.805,50.09,50.72,1525988,51.37,51.805,50.09,50.72,1525988,0.0,1.0
2024-08-16,51.03,51.71,50.78,51.21,955960,51.03,51.71,50.78,51.21,955960,0.0,1.0
2024-08-19,50.9,51.78,50.78,51.15,1213450,50.9,51.78,50.78,51.15,1213450,0.0,1.0
2024-08-20,50.55,51.35,50.14,50.93,1520806,50.55,51.35,50.14,50.93,1520806,0.0,1.0
2024-08-21,51.5,51.54,50.5,50.6,1370991,51.5,51.54,50.5,50.6,1370991,0.0,1.0
2024-08-22,51.26,51.89,50.99,51.57,1025826,51.26,51.89,50.99,51.57,1025826,0.0,1.0
2024-08-23,52.87,53.04,51.445,51.59,1073072,52.87,53.04,51.445,51.59,1073072,0.0,1.0
2024-08-26,53.71,54.41,53.12,53.12,2302869,53.71,54.41,53.12,53.12,2302869,0.0,1.0
2024-08-27,50.71,53.64,50.51,53.22,2809250,50.71,53.64,50.51,53.22,2809250,0.0,1.0
2024-08-28,49.57,50.64,49.35,50.52,3315148,49.57,50.64,49.35,50.52,3315148,0.0,1.0
2024-08-29,48.28,49.94,48.215,49.78,6086647,48.28,49.94,48.215,49.78,6086647,0.0,1.0
2024-08-30,48.03,48.9782,47.765,48.72,3665231,48.03,48.9782,47.765,48.72,3665231,0.0,1.0
2024-09-03,46.8,48.97,46.55,47.99,3215907,46.8,48.97,46.55,47.99,3215907,0.0,1.0
2024-09-04,39.4,41.559,39.3,40.97,12617723,39.4,41.559,39.3,40.97,12617723,0.0,1.0
2024-09-05,38.0,39.8,37.98,39.33,8047607,38.0,39.8,37.98,39.33,8047607,0.0,1.0
2024-09-06,38.05,39.27,37.8,38.12,7911737,38.05,39.27,37.8,38.12,7911737,0.0,1.0
2024-09-09,38.32,39.32,38.11,38.11,4022601,38.32,39.32,38.11,38.11,4022601,0.0,1.0
2024-09-10,38.12,38.705,37.485,38.62,3724605,38.12,38.705,37.485,38.62,3724605,0.0,1.0
2024-09-11,38.8,38.97,37.22,37.97,2389095,38.8,38.97,37.22,37.97,2389095,0.0,1.0
2024-09-12,39.92,40.24,38.66,38.7,3200736,39.92,40.24,38.66,38.7,3200736,0.0,1.0
2024-09-13,40.83,41.315,39.86,39.97,2512639,40.83,41.315,39.86,39.97,2512639,0.0,1.0
2024-09-16,41.28,41.63,40.42,40.72,2856843,41.28,41.63,40.42,40.72,2856843,0.0,1.0
2024-09-17,42.72,43.11,41.775,41.775,4393845,42.72,43.11,41.775,41.775,4393845,0.0,1.0
2024-09-18,43.18,44.41,42.65,42.8,3303635,43.18,44.41,42.65,42.8,3303635,0.0,1.0
2024-09-19,44.81,45.545,44.21,44.96,3884881,44.81,45.545,44.21,44.96,3884881,0.0,1.0
2024-09-20,43.41,44.54,43.37,44.32,9468488,43.41,44.54,43.37,44.32,9468488,0.0,1.0
2024-09-23,44.17,44.78,43.37,44.03,1522140,44.17,44.78,43.37,44.03,1522140,0.0,1.0
2024-09-24,44.18,44.66,43.925,44.42,1280862,44.18,44.66,43.925,44.42,1280862,0.0,1.0
2024-09-25,44.25,45.01,44.1429,44.2,2314848,44.25,45.01,44.1429,44.2,2314848,0.0,1.0
2024-09-26,45.28,45.475,44.3,44.53,2892504,45.28,45.475,44.3,44.53,2892504,0.0,1.0
2024-09-27,45.77,46.52,45.35,45.7,2691746,45.77,46.52,45.35,45.7,2691746,0.0,1.0
2024-09-30,44.4,45.71,43.605,45.48,3249964,44.4,45.71,43.605,45.48,3249964,0.0,1.0
2024-10-01,43.87,44.78,43.31,44.41,2397857,43.87,44.78,43.31,44.41,2397857,0.0,1.0
2024-10-02,43.78,43.94,43.37,43.7,1835215,43.78,43.94,43.37,43.7,1835215,0.0,1.0
2024-10-03,42.5,43.87,42.43,43.65,2647457,42.5,43.87,42.43,43.65,2647457,0.0,1.0
2024-10-04,43.03,43.05,41.6,42.91,3893498,43.03,43.05,41.6,42.91,3893498,0.0,1.0
2024-10-07,42.38,42.66,41.9,42.45,1637290,42.38,42.66,41.9,42.45,1637290,0.0,1.0
2024-10-08,42.71,42.95,42.13,42.6,1866507,42.71,42.95,42.13,42.6,1866507,0.0,1.0
2024-10-09,43.45,43.78,42.61,42.84,2404462,43.45,43.78,42.61,42.84,2404462,0.0,1.0
2024-10-10,43.78,44.53,42.91,43.64,2274939,43.78,44.53,42.91,43.64,2274939,0.0,1.0
2024-10-11,44.05,44.505,43.665,43.68,2257149,44.05,44.505,43.665,43.68,2257149,0.0,1.0
2024-10-14,45.28,45.41,44.35,44.915,1717680,45.28,45.41,44.35,44.915,1717680,0.0,1.0
2024-10-15,45.21,46.105,45.07,45.18,1791654,45.21,46.105,45.07,45.18,1791654,0.0,1.0
2024-10-16,46.35,46.69,45.67,46.14,1586490,46.35,46.69,45.67,46.14,1586490,0.0,1.0
2024-10-17,45.95,47.005,45.77,46.66,1031546,45.95,47.005,45.77,46.66,1031546,0.0,1.0
2024-10-18,46.72,46.88,45.51,45.92,1742803,46.72,46.88,45.51,45.92,1742803,0.0,1.0
2024-10-21,46.09,46.81,45.81,46.53,1216593,46.09,46.81,45.81,46.53,1216593,0.0,1.0
2024-10-22,45.5,46.03,45.33,45.74,1190085,45.5,46.03,45.33,45.74,1190085,0.0,1.0
2024-10-23,45.23,45.435,44.59,45.16,1091628,45.23,45.435,44.59,45.16,1091628,0.0,1.0
2024-10-24,45.6,45.795,45.08,45.45,865951,45.6,45.795,45.08,45.45,865951,0.0,1.0
2024-10-25,45.2,46.42,45.18,46.14,1157701,45.2,46.42,45.18,46.14,1157701,0.0,1.0
2024-10-28,45.24,45.98,45.01,45.63,1142164,45.24,45.98,45.01,45.63,1142164,0.0,1.0
2024-10-29,45.07,45.375,43.95,44.76,1257746,45.07,45.375,43.95,44.76,1257746,0.0,1.0
2024-10-30,45.42,45.92,44.72,44.89,1536240,45.42,45.92,44.72,44.89,1536240,0.0,1.0
2024-10-31,44.28,45.67,44.225,45.43,1401247,44.28,45.67,44.225,45.43,1401247,0.0,1.0
2024-11-01,43.25,44.73,43.19,44.42,2413200,43.25,44.73,43.19,44.42,2413200,0.0,1.0
2024-11-04,43.58,44.23,43.35,43.35,2038298,43.58,44.23,43.35,43.35,2038298,0.0,1.0
2024-11-05,44.75,44.79,43.465,43.53,1497920,44.75,44.79,43.465,43.53,1497920,0.0,1.0
2024-11-06,47.12,48.06,46.36,46.92,3010337,47.12,48.06,46.36,46.92,3010337,0.0,1.0
2024-11-07,45.98,47.41,45.89,47.41,1753989,45.98,47.41,45.89,47.41,1753989,0.0,1.0
2024-11-08,43.58,45.79,42.91,45.79,4575403,43.58,45.79,42.91,45.79,4575403,0.0,1.0
2024-11-11,42.73,44.17,42.48,44.0,4071210,42.73,44.17,42.48,44.0,4071210,0.0,1.0
2024-11-12,42.26,43.39,42.18,42.6,2611299,42.26,43.39,42.18,42.6,2611299,0.0,1.0
2024-11-13,42.38,43.07,41.7501,42.44,3618304,42.38,43.07,41.7501,42.44,3618304,0.0,1.0
2024-11-14,41.91,43.31,41.64,42.62,2826028,41.91,43.31,41.64,42.62,2826028,0.0,1.0
2024-11-15,42.51,42.97,41.8975,42.22,3110768,42.51,42.97,41.8975,42.22,3110768,0.0,1.0
2024-11-18,44.02,44.096,41.97,42.45,2708208,44.02,44.096,41.97,42.45,2708208,0.0,1.0
2024-11-19,44.92,45.24,43.2,43.29,2531726,44.92,45.24,43.2,43.29,2531726,0.0,1.0
2024-11-20,44.75,45.64,44.64,44.99,2052303,44.75,45.64,44.64,44.99,2052303,0.0,1.0
2024-11-21,44.57,45.44,43.79,44.92,2672588,44.57,45.44,43.79,44.92,2672588,0.0,1.0
2024-11-22,45.27,45.73,44.705,44.97,2591257,45.27,45.73,44.705,44.97,2591257,0.0,1.0
2024-11-25,47.54,48.36,45.91,46.0,4086214,47.54,48.36,45.91,46.0,4086214,0.0,1.0
2024-11-26,47.1,47.31,46.41,47.03,2190406,47.1,47.31,46.41,47.03,2190406,0.0,1.0
2024-11-27,47.11,48.07,46.92,47.37,1889488,47.11,48.07,46.92,47.37,1889488,0.0,1.0
2024-11-29,48.55,48.65,47.31,47.61,1956664,48.55,48.65,47.31,47.61,1956664,0.0,1.0
2024-12-02,48.29,48.735,47.95,48.47,4514549,48.29,48.735,47.95,48.47,4514549,0.0,1.0
2024-12-03,55.78,57.23,53.17,53.99,9744901,55.78,57.23,53.17,53.99,9744901,0.0,1.0
2024-12-04,55.25,55.59,54.08,55.19,3819141,55.25,55.59,54.08,55.19,3819141,0.0,1.0
2024-12-05,54.62,55.26,53.635,55.18,2973190,54.62,55.26,53.635,55.18,2973190,0.0,1.0
2024-12-06,53.86,55.46,53.65,55.3,2119925,53.86,55.46,53.65,55.3,2119925,0.0,1.0
2024-12-09,53.83,54.59,52.83,53.98,1852624,53.83,54.59,52.83,53.98,1852624,0.0,1.0
2024-12-10,52.52,53.61,52.0,53.46,2018991,52.52,53.61,52.0,53.46,2018991,0.0,1.0
2024-12-11,53.33,54.46,53.015,53.63,1768208,53.33,54.46,53.015,53.63,1768208,0.0,1.0
2024-12-12,52.4,53.68,52.3,53.22,1748530,52.4,53.68,52.3,53.22,1748530,0.0,1.0
2024-12-13,52.21,55.77,51.52,52.59,2222015,52.21,55.77,51.52,52.59,2222015,0.0,1.0
2024-12-16,52.91,52.95,51.65,52.03,1639910,52.91,52.95,51.65,52.03,1639910,0.0,1.0
2024-12-17,51.99,53.07,51.75,52.58,1866998,51.99,53.07,51.75,52.58,1866998,0.0,1.0
2024-12-18,50.23,52.44,50.175,52.25,2114872,50.23,52.44,50.175,52.25,2114872,0.0,1.0
2024-12-19,50.13,51.485,49.95,50.83,3212441,50.13,51.485,49.95,50.83,3212441,0.0,1.0
2024-12-20,50.54,50.97,49.02,49.79,10222178,50.54,50.97,49.02,49.79,10222178,0.0,1.0
2024-12-23,51.12,51.25,49.615,50.3,1846607,51.12,51.25,49.615,50.3,1846607,0.0,1.0
2024-12-24,51.47,51.75,51.18,51.2,690712,51.47,51.75,51.18,51.2,690712,0.0,1.0
2024-12-26,51.6,51.73,51.03,51.26,872098,51.6,51.73,51.03,51.26,872098,0.0,1.0
2024-12-27,51.03,51.515,50.6,51.16,1223620,51.03,51.515,50.6,51.16,1223620,0.0,1.0
2024-12-30,50.77,51.255,49.91,50.57,1397791,50.77,51.255,49.91,50.57,1397791,0.0,1.0
2024-12-31,50.91,51.27,50.62,51.09,1211556,50.91,51.27,50.62,51.09,1211556,0.0,1.0
2025-01-02,51.33,52.77,50.92,51.4,2167723,51.33,52.77,50.92,51.4,2167723,0.0,1.0
2025-01-03,52.09,52.14,50.97,51.48,1216570,52.09,52.14,50.97,51.48,1216570,0.0,1.0
2025-01-06,51.34,52.505,51.3,52.5,1356870,51.34,52.505,51.3,52.5,1356870,0.0,1.0
2025-01-07,50.86,51.62,49.6,51.45,1652777,50.86,51.62,49.6,51.45,1652777,0.0,1.0
2025-01-08,51.18,51.29,50.13,50.39,1185765,51.18,51.29,50.13,50.39,1185765,0.0,1.0
2025-01-10,50.56,51.64,50.13,50.88,1521483,50.56,51.64,50.13,50.88,1521483,0.0,1.0
2025-01-13,51.75,51.84,50.0,50.1,1629757,51.75,51.84,50.0,50.1,1629757,0.0,1.0
2025-01-14,53.95,54.38,52.22,52.71,2098796,53.95,54.38,52.22,52.71,2098796,0.0,1.0
2025-01-15,54.15,55.93,53.82,55.52,1583644,54.15,55.93,53.82,55.52,1583644,0.0,1.0
2025-01-16,54.88,55.27,54.14,54.36,1738795,54.88,55.27,54.14,54.36,1738795,0.0,1.0
2025-01-17,55.22,55.67,55.01,55.28,1723155,55.22,55.67,55.01,55.28,1723155,0.0,1.0
2025-01-21,56.8,56.94,55.99,56.05,1750021,56.8,56.94,55.99,56.05,1750021,0.0,1.0
2025-01-22,57.26,57.5,56.47,57.09,1256290,57.26,57.5,56.47,57.09,1256290,0.0,1.0
2025-01-23,56.86,57.5,56.5675,57.19,1252894,56.86,57.5,56.5675,57.19,1252894,0.0,1.0
2025-01-24,56.44,57.37,56.28,57.19,1796428,56.44,57.37,56.28,57.19,1796428,0.0,1.0
2025-01-27,56.05,56.4,55.05,55.7,2063291,56.05,56.4,55.05,55.7,2063291,0.0,1.0
2025-01-28,56.73,56.77,55.7,56.23,1385241,56.73,56.77,55.7,56.23,1385241,0.0,1.0
2025-01-29,56.51,56.92,55.93,56.65,1179183,56.51,56.92,55.93,56.65,1179183,0.0,1.0
2025-01-30,57.03,58.215,56.845,57.09,1567351,57.03,58.215,56.845,57.09,1567351,0.0,1.0
2025-01-31,56.44,57.19,56.27,56.98,1219841,56.44,57.19,56.27,56.98,1219841,0.0,1.0
2025-02-03,55.8,56.255,54.68,55.0,1620131,55.8,56.255,54.68,55.0,1620131,0.0,1.0
2025-02-04,54.64,55.93,53.62,55.93,2828578,54.64,55.93,53.62,55.93,2828578,0.0,1.0
2025-02-05,54.48,55.18,53.82,54.82,1702458,54.48,55.18,53.82,54.82,1702458,0.0,1.0
2025-02-06,55.36,55.76,54.48,54.77,1076980,55.36,55.76,54.48,54.77,1076980,0.0,1.0
2025-02-07,54.6,55.65,54.45,55.41,1090200,54.6,55.65,54.45,55.41,1090200,0.0,1.0
2025-02-10,54.7,55.0,54.07,55.0,1292597,54.7,55.0,54.07,55.0,1292597,0.0,1.0
2025-02-11,54.84,55.32,54.26,54.28,771613,54.84,55.32,54.26,54.28,771613,0.0,1.0
2025-02-12,54.03,54.828178,53.5,53.75,1378590,54.03,54.828178,53.5,53.75,1378590,0.0,1.0
2025-02-13,54.04,55.15,53.76,54.22,866631,54.04,55.15,53.76,54.22,866631,0.0,1.0
2025-02-14,54.31,55.22,53.98,54.38,1016255,54.31,55.22,53.98,54.38,1016255,0.0,1.0
2025-02-18,54.59,54.92,54.0,54.55,811278,54.59,54.92,54.0,54.55,811278,0.0,1.0
2025-02-19,53.55,54.12,53.4947,54.0,1142619,53.55,54.12,53.4947,54.0,1142619,0.0,1.0
2025-02-20,52.42,53.51,51.92,53.51,1661205,52.42,53.51,51.92,53.51,1661205,0.0,1.0
2025-02-21,50.97,52.9,50.96,52.9,2057465,50.97,52.9,50.96,52.9,2057465,0.0,1.0
2025-02-24,49.82,51.23,49.54,50.8,2414405,49.82,51.23,49.54,50.8,2414405,0.0,1.0
2025-02-25,49.66,50.2,48.97,49.61,1395344,49.66,50.2,48.97,49.61,1395344,0.0,1.0
2025-02-26,50.76,51.16,49.86,50.07,2207179,50.76,51.16,49.86,50.07,2207179,0.0,1.0
2025-02-27,51.04,51.405,50.2,50.7,1990913,51.04,51.405,50.2,50.7,1990913,0.0,1.0
2025-02-28,51.01,51.39,49.93,51.24,1537051,51.01,51.39,49.93,51.24,1537051,0.0,1.0
2025-03-03,49.28,52.21,49.0,51.26,1612779,49.28,52.21,49.0,51.26,1612779,0.0,1.0
2025-03-04,47.42,48.58,47.1425,48.41,2522247,47.42,48.58,47.1425,48.41,2522247,0.0,1.0
2025-03-05,47.53,48.095,46.89,47.96,1929661,47.53,48.095,46.89,47.96,1929661,0.0,1.0
2025-03-06,47.7,47.82,46.22,46.7,2187235,47.7,47.82,46.22,46.7,2187235,0.0,1.0
2025-03-07,47.87,48.41,46.11,47.41,1952482,47.87,48.41,46.11,47.41,1952482,0.0,1.0
2025-03-10,46.69,47.09,45.12,46.82,3207521,46.69,47.09,45.12,46.82,3207521,0.0,1.0
2025-03-11,46.55,47.15,44.865,45.0,2606123,46.55,47.15,44.865,45.0,2606123,0.0,1.0
2025-03-12,47.53,48.56,46.92,47.05,2985514,47.53,48.56,46.92,47.05,2985514,0.0,1.0
2025-03-13,46.27,47.58,45.26,47.36,2181384,46.27,47.58,45.26,47.36,2181384,0.0,1.0
2025-03-14,47.68,47.69,46.55,47.24,1312077,47.68,47.69,46.55,47.24,1312077,0.0,1.0
2025-03-17,47.85,48.347,47.18,47.18,2107202,47.85,48.347,47.18,47.18,2107202,0.0,1.0
2025-03-18,47.84,48.03,47.21,47.54,1170760,47.84,48.03,47.21,47.54,1170760,0.0,1.0
2025-03-19,49.05,49.105,47.595,47.78,1555649,49.05,49.105,47.595,47.78,1555649,0.0,1.0
2025-03-20,48.51,49.19,48.0101,48.04,1354486,48.51,49.19,48.0101,48.04,1354486,0.0,1.0
2025-03-21,48.27,48.41,47.51,48.13,4969837,48.27,48.41,47.51,48.13,4969837,0.0,1.0
2025-03-24,49.64,50.26,48.86,49.11,3804745,49.64,50.26,48.86,49.11,3804745,0.0,1.0
2025-03-25,49.52,51.725,48.5,49.255,4144459,49.52,51.725,48.5,49.255,4144459,0.0,1.0
2025-03-26,49.5,51.1,49.11,49.48,2339705,49.5,51.1,49.11,49.48,2339705,0.0,1.0
2025-03-27,49.93,50.27,48.49,49.36,3674403,49.93,50.27,48.49,49.36,3674403,0.0,1.0
2025-03-28,48.5,49.97,47.91,49.56,2285425,48.5,49.97,47.91,49.56,2285425,0.0,1.0
2025-03-31,48.31,48.56,46.88,47.69,3251160,48.31,48.56,46.88,47.69,3251160,0.0,1.0
2025-04-01,49.38,49.4,47.46,48.7,3213500,49.38,49.4,47.46,48.7,3213500,0.0,1.0
2025-04-02,50.96,51.35,48.57,48.68,2337976,50.96,51.35,48.57,48.68,2337976,0.0,1.0
2025-04-03,47.19,48.76,46.23,48.09,3254419,47.19,48.76,46.23,48.09,3254419,0.0,1.0
2025-04-04,46.14,46.485,43.2,44.78,3588766,46.14,46.485,43.2,44.78,3588766,0.0,1.0
2025-04-07,45.4,47.07,43.175,44.53,2923524,45.4,47.07,43.175,44.53,2923524,0.0,1.0
2025-04-08,44.53,47.44,43.96,46.87,2208515,44.53,47.44,43.96,46.87,2208515,0.0,1.0
2025-04-09,49.07,49.65,43.5,43.79,3523883,49.07,49.65,43.5,43.79,3523883,0.0,1.0
2025-04-10,48.18,48.82,46.62,48.25,1809090,48.18,48.82,46.62,48.25,1809090,0.0,1.0
2025-04-11,48.75,49.225,47.54,48.03,2337593,48.75,49.225,47.54,48.03,2337593,0.0,1.0
2025-04-14,49.33,49.75,48.71,49.69,1394220,49.33,49.75,48.71,49.69,1394220,0.0,1.0
2025-04-15,49.49,50.13,49.13,49.6,1252467,49.49,50.13,49.13,49.6,1252467,0.0,1.0
2025-04-16,48.64,49.4,47.87,48.85,1880122,48.64,49.4,47.87,48.85,1880122,0.0,1.0
2025-04-17,49.6,50.085,48.42,48.74,1992222,49.6,50.085,48.42,48.74,1992222,0.0,1.0
2025-04-21,48.15,49.28,47.29,49.15,1232810,48.15,49.28,47.29,49.15,1232810,0.0,1.0
2025-04-22,49.69,49.79,48.24,48.66,1435969,49.69,49.79,48.24,48.66,1435969,0.0,1.0
2025-04-23,50.43,52.36,50.27,51.12,1397460,50.43,52.36,50.27,51.12,1397460,0.0,1.0
2025-04-24,52.41,52.44,50.22,50.87,1431221,52.41,52.44,50.22,50.87,1431221,0.0,1.0
2025-04-25,52.53,52.81,51.97,52.26,1143556,52.53,52.81,51.97,52.26,1143556,0.0,1.0
2025-04-28,52.86,53.07,52.185,52.75,891561,52.86,53.07,52.185,52.75,891561,0.0,1.0
2025-04-29,52.94,53.15,52.2,53.06,1231122,52.94,53.15,52.2,53.06,1231122,0.0,1.0
2025-04-30,52.68,52.87,51.32,52.06,1405978,52.68,52.87,51.32,52.06,1405978,0.0,1.0
2025-05-01,53.02,53.7,52.35,52.85,1162633,53.02,53.7,52.35,52.85,1162633,0.0,1.0
2025-05-02,53.88,54.4,53.51,53.74,1172296,53.88,54.4,53.51,53.74,1172296,0.0,1.0
2025-05-05,53.34,54.105,53.3,53.57,1220340,53.34,54.105,53.3,53.57,1220340,0.0,1.0
2025-05-06,51.64,53.01,51.57,52.69,1708993,51.64,53.01,51.57,52.69,1708993,0.0,1.0
2025-05-07,50.5,52.13,49.93,51.83,1908775,50.5,52.13,49.93,51.83,1908775,0.0,1.0
2025-05-08,51.84,52.04,50.22,51.14,1763443,51.84,52.04,50.22,51.14,1763443,0.0,1.0
2025-05-09,51.64,52.27,51.39,52.05,955543,51.64,52.27,51.39,52.05,955543,0.0,1.0
2025-05-12,53.29,54.015,52.2,53.74,1997058,53.29,54.015,52.2,53.74,1997058,0.0,1.0
2025-05-13,54.12,54.69,53.24,53.63,2212099,54.12,54.69,53.24,53.63,2212099,0.0,1.0
2025-05-14,52.98,54.54,52.805,54.03,1554831,52.98,54.54,52.805,54.03,1554831,0.0,1.0
2025-05-15,52.53,52.725,50.94,51.74,2253299,52.53,52.725,50.94,51.74,2253299,0.0,1.0
2025-05-16,54.14,54.16,52.62,52.71,1238611,54.14,54.16,52.62,52.71,1238611,0.0,1.0
2025-05-19,53.29,53.81,53.09,53.09,998849,53.29,53.81,53.09,53.09,998849,0.0,1.0
2025-05-20,53.53,53.62,52.9,53.26,1368590,53.53,53.62,52.9,53.26,1368590,0.0,1.0
2025-05-21,52.69,53.17,52.37,52.95,1742937,52.69,53.17,52.37,52.95,1742937,0.0,1.0
2025-05-22,53.23,53.56,52.6,53.14,2067049,53.23,53.56,52.6,53.14,2067049,0.0,1.0
2025-05-23,53.06,53.23,52.4,52.4,920811,53.06,53.23,52.4,52.4,920811,0.0,1.0
2025-05-27,54.93,54.95,53.02,53.8,2242491,54.93,54.95,53.02,53.8,2242491,0.0,1.0
2025-05-28,54.68,55.08,54.29,54.9,3732896,54.68,55.08,54.29,54.9,3732896,0.0,1.0
2025-05-29,54.73,54.9,53.52,54.9,4015180,54.73,54.9,53.52,54.9,4015180,0.0,1.0
2025-05-30,54.81,54.91,53.895,54.27,2320463,54.81,54.91,53.895,54.27,2320463,0.0,1.0
2025-06-02,53.54,54.89,53.05,54.66,2489435,53.54,54.89,53.05,54.66,2489435,0.0,1.0
2025-06-03,59.09,59.325,55.73,55.73,4330412,59.09,59.325,55.73,55.73,4330412,0.0,1.0
2025-06-04,58.79,59.33,58.66,58.75,2361985,58.79,59.33,58.66,58.75,2361985,0.0,1.0
2025-06-05,59.68,59.89,58.48,58.94,1980141,59.68,59.89,58.48,58.94,1980141,0.0,1.0
2025-06-06,59.68,60.32,59.13,60.0,1787003,59.68,60.32,59.13,60.0,1787003,0.0,1.0
2025-06-09,59.33,60.38,59.1,59.85,4979756,59.33,60.38,59.1,59.85,4979756,0.0,1.0
2025-06-10,58.1,58.65,57.0,57.31,4738443,58.1,58.65,57.0,57.31,4738443,0.0,1.0
2025-06-11,57.43,58.85,56.9,58.55,2591435,57.43,58.85,56.9,58.55,2591435,0.0,1.0
2025-06-12,56.72,57.53,56.59,57.0,2297457,56.72,57.53,56.59,57.0,2297457,0.0,1.0
2025-06-13,56.12,56.7,55.78,56.11,1750816,56.12,56.7,55.78,56.11,1750816,0.0,1.0
2025-06-16,56.0,57.105,55.74,56.98,2361147,56.0,57.105,55.74,56.98,2361147,0.0,1.0
2025-06-17,55.61,56.3,55.15,55.795,1695508,55.61,56.3,55.15,55.795,1695508,0.0,1.0
2025-06-18,56.15,56.91,55.26,55.71,2337755,56.15,56.91,55.26,55.71,2337755,0.0,1.0
2025-06-20,57.06,57.46,56.63,56.7,5889456,57.06,57.46,56.63,56.7,5889456,0.0,1.0
2025-06-23,58.34,58.48,56.42,56.66,1439990,58.34,58.48,56.42,56.66,1439990,0.0,1.0
2025-06-24,59.4,59.51,57.98,58.91,1666558,59.4,59.51,57.98,58.91,1666558,0.0,1.0
2025-06-25,58.9,59.73,58.72,59.51,2046167,58.9,59.73,58.72,59.51,2046167,0.0,1.0
2025-06-26,59.3,59.49,58.67,59.12,1568301,59.3,59.49,58.67,59.12,1568301,0.0,1.0
2025-06-27,60.36,60.4,59.325,59.62,3029472,60.36,60.4,59.325,59.62,3029472,0.0,1.0
2025-06-30,60.35,60.735,59.53,60.6,1824654,60.35,60.735,59.53,60.6,1824654,0.0,1.0
2025-07-01,61.29,61.67,59.445,59.99,2574314,61.29,61.67,59.445,59.99,2574314,0.0,1.0
2025-07-02,61.84,61.94,61.01,61.31,1532511,61.84,61.94,61.01,61.31,1532511,0.0,1.0
2025-07-03,62.33,62.47,61.84,62.05,1039715,62.33,62.47,61.84,62.05,1039715,0.0,1.0
2025-07-07,61.92,62.35,61.59,62.17,1417973,61.92,62.35,61.59,62.17,1417973,0.0,1.0
2025-07-08,62.41,62.7,61.81,62.0,1342978,62.41,62.7,61.81,62.0,1342978,0.0,1.0
2025-07-09,62.25,63.25,62.2,62.88,1893473,62.25,63.25,62.2,62.88,1893473,0.0,1.0
2025-07-10,62.27,62.835,62.07,62.27,2549722,62.27,62.835,62.07,62.27,2549722,0.0,1.0
2025-07-11,61.58,62.09,61.39,61.89,2406812,61.58,62.09,61.39,61.89,2406812,0.0,1.0
2025-07-14,61.2,61.66,60.925,61.27,1176619,61.2,61.66,60.925,61.27,1176619,0.0,1.0
2025-07-15,60.1,61.62,60.07,61.3,929008,60.1,61.62,60.07,61.3,929008,0.0,1.0
2025-07-16,60.49,60.53,59.0,60.24,1678533,60.49,60.53,59.0,60.24,1678533,0.0,1.0
2025-07-17,61.85,61.94,60.41,60.71,2211978,61.85,61.94,60.41,60.71,2211978,0.0,1.0
2025-07-18,62.0,62.5,61.41,62.07,1514382,62.0,62.5,61.41,62.07,1514382,0.0,1.0
2025-07-21,62.93,63.84,62.15,62.42,2576281,62.93,63.84,62.15,62.42,2576281,0.0,1.0
2025-07-22,65.03,65.08,62.3665,62.89,3017275,65.03,65.08,62.3665,62.89,3017275,0.0,1.0
2025-07-23,65.0,65.88,64.62,65.68,2056006,65.0,65.88,64.62,65.68,2056006,0.0,1.0
2025-07-24,65.17,65.22,64.62,64.72,1228298,65.17,65.22,64.62,64.72,1228298,0.0,1.0
2025-07-25,65.77,65.94,65.14,65.6,1535613,65.77,65.94,65.14,65.6,1535613,0.0,1.0
2025-07-28,65.61,65.97,65.19,65.31,1503174,65.61,65.97,65.19,65.31,1503174,0.0,1.0
2025-07-29,65.07,65.89,64.97,65.89,1382633,65.07,65.89,64.97,65.89,1382633,0.0,1.0
2025-07-30,64.56,65.36,64.07,65.2,2040330,64.56,65.36,64.07,65.2,2040330,0.0,1.0
2025-07-31,63.64,64.32,63.26,63.92,3279798,63.64,64.32,63.26,63.92,3279798,0.0,1.0
2025-08-01,62.68,63.39,61.66,62.48,1723379,62.68,63.39,61.66,62.48,1723379,0.0,1.0
2025-08-04,63.82,63.875,62.56,63.02,1236145,63.82,63.875,62.56,63.02,1236145,0.0,1.0
2025-08-05,64.04,64.38,62.89,63.91,1470957,64.04,64.38,62.89,63.91,1470957,0.0,1.0
2025-08-06,63.54,64.325,63.38,64.08,930714,63.54,64.325,63.38,64.08,930714,0.0,1.0
2025-08-07,64.1,65.0,63.74,64.2,1775633,64.1,65.0,63.74,64.2,1775633,0.0,1.0
2025-08-08,63.96,64.41,63.37,64.22,1394198,63.96,64.41,63.37,64.22,1394198,0.0,1.0
2025-08-11,63.71,63.94,62.75,63.56,1266878,63.71,63.94,62.75,63.56,1266878,0.0,1.0
2025-08-12,65.47,65.515,63.86,63.94,2030485,65.47,65.515,63.86,63.94,2030485,0.0,1.0
2025-08-13,65.66,65.77,64.74,65.46,2689007,65.66,65.77,64.74,65.46,2689007,0.0,1.0
2025-08-14,64.51,65.05,63.74,64.89,2504502,64.51,65.05,63.74,64.89,2504502,0.0,1.0
2025-08-15,64.12,64.76,63.93,64.74,2096837,64.12,64.76,63.93,64.74,2096837,0.0,1.0
2025-08-18,64.83,64.87,63.815,64.21,1356972,64.83,64.87,63.815,64.21,1356972,0.0,1.0
2025-08-19,65.15,65.4,64.47,64.88,1601017,65.15,65.4,64.47,64.88,1601017,0.0,1.0
2025-08-20,63.97,65.09,63.88,64.75,1098525,63.97,65.09,63.88,64.75,1098525,0.0,1.0
2025-08-21,63.98,64.46,63.595,64.26,1174305,63.98,64.46,63.595,64.26,1174305,0.0,1.0
2025-08-22,65.49,66.27,64.12,64.3,2014313,65.49,66.27,64.12,64.3,2014313,0.0,1.0
2025-08-25,64.34,65.72,64.33,65.16,804140,64.34,65.72,64.33,65.16,804140,0.0,1.0
2025-08-26,64.95,65.27,64.2,64.6,1039048,64.95,65.27,64.2,64.6,1039048,0.0,1.0
2025-08-27,65.75,66.105,64.61,64.61,1391154,65.75,66.105,64.61,64.61,1391154,0.0,1.0
2025-08-28,65.17,66.1,65.03,66.1,972709,65.17,66.1,65.03,66.1,972709,0.0,1.0
2025-08-29,64.72,65.35,64.29,65.32,2766907,64.72,65.35,64.29,65.32,2766907,0.0,1.0
2025-09-02,64.69,64.81,62.5,63.69,2069408,64.69,64.81,62.5,63.69,2069408,0.0,1.0
2025-09-03,64.57,64.89,64.11,64.69,1213781,64.57,64.89,64.11,64.69,1213781,0.0,1.0
2025-09-04,65.85,65.85,64.56,64.96,1467273,65.85,65.85,64.56,64.96,1467273,0.0,1.0
2025-09-05,66.98,67.18,66.2,66.67,2160878,66.98,67.18,66.2,66.67,2160878,0.0,1.0
2025-09-08,66.59,67.06,66.085,67.06,2539560,66.59,67.06,66.085,67.06,2539560,0.0,1.0
2025-09-09,49.7,52.87,48.63,51.12,21197611,49.7,52.87,48.63,51.12,21197611,0.0,1.0
2025-09-10,48.56,51.17,48.515,49.7,6131509,48.56,51.17,48.515,49.7,6131509,0.0,1.0
2025-09-11,49.45,50.0,47.82,48.27,6280702,49.45,50.0,47.82,48.27,6280702,0.0,1.0
2025-09-12,48.67,49.72,48.67,49.29,3653300,48.67,49.72,48.67,49.29,3653300,0.0,1.0
2025-09-15,49.76,50.19,48.65,48.82,4369717,49.76,50.19,48.65,48.82,4369717,0.0,1.0
2025-09-16,49.52,51.085,49.24,50.33,3956409,49.52,51.085,49.24,50.33,3956409,0.0,1.0
2025-09-17,49.09,50.38,48.9,49.5,2924684,49.09,50.38,48.9,49.5,2924684,0.0,1.0
2025-09-18,50.36,50.44,49.1,49.5,2640015,50.36,50.44,49.1,49.5,2640015,0.0,1.0
2025-09-19,50.93,51.2,50.02,50.63,4515695,50.93,51.2,50.02,50.63,4515695,0.0,1.0
2025-09-22,50.71,51.14,50.24,50.93,3026828,50.71,51.14,50.24,50.93,3026828,0.0,1.0
2025-09-23,51.25,51.48,50.765,51.02,1877937,51.25,51.48,50.765,51.02,1877937,0.0,1.0
2025-09-24,49.89,51.54,49.855,51.06,2494327,49.89,51.54,49.855,51.06,2494327,0.0,1.0
2025-09-25,51.07,51.29,49.26,49.26,3760636,51.07,51.29,49.26,49.26,3760636,0.0,1.0
2025-09-26,52.82,52.9,50.86,51.06,4141569,52.82,52.9,50.86,51.06,4141569,0.0,1.0
2025-09-29,53.63,54.18,53.1,53.3,3848255,53.63,54.18,53.1,53.3,3848255,0.0,1.0
2025-09-30,53.83,53.97,52.85,53.48,2239790,53.83,53.97,52.85,53.48,2239790,0.0,1.0
2025-10-01,52.6,54.45,51.45,54.03,4097296,52.6,54.45,51.45,54.03,4097296,0.0,1.0
2025-10-02,53.15,53.25,52.28,52.56,1719325,53.15,53.25,52.28,52.56,1719325,0.0,1.0
2025-10-03,52.53,53.28,52.38,53.05,1714503,52.53,53.28,52.38,53.05,1714503,0.0,1.0
2025-10-06,51.64,52.47,51.27,52.47,2300745,51.64,52.47,51.27,52.47,2300745,0.0,1.0
2025-10-07,50.85,51.96,50.59,51.8,2013830,50.85,51.96,50.59,51.8,2013830,0.0,1.0
2025-10-08,51.77,51.8,50.7,51.14,3243771,51.77,51.8,50.7,51.14,3243771,0.0,1.0
2025-10-09,51.01,52.04,50.83,52.01,2098084,51.01,52.04,50.83,52.01,2098084,0.0,1.0
2025-10-10,49.25,51.55,49.2,51.33,1926895,49.25,51.55,49.2,51.33,1926895,0.0,1.0
2025-10-13,49.5,50.07,49.08,49.71,1466767,49.5,50.07,49.08,49.71,1466767,0.0,1.0
2025-10-14,51.77,52.06,48.95,49.04,2469113,51.77,52.06,48.95,49.04,2469113,0.0,1.0
2025-10-15,51.94,53.86,51.255,52.85,2630786,51.94,53.86,51.255,52.85,2630786,0.0,1.0
2025-10-16,51.99,52.52,51.445,52.17,2209701,51.99,52.52,51.445,52.17,2209701,0.0,1.0
2025-10-17,52.19,52.27,51.38,51.38,3691198,52.19,52.27,51.38,51.38,3691198,0.0,1.0
2025-10-20,52.62,53.14,52.34,52.7,1613083,52.62,53.14,52.34,52.7,1613083,0.0,1.0
2025-10-21,53.83,54.1,52.15,52.18,1759064,53.83,54.1,52.15,52.18,1759064,0.0,1.0
2025-10-22,52.6,53.915,52.16,53.8,2450522,52.6,53.915,52.16,53.8,2450522,0.0,1.0
2025-10-23,54.47,54.55,52.5,52.5,2449303,54.47,54.55,52.5,52.5,2449303,0.0,1.0
2025-10-24,54.63,55.44,54.345,55.08,2360798,54.63,55.44,54.345,55.08,2360798,0.0,1.0
2025-10-27,53.98,55.37,53.69,54.9,2024266,53.98,55.37,53.69,54.9,2024266,0.0,1.0
2025-10-28,52.45,54.25,52.41,53.77,1366133,52.45,54.25,52.41,53.77,1366133,0.0,1.0
2025-10-29,53.13,53.96,52.46,52.68,1757575,53.13,53.96,52.46,52.68,1757575,0.0,1.0
2025-10-30,52.31,54.015,52.305,52.77,1326251,52.31,54.015,52.305,52.77,1326251,0.0,1.0
2025-10-31,52.18,52.68,51.385,52.19,1956051,52.18,52.68,51.385,52.19,1956051,0.0,1.0
2025-11-03,52.07,52.155,50.03,51.32,1558496,52.07,52.155,50.03,51.32,1558496,0.0,1.0
2025-11-04,51.26,51.56,50.645,51.45,1475267,51.26,51.56,50.645,51.45,1475267,0.0,1.0
2025-11-05,51.4,51.95,50.63,50.99,1610304,51.4,51.95,50.63,50.99,1610304,0.0,1.0
2025-11-06,51.1,52.52,51.075,52.12,2363380,51.1,52.52,51.075,52.12,2363380,0.0,1.0
2025-11-07,50.9,51.14,49.97,50.56,1559153,50.9,51.14,49.97,50.56,1559153,0.0,1.0
2025-11-10,50.86,51.56,50.39,51.17,1224572,50.86,51.56,50.39,51.17,1224572,0.0,1.0
2025-11-11,50.1,50.98,50.045,50.84,1396990,50.1,50.98,50.045,50.84,1396990,0.0,1.0
2025-11-12,49.11,50.79,48.83,50.44,2605501,49.11,50.79,48.83,50.44,2605501,0.0,1.0
2025-11-13,48.13,49.36,48.07,48.97,2678879,48.13,49.36,48.07,48.97,2678879,0.0,1.0
2025-11-14,47.15,47.6422,46.68,47.38,2855923,47.15,47.6422,46.68,47.38,2855923,0.0,1.0
2025-11-17,44.95,47.31,44.57,47.21,4198743,44.95,47.31,44.57,47.21,4198743,0.0,1.0
2025-11-18,45.69,45.91,43.96,44.59,4113411,45.69,45.91,43.96,44.59,4113411,0.0,1.0
2025-11-19,45.37,46.07,45.075,45.99,2552119,45.37,46.07,45.075,45.99,2552119,0.0,1.0
2025-11-20,44.29,46.42,44.155,46.31,3029365,44.29,46.42,44.155,46.31,3029365,0.0,1.0
2025-11-21,45.65,45.88,43.99,44.38,3304339,45.65,45.88,43.99,44.38,3304339,0.0,1.0
2025-11-24,44.9,45.96,44.85,45.61,2641470,44.9,45.96,44.85,45.61,2641470,0.0,1.0
2025-11-25,47.04,47.09,44.59,45.23,2754794,47.04,47.09,44.59,45.23,2754794,0.0,1.0
2025-11-26,47.99,48.405,46.79,47.04,2323407,47.99,48.405,46.79,47.04,2323407,0.0,1.0