date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-09,21.0704,23.35,21.05,23.35,34365,21.0211798973819,23.2954547898411,21.0008275514413,23.2954547898411,34445.4640288855,0.0,1.0
2022-08-10,23.2863,23.57,21.39,21.5,3030,23.2319035919776,23.5149408735141,21.3400333171178,21.4497763589543,3037.09460228497,0.0,1.0
2022-08-11,19.53,24.43,19.29,23.5,40202,19.4843782460641,24.3729319278723,19.2449388820571,23.4451043923454,40296.1310894589,0.0,1.0
2022-08-12,21.7953,22.44,20.24,20.285,23845,21.7443865430845,22.3875805346481,20.1927196979179,20.2376145786692,23900.8319443846,0.0,1.0
2022-08-15,22.3497,22.5899,21.7001,22.46,73899,22.2974914739405,22.5371303707508,21.6494089286951,22.407533814982,74072.0310278078,0.0,1.0
2022-08-16,21.8082,23.28,20.21,20.21,29523,21.7572564088999,23.2256183086724,20.162789777417,20.162789777417,29592.1267139469,0.0,1.0
2022-08-17,19.9703,20.75,19.95,20.38,31905,19.9236497126151,20.7015283464326,19.9033971330762,20.3323926602553,31979.7040547532,0.0,1.0
2022-08-18,19.2697,19.79,19.2697,19.49,2063,19.2246863025182,19.7437708904049,19.2246863025182,19.4444716853963,2067.83041733132,0.0,1.0
2022-08-19,16.0451,17.39,16.01,16.74,76976,16.0076189142818,17.3493772503356,15.9726009072957,16.7008956394835,77156.2356783788,0.0,1.0
2022-08-22,15.1668,15.42,15.0,15.36,47397,15.1313706084181,15.3839791374454,14.9649602504332,15.3241192964436,47507.9778430695,0.0,1.0
2022-08-23,15.1241,16.3,14.97,15.44,48969,15.0887703549052,16.2619234721375,14.9350303299324,15.4039324177793,49083.6586070272,0.0,1.0
2022-08-24,15.1697,15.94,15.1697,15.52,2970,15.1342638340665,15.9027644261271,15.1342638340665,15.4837455391149,2976.95411511101,0.0,1.0
2022-08-25,15.0937,15.5,14.36,15.5,28065,15.0584413687976,15.463792258781,14.3264552797481,15.463792258781,28130.7128756198,0.0,1.0
2022-08-26,13.6691,14.69,13.41,14.11,47670,13.6371692106131,14.6556844052576,13.3786744638873,14.0770392755742,47781.6170597113,0.0,1.0
2022-08-29,13.5494,14.39,13.5494,13.753,17037,13.5177488278147,14.356385200249,13.5177488278147,13.7208732216139,17076.8913330459,0.0,1.0
2022-08-30,13.7294,14.47,13.0,14.23,77616,13.6973283508199,14.4361983215846,12.9696322170421,14.1967589575777,77797.7342082344,0.0,1.0
2022-08-31,13.6709,14.64,13.64,14.18,45429,13.6389650058432,14.6058012044228,13.6081371877273,14.1468757567429,45535.3698637637,0.0,1.0
2022-09-01,13.2325,13.2325,12.22,13.19,48018,13.2015891009239,13.2015891009239,12.1914542840196,13.1591883802143,48130.43188532,0.0,1.0
2022-09-02,13.18,13.77,12.76,13.71,80240,13.1492117400473,13.7378335098977,12.7301928530352,13.677973668896,80427.8781806426,0.0,1.0
2022-09-06,12.45,13.6,12.39,13.09,130504,12.4209170078596,13.5682306270595,12.3610571668579,13.0594219785447,130809.568969174,0.0,1.0
2022-09-07,14.02,14.17,12.18,12.38,65984,13.9872495140716,14.1368991165759,12.1515477233518,12.3510805266909,66138.4984281095,0.0,1.0
2022-09-08,15.49,15.5,13.51,13.51,1886,15.4538156186141,15.463792258781,13.4784408655569,13.4784408655569,1890.41598016813,0.0,1.0
2022-09-09,17.9963,18.0,16.29,16.99,20110,17.9542609436581,17.9579523005199,16.2519468319705,16.9503116436574,20157.0866178056,0.0,1.0
2022-09-12,18.5592,19.1,18.32,18.65,10933,18.515846018656,19.055382718885,18.2772047858625,18.606433911372,10958.5991045484,0.0,1.0
2022-09-13,16.07,16.88,15.83,16.15,17755,16.0324607482975,16.8405686018209,15.7930213842905,16.1122738696331,17796.5724962276,0.0,1.0
2022-09-14,17.22,17.22,16.39,16.69,4681,17.1797743674974,17.1797743674974,16.3517132336401,16.6510124386487,4691.96034102176,0.0,1.0
2022-09-15,16.73,16.9031,16.6804,16.9031,4645,16.6909189993165,16.8636146406065,16.6414348640884,16.8636146406065,4655.87604871741,0.0,1.0
2022-09-16,15.59,15.97,15.59,15.73,1848,15.5535820202836,15.9326943466279,15.5535820202836,15.693254982621,1852.32700495797,0.0,1.0
2022-09-19,14.37,14.6,14.04,14.6,935,14.336431919915,14.565894643755,14.0072027944055,14.565894643755,937.189258460878,0.0,1.0
2022-09-20,13.76,13.77,13.62,13.62,965,13.7278568697308,13.7378335098977,13.5881839073934,13.5881839073934,967.259502047852,0.0,1.0
2022-09-21,13.61,14.9099,13.57,14.26,120254,13.5782072672264,14.875070722529,13.5383007065586,14.2266888780785,120535.569076956,0.0,1.0
2022-09-22,12.2,13.96,12.06,13.84,127724,12.1715010036857,13.9273896730699,12.0318280413483,13.8076699910664,128023.059730114,0.0,1.0
2022-09-23,11.87,12.12,11.28,11.98,21525,11.8422718781762,12.0916878823501,11.2536501083258,11.9520149200127,21575.3997736581,0.0,1.0
2022-09-26,12.0297,13.11,12.0297,12.75,159349,12.0015988216424,13.0793752588787,12.0015988216424,12.7202162128683,159722.108178056,0.0,1.0
2022-09-27,12.2145,13.5,11.94,12.8,64713,12.1859671319278,13.4684642253899,11.9121083593449,12.770099413703,64864.5224414744,0.0,1.0
2022-09-28,13.4488,13.55,12.34,12.34,59949,13.4173838277351,13.5183474262247,12.3111739660231,12.3111739660231,60089.367759862,0.0,1.0
2022-09-29,11.8767,12.63,11.385,12.63,52448,11.848956227088,12.6004965308648,11.3584048300788,12.6004965308648,52570.8045216643,0.0,1.0
2022-09-30,12.5334,13.37,12.31,12.31,53624,12.504122186852,13.3387679032195,12.2812440455222,12.2812440455222,53749.5580702738,0.0,1.0
2022-10-03,12.9655,13.5,11.88,12.74,114489,12.9352128084661,13.4684642253899,11.8522485183431,12.7102395727013,114757.070600992,0.0,1.0
2022-10-04,15.48,15.52,14.01,14.01,45856,15.4438389784471,15.4837455391149,13.9772728739046,13.9772728739046,45963.3696641518,0.0,1.0
2022-10-05,15.0112,15.06,13.94,14.85,53521,14.9761340874202,15.024820091435,13.907436392736,14.8153106479289,53646.3169006252,0.0,1.0
2022-10-06,15.2967,15.99,14.6,15.74,80603,15.2609671641868,15.9526476269618,14.565894643755,15.7032316227879,80791.7281280449,0.0,1.0
2022-10-07,13.12,14.33,12.78,14.17,21029,13.0893518990456,14.2965253592472,12.7501461333691,14.1368991165759,21078.2384130201,0.0,1.0
2022-10-10,13.163,13.75,12.71,13.42,186228,13.1322514517635,13.7178802295638,12.6803096522004,13.3886511040543,186664.044090537,0.0,1.0
2022-10-11,14.06,14.8,12.59,13.45,332352,14.0271560747394,14.7654274470941,12.560589970197,13.4185810245551,333130.186553999,0.0,1.0
2022-10-12,13.9951,14.5,13.52,13.8,98525,13.9624076800559,14.4661282420855,13.4884175057238,13.7677634303986,98755.6916469065,0.0,1.0
2022-10-13,13.764,13.8088,11.45,11.66,87101,13.7318475257975,13.7765428737455,11.423252991164,11.6327624346701,87304.942888985,0.0,1.0
2022-10-14,12.11,15.1,12.11,14.49,61883,12.0817112421831,15.0647266521028,12.0817112421831,14.4561516019185,62027.8961297693,0.0,1.0
2022-10-17,13.6199,14.09,12.92,12.98,60269,13.5880841409917,14.0570859952403,12.8898190957065,12.9496789367082,60410.1170247899,0.0,1.0
2022-10-18,12.81,14.96,12.5,14.86,256757,12.78007605387,14.9250536897654,12.4708002086944,14.8252872880959,257358.184422073,0.0,1.0
2022-10-19,11.92,12.87,11.78,12.4,103557,11.8921550790109,12.8399358948717,11.7524821166736,12.3710338070248,103799.473837897,0.0,1.0
2022-10-20,11.9718,12.979,11.795,11.86,61074,11.9438340750758,12.9486812726915,11.767447076924,11.8322952380092,61217.0018943737,0.0,1.0
2022-10-21,12.73,12.73,11.58,11.65,9171,12.7002629325343,12.7002629325343,11.5529493133345,11.6227857945031,9192.4734645398,0.0,1.0
2022-10-24,12.7183,13.2,12.08,13.02,30959,12.688590263539,13.1691650203813,12.0517813216822,12.9895854973761,31031.4890403104,0.0,1.0
2022-10-25,15.22,15.34,13.0,13.0,98078,15.1844463341063,15.3041660161097,12.9696322170421,12.9696322170421,98307.6450174604,0.0,1.0
2022-10-26,14.84,16.11,14.83,15.2301,67136,14.805334007762,16.0723673089653,14.795357367595,15.1945227406749,67293.1957818493,0.0,1.0
2022-10-27,14.5,15.32,14.26,14.97,52689,14.4661282420855,15.2842127357758,14.2266888780785,14.9350303299324,52812.3688118128,0.0,1.0
2022-10-28,14.3259,14.76,13.61,14.15,18601,14.2924349367788,14.7255208864263,13.5782072672264,14.116945836242,18644.5533653804,0.0,1.0
2022-10-31,12.64,14.93,12.64,14.33,20527,12.6104731710317,14.8951237692646,12.6104731710317,14.2965253592472,20575.0630036647,0.0,1.0
2022-11-01,11.81,13.53,11.81,13.45,39177,11.7824120371744,13.4983941458908,11.7824120371744,13.4185810245551,39268.7311002372,0.0,1.0
2022-11-02,11.08,12.56,11.06,12.05,64036,11.0541173049867,12.5306600496961,11.0341640246528,12.0218514011814,64185.9372778615,0.0,1.0
2022-11-03,9.75,11.3201,9.749,11.0,19825,9.7272241627816,11.2936564353953,9.72622649876491,10.974304183651,19871.4193037293,0.0,1.0
2022-11-04,10.61,11.6,9.98,11.01,43699,10.5852152171398,11.5729025936684,9.95668688662158,10.984280823818,43801.3191502478,0.0,1.0
2022-11-07,10.03,10.89,9.31,10.89,52800,10.0065700874564,10.8645611418145,9.28825199543556,10.8645611418145,52923.6287130845,0.0,1.0
2022-11-08,8.33,10.2,7.6785,9.08,278724,8.31054125907393,10.1761729702946,7.66056315219677,9.05878927159559,279376.619117913,0.0,1.0
2022-11-09,7.17,8.02,6.99,7.555,89020,7.15325099970709,8.0012654138983,6.97367147670189,7.53735164613487,89228.4361370985,0.0,1.0
2022-11-10,8.38,8.97,7.92,8.43,179223,8.3604244599087,8.94904622975908,7.90149901222875,8.41030766074348,179642.642212977,0.0,1.0
2022-11-11,9.99,10.16,7.23,7.5,472961,9.96666352678854,10.1362664096268,7.21311084070882,7.48248012521662,474068.415904721,0.0,1.0
2022-11-14,8.87,9.51,8.73,9.51,267576,8.84927982808952,9.48778479877467,8.70960686575214,9.48778479877467,268202.516600992,0.0,1.0
2022-11-15,9.4111,10.01,9.24,9.38,251409,9.38911582752348,9.98661680712245,9.21841551426687,9.35808847660425,251997.662331968,0.0,1.0
2022-11-16,7.72,8.88,7.54,8.74,172042,7.70196620888964,8.85925646825648,7.52238668588444,8.7195835059191,172444.828239707,0.0,1.0
2022-11-17,7.69,7.95,6.88,7.13,140978,7.67203628838877,7.93142893272962,6.86392843486538,7.11334443903927,141308.093346842,0.0,1.0
2022-11-18,6.88,7.71,6.66,7.7,288530,6.86392843486538,7.69198956872268,6.64444235119236,7.68201292855573,289205.579405044,0.0,1.0
2022-11-21,5.95,6.7,5.82,6.49,214464,5.93610089933852,6.68434891186018,5.8064045771681,6.47483946835411,214966.157354602,0.0,1.0
2022-11-22,6.3551,6.6,6.03,6.14,99317,6.34025459250189,6.58458251019063,6.01591402067416,6.12565706251067,99549.5460776029,0.0,1.0
2022-11-23,6.88,7.01,6.15,6.54,98145,6.86392843486538,6.9936247570358,6.13563370267763,6.52472266918889,98374.8018948049,0.0,1.0
2022-11-25,6.58,6.79,6.48,6.71,72584,6.56462922985671,6.77413867336278,6.46486282818716,6.69432555202714,72753.9520172451,0.0,1.0
2022-11-28,6.19,6.68,6.089,6.4,88858,6.17554026334545,6.66439563152627,6.0747761976592,6.38504970685152,89066.0568217288,0.0,1.0
2022-11-29,6.3222,6.62,6.25,6.33,61578,6.3074314463526,6.60453579052454,6.23540010434718,6.31521322568283,61722.1819866351,0.0,1.0
2022-11-30,6.8845,6.89,6.0,6.45,87773,6.86841792294051,6.87390507503233,5.9859841001733,6.43493290768629,87978.516345333,0.0,1.0
2022-12-01,6.77,7.17,6.65,6.93,110221,6.75418539302887,7.15325099970709,6.6344657110254,6.91381163570016,110479.077280017,0.0,1.0
2022-12-02,7.3208,7.3208,6.44,6.47,81173,7.30369873342478,7.30369873342478,6.42495626751934,6.4548861880202,81363.0627561974,0.0,1.0
2022-12-05,6.94,7.79,6.85,7.43,110590,6.92378827586711,7.77180269005833,6.83399851436451,7.41264364404793,110848.941276137,0.0,1.0
2022-12-06,6.13,6.99,6.0,6.85,76685,6.11568042234372,6.97367147670189,5.9859841001733,6.83399851436451,76864.5543155852,0.0,1.0
2022-12-07,5.89,6.24,5.74,6.01,185913,5.87624105833678,6.22542346418023,5.72659145583245,5.99596074034025,186348.306532874,0.0,1.0
2022-12-08,6.208,6.43,5.7,5.91,61787,6.19349821564597,6.41497962735238,5.68668489516463,5.8961943386707,61931.671350291,0.0,1.0
2022-12-09,5.66,6.07,5.6309,6.0,107730,5.64677833449681,6.05582058134198,5.61774631161097,5.9859841001733,107982.244720845,0.0,1.0
2022-12-12,6.13,6.15,5.55,5.56,123728,6.11568042234372,6.13563370267763,5.5370352926603,5.54701193282725,124017.703284328,0.0,1.0
2022-12-13,5.29,6.84,5.27,6.79,221946,5.27764264831946,6.82402187419756,5.25768936798554,6.77413867336278,222465.676105195,0.0,1.0
2022-12-14,5.6041,5.89,5.36,5.43,245865,5.59100891596353,5.87624105833678,5.34747912948814,5.41731561065683,246440.681317094,0.0,1.0
2022-12-15,5.15,5.45,5.04,5.35,127950,5.13796968598208,5.43726889099074,5.02822664414557,5.33750248932119,128249.588898469,0.0,1.0
2022-12-16,4.86,5.12,4.49,5.02,122171,4.84864712114037,5.10803976548121,4.47951143496302,5.00827336381166,122457.057642164,0.0,1.0
2022-12-19,4.565,4.829,4.46,4.81,67141,4.55433623621518,4.81771953662281,4.44958151446215,4.79876392030559,67298.2074891141,0.0,1.0
2022-12-20,4.5305,4.88,4.43,4.46,100227,4.51991682763919,4.86860040147428,4.41965159396128,4.44958151446215,100461.676799741,0.0,1.0
2022-12-21,4.57,4.73,4.5,4.58,46736,4.55932455629866,4.71895079896995,4.48948807512997,4.56930119646562,46845.4301427032,0.0,1.0
2022-12-22,4.4496,4.57,4.17,4.57,83189,4.43920580868852,4.55932455629866,4.16025894962044,4.55932455629866,83383.7831252424,0.0,1.0
2022-12-23,4.6187,4.7,4.29,4.45,31683,4.60791079391173,4.68902087846908,4.27997863162391,4.43960487429519,31757.1842522096,0.0,1.0
2022-12-27,4.07,4.42,4.04,4.42,66688,4.06049254795089,4.40967495379433,4.03056262745002,4.40967495379433,66844.1468109506,0.0,1.0
2022-12-28,4.0464,4.19,3.92,4.05,120859,4.03694767715687,4.18021222995435,3.91084294544655,4.04053926761697,121141.98565596,0.0,1.0
2022-12-29,4.4644,4.55,4.26,4.26,74222,4.45397123613561,4.53937127596475,4.25004871112304,4.25004871112304,74395.7873170942,0.0,1.0
2022-12-30,4.5764,4.65,4.27,4.31,70332,4.56570960600551,4.6391376776343,4.26002535129,4.29993191195782,70496.6790653158,0.0,1.0
2023-01-03,4.24,4.84,4.195,4.8,47873,4.23009543078913,4.82869384080646,4.18520055003783,4.78878728013864,47985.0923746497,0.0,1.0
2023-01-04,5.06,5.15,4.44,4.465,268525,5.04817992447948,5.13796968598208,4.42962823412824,4.45456983454563,269153.738639793,0.0,1.0
2023-01-05,4.19,4.46,4.02,4.44,75412,4.18021222995435,4.44958151446215,4.01060934711611,4.42962823412824,75588.5736460444,0.0,1.0
2023-01-06,4.1155,4.19,3.8,4.18,129281,4.10588626071053,4.18021222995435,3.79112326344309,4.1702355897874,129583.705372279,0.0,1.0
2023-01-09,5.07,5.25,4.39,4.47,320705,5.05815656464643,5.23773608765163,4.37974503329346,4.4595581546291,321455.91565208,0.0,1.0
2023-01-10,6.03,6.03,4.94,4.94,299535,6.01591402067416,6.01591402067416,4.92846024247601,4.92846024247601,300236.347094201,0.0,1.0
2023-01-11,6.12,6.1418,5.52,5.76,301840,6.10570378217676,6.12745285774072,5.50710537215943,5.74654473616636,302546.744143134,0.0,1.0
2023-01-12,6.95,6.95,5.73,6.42,274362,6.93376491603407,6.93376491603407,5.7166148156655,6.40500298718543,275004.405700366,0.0,1.0
2023-01-13,7.45,7.59,6.47,6.62,361973,7.43259692438184,7.57226988671922,6.4548861880202,6.60453579052454,362820.54273033,0.0,1.0
2023-01-17,8.37,8.55,7.65,8.21,451399,8.35044781974175,8.53002734274695,7.63212972772095,8.19082157707046,452455.929497305,0.0,1.0
2023-01-18,7.44,9.11,7.43,8.36,424501,7.42262028421489,9.08871919209645,7.41264364404793,8.34047117957479,425494.949097219,0.0,1.0
2023-01-19,7.3,7.62,6.98,7.27,301114,7.28294732187751,7.60219980722009,6.96369483653493,7.25301740137664,301819.044248329,0.0,1.0
2023-01-20,8.56,8.56,7.16,7.49,306372,8.5400039829139,8.5400039829139,7.14327435954013,7.47250348504966,307089.355607674,0.0,1.0
2023-01-23,8.7366,8.88,8.12,8.53,311795,8.71619144826233,8.85925646825648,8.10103181556786,8.51007406241303,312525.053306747,0.0,1.0
2023-01-24,8.16,8.8324,8.15,8.36,227019,8.14093837623568,8.81176766106177,8.13096173606873,8.34047117957479,227550.554295754,0.0,1.0
2023-01-25,7.98,8.1,7.28,7.7,245653,7.96135885323048,8.08107853523395,7.2629940415436,7.68201292855573,246228.18492908,0.0,1.0
2023-01-26,8.04,8.58,7.805,8.49,264486,8.02121869423222,8.55995726324781,7.78676765030876,8.47016750174521,265105.281511533,0.0,1.0
2023-01-27,9.92,10.13,7.94,7.94,576898,9.89682704561985,10.1063364891259,7.92145229256266,7.92145229256266,578248.779494719,0.0,1.0
2023-01-30,8.68,10.04,8.5682,9.6,233103,8.65972366491737,10.0165467276233,8.5481848278508,9.57757456027727,233648.799695193,0.0,1.0
2023-01-31,9.19,9.65,8.65,8.97,288616,9.1685323134321,9.62745776111205,8.6297937444165,8.94904622975908,289291.780769993,0.0,1.0
2023-02-01,10.94,11.025,8.77,9.29,385477,10.9144443426493,10.9992457840684,8.74951342641997,9.26829871510165,386379.576239276,0.0,1.0
2023-02-02,14.81,15.78,11.62,11.62,1284334,14.7754040872611,15.7431381834558,11.5928558740023,11.5928558740023,1287341.20756801,0.0,1.0
2023-02-03,12.95,16.42,12.52,12.7,649679,12.9197490162074,16.3816431541409,12.4907534890283,12.6703330120335,651200.192778183,0.0,1.0
2023-02-06,12.93,13.28,11.87,12.54,228355,12.8997957358735,13.2489781417169,11.8422718781762,12.5107067693622,228889.682476826,0.0,1.0
2023-02-07,12.11,12.595,11.08,12.55,458904,12.0817112421831,12.5655782902804,11.0541173049867,12.5206834095291,459978.502101315,0.0,1.0
2023-02-08,11.62,12.68,11.31,12.0,448784,11.5928558740023,12.6503797316996,11.2835800288267,11.9719682003466,449834.806597973,0.0,1.0
2023-02-09,9.12,11.42,8.97,11.36,626680,9.09869583226341,11.3933230706632,8.94904622975908,11.3334632296614,628147.341702953,0.0,1.0
2023-02-10,8.49,9.5,8.26,8.76,124567,8.47016750174521,9.47780815860772,8.24070477790524,8.73953678625301,124858.667763311,0.0,1.0
2023-02-13,8.38,8.49,7.77,8.13,356553,8.3604244599087,8.47016750174521,7.75184940972442,8.11100845573482,357387.852055616,0.0,1.0
2023-02-14,8.9638,9.3599,8.06,8.25,423464,8.94286071285557,9.33803542986867,8.04117197456613,8.23072813773828,424455.521010562,0.0,1.0
2023-02-15,11.27,11.29,9.073,9.18,743180,11.2436734681588,11.2636267484928,9.05180562347872,9.15855567326514,744920.120965728,0.0,1.0
2023-02-16,10.34,12.2299,10.01,10.45,488413,10.315845932632,12.2013311577849,9.98661680712245,10.4255889744685,489556.59603492,0.0,1.0
2023-02-17,10.2675,10.9,9.41,10.19,485985,10.2435152914216,10.8745377819815,9.38801839710512,10.1661963301276,487122.910987279,0.0,1.0
2023-02-21,9.51,10.64,9.49,9.85,339171,9.48778479877467,10.6151451376406,9.46783151844076,9.82699056445116,339965.152921319,0.0,1.0
2023-02-22,9.3,10.75,8.465,9.59,514576,9.27827535526861,10.7248881794772,8.44522590132782,9.56759792011032,515780.855467126,0.0,1.0
2023-02-23,9.5627,10.08,9.04,9.93,529123,9.54036169245453,10.0564532882911,9.01888271092776,9.9068036857868,530361.916582453,0.0,1.0
2023-02-24,8.65,9.36,8.29,9.16,402312,8.6297937444165,9.33813519627034,8.2706346984061,9.13860239293123,403253.994598836,0.0,1.0
2023-02-27,8.7774,9.19,8.6,8.97,352108,8.75689614014351,9.1685323134321,8.57991054358172,8.94904622975908,352932.444297478,0.0,1.0
2023-02-28,10.06,10.659,8.88,8.88,437057,10.0365000079572,10.6341007539579,8.85925646825648,8.85925646825648,438080.348379824,0.0,1.0
2023-03-01,10.04,10.52,9.69,10.16,478931,10.0165467276233,10.4954254556372,9.66736432177987,10.1362664096268,480052.394378531,0.0,1.0
2023-03-02,9.8,9.85,8.3917,9.2,333359,9.77710736361638,9.82699056445116,8.37209712890404,9.17850895359905,334139.544397068,0.0,1.0
2023-03-03,9.99,10.23,9.3,9.33,172488,9.96666352678854,10.2061028907955,9.27827535526861,9.30820527576947,172891.8725277,0.0,1.0
2023-03-06,9.62,11.23,9.605,9.97,251370,9.59752784061118,11.203766907491,9.58256288036075,9.94671024645463,251958.571015305,0.0,1.0
2023-03-07,9.39,10.01,9.1,9.56,353396,9.36806511677121,9.98661680712245,9.0787425519295,9.53766799960945,354223.460088812,0.0,1.0
2023-03-08,9.63,10.18,9.05,9.16,294697,9.60750448077814,10.1562196899607,9.02885935109472,9.13860239293123,295387.019145074,0.0,1.0
2023-03-09,8.53,9.85,8.33,9.5,195342,8.51007406241303,9.82699056445116,8.31054125907393,9.47780815860772,195799.384092261,0.0,1.0
2023-03-10,7.45,8.1231,7.07,8.11,367691,7.43259692438184,8.10412457401962,7.05348459803753,8.0910551754009,368551.931158008,0.0,1.0
2023-03-13,8.69,9.07,6.99,7.71,608757,8.66970030508432,9.04881263142863,6.97367147670189,7.69198956872268,610182.375842639,0.0,1.0
2023-03-14,9.48,10.22,9.12,10.06,427925,9.45785487827381,10.1961262506285,9.09869583226341,10.0365000079572,428926.966231946,0.0,1.0
2023-03-15,9.88,10.25,9.18,9.25,615190,9.85692048495203,10.2260561711294,9.15855567326514,9.22839215443383,616630.43840914,0.0,1.0
2023-03-16,10.6423,10.8,9.6,9.82,173880,10.617439764879,10.7747713803119,9.57757456027727,9.79706064395029,174287.131830137,0.0,1.0
2023-03-17,12.28,12.73,10.95,11.15,551770,12.2513141250213,12.7002629325343,10.9244209828163,11.1239537861554,553061.943466266,0.0,1.0
2023-03-20,12.34,12.8,11.81,12.78,545111,12.3111739660231,12.770099413703,11.7824120371744,12.7501461333691,546387.351731407,0.0,1.0
2023-03-21,14.52,14.79,12.54,12.59,431337,14.4860815224194,14.7554508069272,12.5107067693622,12.560589970197,432346.955269238,0.0,1.0
2023-03-22,12.72,14.84,12.71,14.66,482958,12.6902862923674,14.805334007762,12.6803096522004,14.6257544847568,484088.823409355,0.0,1.0
2023-03-23,10.01,10.9146,8.8,8.85,717099,9.98661680712245,10.8891036766252,8.77944334692083,8.82932654775561,718778.053532658,0.0,1.0
2023-03-24,10.31,10.51,9.38,9.54,354522,10.2859160121311,10.4854488154702,9.35808847660425,9.51771471927554,355352.096564777,0.0,1.0
2023-03-27,9.13,10.25,8.68,10.2,254482,9.10867247243037,10.2260561711294,8.65972366491737,10.1761729702946,255077.857616728,0.0,1.0
2023-03-28,9.21,9.43,8.84,9.08,130267,9.18848559376601,9.40797167743903,8.81934990758866,9.05878927159559,130572.014044837,0.0,1.0
2023-03-29,9.73,10.44,9.39,9.79,275119,9.70727088244769,10.4156123343015,9.36806511677121,9.76713072344943,275763.178180211,0.0,1.0
2023-03-30,9.46,10.1,9.36,10.01,175786,9.4379015979399,10.076406568625,9.33813519627034,9.98661680712245,176197.594639362,0.0,1.0
2023-03-31,10.19,10.42,9.45,9.55,214582,10.1661963301276,10.3956590539676,9.42792495777294,9.5276913594425,215084.433646045,0.0,1.0
2023-04-03,9.32,10.35,9.12,9.89,211712,9.29822863560252,10.3258225727989,9.09869583226341,9.86689712511898,212207.713676223,0.0,1.0
2023-04-04,9.06,9.66,8.75,9.54,128735,9.03883599126168,9.63743440127901,8.72956014608606,9.51771471927554,129036.426938995,0.0,1.0
2023-04-05,8.7,9.16,8.36,9.04,118489,8.67967694525128,9.13860239293123,8.34047117957479,9.01888271092776,118766.436412589,0.0,1.0
2023-04-06,8.84,9.08,8.14,8.37,96808,8.81934990758866,9.05878927159559,8.12098509590177,8.35044781974175,97034.6713722785,0.0,1.0
2023-04-10,9.83,9.83,8.45,8.78,169339,9.80703728411725,9.80703728411725,8.43026094107739,8.75949006658692,169735.49929252,0.0,1.0
2023-04-11,10.74,11.25,10.09,10.3,487748,10.7149115393102,11.2237201878249,10.0664299284581,10.2759393719642,488890.038968743,0.0,1.0
2023-04-12,10.19,11.15,9.83,10.9,319555,10.1661963301276,11.1239537861554,9.80703728411725,10.8745377819815,320303.222981247,0.0,1.0
2023-04-13,10.42,11.23,10.24,10.66,312908,10.3956590539676,11.203766907491,10.2160795309624,10.6350984179746,313640.659343825,0.0,1.0
2023-04-14,10.64,11.03,10.21,10.51,147183,10.6151451376406,11.0042341041519,10.1861496104616,10.4854488154702,147527.622062083,0.0,1.0
2023-04-17,10.13,10.19,9.5104,10.0,263897,10.1063364891259,10.1661963301276,9.48818386438135,9.97664016695549,264514.902395775,0.0,1.0
2023-04-18,10.03,11.03,9.88,10.66,209306,10.0065700874564,11.0042341041519,9.85692048495203,10.6350984179746,209796.080140547,0.0,1.0
2023-04-19,9.41,9.691,9.1878,9.36,126754,9.38801839710512,9.66836198579657,9.16633745259537,9.33813519627034,127050.788520802,0.0,1.0
2023-04-20,8.53,9.56,8.46,9.1,127069,8.51007406241303,9.53766799960945,8.44023758124435,9.0787425519295,127366.526078465,0.0,1.0
2023-04-21,8.22,8.68,8.15,8.66,170101,8.20079821723742,8.65972366491737,8.13096173606873,8.63977038458346,170499.283479629,0.0,1.0
2023-04-24,7.32,8.14,7.199,8.12,217620,7.30290060221142,8.12098509590177,7.18218325619126,8.10103181556786,218129.546979953,0.0,1.0
2023-04-25,7.4808,7.56,7.1,7.38,180188,7.46332497609607,7.54233996621835,7.0834145185384,7.36276044321315,180609.901715025,0.0,1.0
2023-04-26,7.14,7.99,7.1,7.94,165916,7.12332107920622,7.97133549339744,7.0834145185384,7.92145229256266,166304.484499246,0.0,1.0
2023-04-27,7.2,7.48,7.08,7.31,151701,7.18318092020795,7.46252684488271,7.06346123820449,7.29292396204446,152056.200746282,0.0,1.0
2023-04-28,7.11,7.22,6.82,7.09,154791,7.09339115870536,7.20313420054187,6.80406859386365,7.07343787837144,155153.43583574,0.0,1.0
2023-05-01,6.39,7.18,6.06,6.96,202865,6.37507306668456,7.16322763987404,6.04584394117503,6.94374155620102,203339.998842423,0.0,1.0
2023-05-02,6.62,6.7201,6.0691,6.41,118113,6.60453579052454,6.70440195859576,6.05492268372696,6.39502634701847,118389.556026299,0.0,1.0
2023-05-03,6.07,6.67,6.04,6.37,160427,6.05582058134198,6.65441899135931,6.02589066084112,6.35511978635065,160802.632264281,0.0,1.0
2023-05-04,6.21,6.42,5.92,6.09,120758,6.19549354367936,6.40500298718543,5.90617097883765,6.07577386167589,121040.749169218,0.0,1.0
2023-05-05,7.9,7.96,7.08,7.1,312011,7.88154573189484,7.94140557289657,7.06346123820449,7.0834145185384,312741.559060573,0.0,1.0
2023-05-08,7.88,8.0,7.17,7.4,231871,7.86159245156093,7.98131213356439,7.15325099970709,7.38271372354706,232413.915025221,0.0,1.0
2023-05-09,8.28,8.3,7.54,7.82,536269,8.26065805823915,8.28061133857306,7.52238668588444,7.8017326105592,537524.648604872,0.0,1.0
2023-05-10,8.7814,9.0,8.25,8.61,414036,8.7608867962103,8.97897615025994,8.23072813773828,8.58988718374868,415005.445792628,0.0,1.0
2023-05-11,8.3,8.85,8.19,8.67,263617,8.28061133857306,8.82932654775561,8.17086829673655,8.64974702475041,264234.246788963,0.0,1.0
2023-05-12,7.67,8.35,7.55,8.35,581822,7.65208300805486,8.33049453940784,7.5323633260514,8.33049453940784,583184.308808795,0.0,1.0
2023-05-15,8.34,8.41,7.65,7.81,341538,8.32051789924088,8.39035438040957,7.63212972772095,7.79175597039224,342337.695140332,0.0,1.0
2023-05-16,7.77,8.2,7.63,7.93,215926,7.75184940972442,8.1808449369035,7.61217644738704,7.91147565239571,216431.580558741,0.0,1.0
2023-05-17,8.39,8.43,7.65,7.66,169815,8.37040110007566,8.41030766074348,7.63212972772095,7.64210636788791,170212.6138241,0.0,1.0
2023-05-18,8.22,8.5,7.92,8.24,149833,8.20079821723742,8.48014414191217,7.90149901222875,8.22075149757133,150183.826912266,0.0,1.0
2023-05-19,7.5,8.4499,7.48,8.25,483308,7.48248012521662,8.43016117467572,7.46252684488271,8.23072813773828,484439.64291787,0.0,1.0
2023-05-22,8.37,8.37,7.4,7.55,249649,8.35044781974175,8.35044781974175,7.38271372354706,7.5323633260514,250233.541374865,0.0,1.0
2023-05-23,7.95,8.79,7.87,8.34,417043,7.93142893272962,8.76946670675388,7.85161581139397,8.32051789924088,418019.486541496,0.0,1.0
2023-05-24,7.79,7.92,7.45,7.76,229916,7.77180269005833,7.90149901222875,7.43259692438184,7.74187276955746,230454.337484803,0.0,1.0
2023-05-25,7.5,7.95,7.3237,7.83,516033,7.48248012521662,7.93142893272962,7.30659195907319,7.81170925072615,517241.266964001,0.0,1.0
2023-05-26,7.49,7.87,7.455,7.51,394181,7.47250348504966,7.85161581139397,7.43758524446532,7.49245676538357,395103.956245312,0.0,1.0
2023-05-30,8.335,8.76,7.97,8.09,443344,8.3155295791574,8.73953678625301,7.95138221306353,8.07110189506699,444382.069094202,0.0,1.0
2023-05-31,8.57,8.61,7.96,7.96,122682,8.54998062308086,8.58988718374868,7.94140557289657,7.94140557289657,122969.254124596,0.0,1.0
2023-06-01,8.83,9.39,8.25,8.48,100430,8.8093732674217,9.36806511677121,8.23072813773828,8.46019086157826,100665.15211468,0.0,1.0
2023-06-02,9.02,9.14,8.51,9.14,163274,8.99892943059385,9.11864911259732,8.49012078207912,9.11864911259732,163656.298380686,0.0,1.0
2023-06-05,7.79,8.9992,7.23,8.78,534399,7.77180269005833,8.97817801904659,7.21311084070882,8.75949006658692,535650.27008795,0.0,1.0
2023-06-06,6.38,6.5299,5.3701,5.5,1325015,6.3650964265176,6.51464626262027,5.35755553605677,5.48715209182552,1328117.46021341,0.0,1.0
2023-06-07,6.7,6.83,6.42,6.65,248136,6.68434891186018,6.8140452340306,6.40500298718543,6.6344657110254,248716.998756629,0.0,1.0
2023-06-08,7.0,7.0295,6.46,6.5,207435,6.98364811686884,7.01307920536136,6.44490954785325,6.48481610852107,207920.699282173,0.0,1.0
2023-06-09,6.69,7.465,6.55,7.02,201292,6.67437227169323,7.44756188463228,6.53469930935585,7.00360139720276,201763.315737012,0.0,1.0
2023-06-12,6.18,6.5956,6.1,6.55,303414,6.16556362317849,6.58019278851716,6.08575050184285,6.53469930935585,304124.429589998,0.0,1.0
2023-06-13,6.53,6.54,6.18,6.41,232384,6.51474602902194,6.52472266918889,6.16556362317849,6.39502634701847,232928.116190558,0.0,1.0
2023-06-14,6.79,6.94,6.37,6.59,175413,6.77413867336278,6.92378827586711,6.35511978635065,6.57460587002367,175823.72127743,0.0,1.0
2023-06-15,6.84,6.9,6.24,6.52,343982,6.82402187419756,6.88388171519929,6.22542346418023,6.50476938885498,344787.417651218,0.0,1.0
2023-06-16,7.1,7.21,6.8,7.08,153657,7.0834145185384,7.19315756037491,6.78411531352973,7.06346123820449,154016.780628153,0.0,1.0
2023-06-20,7.38,7.539,6.73,7.16,310707,7.36276044321315,7.52138902186775,6.71427883236105,7.14327435954013,311434.505805993,0.0,1.0
2023-06-21,7.58,7.7862,7.3307,7.75,400851,7.56229324655226,7.76801156679489,7.31357560719006,7.73189612939051,401789.57373615,0.0,1.0
2023-06-22,7.46,7.7623,6.98,7.7,200638,7.4425735645488,7.74416739679586,6.96369483653493,7.68201292855573,201107.784426816,0.0,1.0
2023-06-23,8.22,8.299,7.11,7.3,426791,8.20079821723742,8.27961367455636,7.09339115870536,7.28294732187751,427790.311024358,0.0,1.0
2023-06-26,8.29,9.12,8.14,8.14,510158,8.2706346984061,9.09869583226341,8.12098509590177,8.12098509590177,511352.510928217,0.0,1.0
2023-06-27,9.92,9.99,8.52,8.62,426577,9.89682704561985,9.96666352678854,8.50009742224608,8.59986382391563,427575.809953438,0.0,1.0
2023-06-28,10.09,10.84,9.69,9.69,714500,10.0664299284581,10.8146779409798,9.66736432177987,9.66736432177987,716172.968096572,0.0,1.0
2023-06-29,10.45,10.8,10.1,10.37,288935,10.4255889744685,10.7747713803119,10.076406568625,10.3457758531328,289611.527693468,0.0,1.0
2023-06-30,10.24,10.98,9.52,10.76,722478,10.2160795309624,10.9543509033171,9.49776143894163,10.7348648196441,724169.648207805,0.0,1.0
2023-07-03,12.07,12.22,10.55,10.55,333276,12.0418046815153,12.1914542840196,10.525355376138,10.525355376138,334056.350056477,0.0,1.0
2023-07-05,11.69,12.05,11.22,11.33,344755,11.662692355171,12.0218514011814,11.1937902673241,11.3035333091606,345562.227594308,0.0,1.0
2023-07-06,11.66,11.67,10.83,11.62,274538,11.6327624346701,11.6427390748371,10.8047013008128,11.5928558740023,275180.817796077,0.0,1.0
2023-07-07,11.74,12.31,11.56,11.56,333175,11.7125755560057,12.2812440455222,11.5329960330006,11.5329960330006,333955.113569736,0.0,1.0
2023-07-10,12.3,12.35,11.28,11.82,390418,12.2712674053553,12.32115060619,11.2536501083258,11.7923886773414,391332.14535805,0.0,1.0
2023-07-11,14.11,14.77,12.15,12.18,683951,14.0770392755742,14.7354975265933,12.1216178028509,12.1515477233518,685552.439051951,0.0,1.0
2023-07-12,13.36,14.07,13.0,14.07,575055,13.3287912630525,14.0371327149064,12.9696322170421,14.0371327149064,576401.464197027,0.0,1.0
2023-07-13,18.21,18.54,12.77,13.18,1347443,18.167461744026,18.4966908695355,12.7401694932022,13.1492117400473,1350597.97431903,0.0,1.0
2023-07-14,17.82,20.11,16.76,18.17,1193966,17.7783727775147,20.0630233757475,16.7208489198174,18.1275551833581,1196761.6151524,0.0,1.0
2023-07-17,17.87,18.8399,17.35,17.61,482764,17.8282559783495,18.7958903081425,17.3094706896678,17.5688633340086,483894.369167492,0.0,1.0
2023-07-18,17.57,18.86,16.9601,17.56,419886,17.5289567733408,18.8159433548781,16.9204814895582,17.5189801331738,420869.143292089,0.0,1.0
2023-07-19,19.02,19.1958,17.75,18.31,459352,18.9755695975493,19.1509589316844,17.708536296346,18.2672281456955,460427.551072215,0.0,1.0
2023-07-20,16.7,19.4487,16.51,18.79,629582,16.6609890788157,19.4032681615067,16.4714329156435,18.7461068737094,631056.136599266,0.0,1.0
2023-07-21,16.61,17.43,16.08,17.05,353716,16.5711993173131,17.3892838110034,16.0424373884644,17.0101714846591,354544.209353739,0.0,1.0
2023-07-24,16.11,16.4751,15.35,16.15,305154,16.0723673089653,16.4366144414608,15.3141426562767,16.1122738696331,305868.503718043,0.0,1.0
2023-07-25,15.8,17.0,15.8,16.27,387003,15.7630914637897,16.9602882838243,15.7630914637897,16.2319935516366,387909.1492964,0.0,1.0
2023-07-26,16.33,16.69,15.71,15.71,369840,16.2918533926383,16.6510124386487,15.6733017022871,15.6733017022871,370705.962940289,0.0,1.0
2023-07-27,14.59,17.04,14.43,17.04,662188,14.5559180035881,17.0001948444922,14.3962917609168,17.0001948444922,663738.482012501,0.0,1.0
2023-07-28,15.04,15.55,14.8,15.06,331745,15.0048668111011,15.5136754596158,14.7654274470941,15.024820091435,332521.765292088,0.0,1.0
2023-07-31,16.03,16.32,15.23,15.23,459875,15.9925541876297,16.2818767524714,15.1944229742732,15.1944229742732,460951.775652079,0.0,1.0
2023-08-01,14.87,15.28,13.7315,15.27,223820,14.8352639282628,15.244306175108,13.6994234452549,15.234329534941,224344.063987929,0.0,1.0
2023-08-02,14.04,15.18,13.48,14.3,250451,14.0072027944055,15.1445397734384,13.448510945056,14.2665954387464,251037.419220091,0.0,1.0
2023-08-03,14.07,14.66,13.6,13.64,295637,14.0371327149064,14.6257544847568,13.5682306270595,13.6081371877273,296329.220110799,0.0,1.0
2023-08-04,13.3,14.86,13.16,13.68,534134,13.2689314220508,14.8252872880959,13.1292584597134,13.6480437483951,535384.649602932,0.0,1.0
2023-08-07,12.98,13.3,12.06,13.3,267796,12.9496789367082,13.2689314220508,12.0318280413483,13.2689314220508,268423.03172063,0.0,1.0
2023-08-08,13.46,13.63,12.64,13.16,269954,13.4285576647221,13.5981605475603,12.6104731710317,13.1292584597134,270586.084575986,0.0,1.0
2023-08-09,12.56,13.61,12.52,13.59,169996,12.5306600496961,13.5782072672264,12.4907534890283,13.5582539868925,170394.037627075,0.0,1.0
2023-08-10,12.36,13.49,12.191,12.64,364835,12.331127246357,13.458487585223,12.1625220275354,12.6104731710317,365689.243968527,0.0,1.0
2023-08-11,11.82,12.34,11.711,12.17,224781,11.7923886773414,12.3111739660231,11.6836432995216,12.1415710831848,225307.314124165,0.0,1.0
2023-08-14,11.77,11.99,11.36,11.6,151424,11.7425054765066,11.9619915601796,11.3334632296614,11.5729025936684,151778.552163829,0.0,1.0
2023-08-15,11.41,12.24,11.4,11.8,126540,11.3833464304962,12.2114075643535,11.3733697903293,11.7724353970075,126836.287449882,0.0,1.0
2023-08-16,11.38,12.18,11.12,12.1,283609,11.3534165099954,12.1515477233518,11.0940238656545,12.0717346020161,284273.057115325,0.0,1.0
2023-08-17,10.61,11.3964,10.6,11.36,174797,10.5852152171398,11.3697781998692,10.5752385769728,11.3334632296614,175206.278942444,0.0,1.0
2023-08-18,10.13,10.53,9.92,9.92,215795,10.1063364891259,10.5054020958041,9.89682704561985,9.89682704561985,216300.273828412,0.0,1.0
2023-08-21,10.53,10.673,9.9,10.26,311141,10.5054020958041,10.6480680501916,9.87687376528594,10.2360328112963,311869.521996552,0.0,1.0
2023-08-22,10.43,10.97,10.27,10.87,222552,10.4056356941346,10.9443742631502,10.2460094514633,10.8446078614806,223073.095025652,0.0,1.0
2023-08-23,11.04,11.11,10.3,10.4,164710,11.0142107443189,11.0840472254876,10.2759393719642,10.3757057736337,165095.660707048,0.0,1.0
2023-08-24,10.18,11.07,10.1221,11.06,235160,10.1562196899607,11.0441406648197,10.098454943394,11.0341640246528,235710.616063807,0.0,1.0
2023-08-25,10.3,10.55,9.93,10.27,201678,10.2759393719642,10.525355376138,9.9068036857868,10.2460094514633,202150.219537831,0.0,1.0
2023-08-28,10.19,10.39,10.05,10.39,86191,10.1661963301276,10.3657291334668,10.0265233677903,10.3657291334668,86392.8121668467,0.0,1.0
2023-08-29,12.44,12.72,10.07,10.13,837590,12.4109403676926,12.6902862923674,10.0464766481242,10.1063364891259,839551.177533953,0.0,1.0
2023-08-30,12.2,12.8,11.97,12.18,247007,12.1715010036857,12.770099413703,11.9420382798457,12.1515477233518,247585.355256305,0.0,1.0
2023-08-31,11.33,12.38,11.17,12.3,231002,11.3035333091606,12.3510805266909,11.1439070664893,12.2712674053553,231542.880302651,0.0,1.0
2023-09-01,10.94,11.42,10.79,11.35,146221,10.9144443426493,11.3933230706632,10.764794740145,11.3234865894945,146563.369584393,0.0,1.0
2023-09-05,10.87,11.18,10.62,10.95,101067,10.8446078614806,11.1538837066562,10.5951918573067,10.9244209828163,101303.643620177,0.0,1.0
2023-09-06,10.98,11.34,10.68,10.84,262352,10.9543509033171,11.3135099493275,10.6550516983085,10.8146779409798,262966.284851046,0.0,1.0
2023-09-07,11.74,11.79,10.45,10.56,186683,11.7125755560057,11.7624587568405,10.4255889744685,10.535332016305,187120.109451607,0.0,1.0
2023-09-08,11.82,11.9,11.45,11.73,353766,11.7923886773414,11.872201798677,11.423252991164,11.7025989158388,354594.326426385,0.0,1.0
2023-09-11,11.5,12.03,10.895,11.73,238827,11.4731361919988,12.0018981208475,10.869549461898,11.7025989158388,239386.202171589,0.0,1.0
2023-09-12,11.64,12.64,11.5,11.79,496272,11.6128091543362,12.6104731710317,11.4731361919988,11.7624587568405,497433.997513257,0.0,1.0
2023-09-13,11.32,12.005,11.28,11.73,281372,11.2935566689936,11.9769565204301,11.2536501083258,11.7025989158388,282030.819285191,0.0,1.0
2023-09-14,12.04,12.2,11.63,11.74,252333,12.0118747610144,12.1715010036857,11.6028325141692,11.7125755560057,252923.825834447,0.0,1.0
2023-09-15,11.8,12.02,11.31,11.91,125824,11.7724353970075,11.9919214806805,11.2835800288267,11.882178438844,126118.610969605,0.0,1.0
2023-09-18,11.67,12.21,11.6,12.15,166681,11.6427390748371,12.1814776438527,11.5729025936684,12.1216178028509,167071.275710713,0.0,1.0
2023-09-19,10.93,11.78,10.85,11.75,152620,10.9044677024824,11.7524821166736,10.8246545811467,11.7225521961727,152977.352541495,0.0,1.0
2023-09-20,10.61,11.4,10.58,11.0,100341,10.5852152171398,11.3733697903293,10.5552852966389,10.974304183651,100575.943725372,0.0,1.0
2023-09-21,10.13,10.22,9.81,10.12,184289,10.1063364891259,10.1961262506285,9.78708400378334,10.096359848959,184720.504013365,0.0,1.0
2023-09-22,9.41,10.4,9.38,10.4,113602,9.38801839710512,10.3757057736337,9.35808847660425,10.3757057736337,113867.99373227,0.0,1.0
2023-09-25,9.55,9.68,9.15,9.22,136514,9.5276913594425,9.65738768161292,9.12862575276428,9.19846223393296,136833.641101099,0.0,1.0
2023-09-26,9.32,9.82,9.18,9.52,129224,9.29822863560252,9.79706064395029,9.15855567326514,9.49776143894163,129526.571909463,0.0,1.0
2023-09-27,9.53,9.89,9.25,9.72,112189,9.50773807910858,9.86689712511898,9.22839215443383,9.69729424228074,112451.685259323,0.0,1.0
2023-09-28,10.24,10.6,9.54,9.63,152137,10.2160795309624,10.5752385769728,9.51771471927554,9.60750448077814,152493.221619746,0.0,1.0
2023-09-29,10.22,10.6799,10.13,10.53,122543,10.1961262506285,10.6549519319068,10.1063364891259,10.5054020958041,122829.928662643,0.0,1.0
2023-10-02,10.27,11.16,10.15,10.92,194858,10.2460094514633,11.1339304263223,10.1262897694598,10.8944910623154,195314.250829058,0.0,1.0
2023-10-03,9.66,10.32,9.57,10.0,111262,9.63743440127901,10.2958926522981,9.54764463977641,9.97664016695549,111522.514732485,0.0,1.0
2023-10-04,9.88,9.9442,9.305,9.83,76328,9.85692048495203,9.92097051482388,9.28326367535209,9.80703728411725,76506.7184169002,0.0,1.0
2023-10-05,10.11,10.19,9.59,9.95,150770,10.086383208792,10.1661963301276,9.56759792011032,9.92675696612072,151123.020853632,0.0,1.0
2023-10-06,10.88,10.96,9.62,9.62,183740,10.8545845016476,10.9343976229832,9.59752784061118,9.59752784061118,184170.218555723,0.0,1.0
2023-10-09,11.02,11.19,10.5,10.5,88825,10.994257463985,11.1638603468232,10.4754721753033,10.4754721753033,89032.9795537827,0.0,1.0
2023-10-10,11.12,11.6,10.8,10.95,78280,11.0940238656545,11.5729025936684,10.7747713803119,10.9244209828163,78463.2889329597,0.0,1.0
2023-10-11,10.65,11.27,10.3,11.07,63274,10.6251217778076,11.2436734681588,10.2759393719642,11.0441406648197,63422.1530907523,0.0,1.0
2023-10-12,10.16,10.57,10.04,10.57,63388,10.1362664096268,10.545308656472,10.0165467276233,10.545308656472,63536.4200163827,0.0,1.0
2023-10-13,9.83,10.19,9.5725,10.19,144380,9.80703728411725,10.1661963301276,9.55013879981814,10.1661963301276,144718.058969606,0.0,1.0
2023-10-16,10.18,10.9347,9.86,10.61,295790,10.1562196899607,10.9091567233608,9.83696720461812,10.5852152171398,296482.578353093,0.0,1.0
2023-10-17,10.62,10.93,10.02,10.02,95899,10.5951918573067,10.9044677024824,9.9965934472894,9.9965934472894,96123.5429915933,0.0,1.0
2023-10-18,9.88,10.74,9.88,10.53,74175,9.85692048495203,10.7149115393102,9.85692048495203,10.5054020958041,74348.6772688079,0.0,1.0
2023-10-19,9.73,10.3,9.67,9.95,95522,9.70727088244769,10.2759393719642,9.64741104144596,9.92675696612072,95745.66026385,0.0,1.0
2023-10-20,10.03,10.41,9.8257,10.0001,107861,10.0065700874564,10.3856824138007,9.80274732884546,9.97673993335716,108113.551451174,0.0,1.0
2023-10-23,10.54,11.22,9.65,10.23,281156,10.5153787359711,11.1937902673241,9.62745776111205,10.2061028907955,281814.313531364,0.0,1.0
2023-10-24,11.54,13.0242,11.3,11.83,529135,11.5130427526666,12.9937756862462,11.2736033886597,11.8023653175083,530373.94467989,0.0,1.0
2023-10-25,10.64,11.94,10.55,11.87,363334,10.6151451376406,11.9121083593449,10.525355376138,11.8422718781762,364184.729447727,0.0,1.0
2023-10-26,9.94,10.87,9.67,10.45,185957,9.91678032595376,10.8446078614806,9.64741104144596,10.4255889744685,186392.409556801,0.0,1.0
2023-10-27,9.2,10.28,9.14,10.28,212687,9.17850895359905,10.2559860916302,9.11864911259732,10.2559860916302,213184.9965928,0.0,1.0
2023-10-30,9.76,9.81,9.4155,9.42,128045,9.73720080294856,9.78708400378334,9.39350554919694,9.39799503727207,128344.811336495,0.0,1.0
2023-10-31,10.44,10.44,9.73,9.73,84338,10.4156123343015,10.4156123343015,9.70727088244769,9.70727088244769,84535.4734546241,0.0,1.0
2023-11-01,10.56,10.81,10.2,10.48,105995,10.535332016305,10.7847480204789,10.1761729702946,10.4555188949694,106243.182300065,0.0,1.0
2023-11-02,11.94,11.97,11.1901,11.35,244657,11.9121083593449,11.9420382798457,11.1639601132249,11.3234865894945,245229.852841991,0.0,1.0
2023-11-03,12.19,12.7,11.4712,11.81,236784,12.1615243635187,12.6703330120335,11.444403468318,11.7824120371744,237338.418583316,0.0,1.0
2023-11-06,12.32,12.9,11.8399,12.43,227459,12.2912206856892,12.8698658153726,11.8122421912736,12.4009637275257,227991.584535028,0.0,1.0
2023-11-07,12.89,12.968,11.88,12.24,179616,12.8598891752056,12.9377069685079,11.8522485183431,12.2114075643535,180036.562403967,0.0,1.0
2023-11-08,12.73,12.8991,11.95,12.83,201113,12.7002629325343,12.8689679177576,11.9220849995118,12.8000293342039,201583.896616944,0.0,1.0
2023-11-09,13.7,15.19,13.37,13.71,722828,13.667997028729,15.1545164136054,13.3387679032195,13.677973668896,724520.467716319,0.0,1.0
2023-11-10,13.71,14.415,13.48,13.97,177201,13.677973668896,14.3813268006663,13.448510945056,13.9373663132368,177615.907795214,0.0,1.0
2023-11-13,13.65,13.74,12.78,13.38,171873,13.6181138278942,13.7079035893968,12.7501461333691,13.3487445433865,172275.432534167,0.0,1.0
2023-11-14,13.53,14.17,13.04,14.11,338591,13.4983941458908,14.1368991165759,13.00953877771,14.0770392755742,339383.794878637,0.0,1.0
2023-11-15,14.86,15.26,13.75,13.95,397354,14.8252872880959,15.2243528947741,13.7178802295638,13.9174130329029,398284.38567536,0.0,1.0
2023-11-16,14.58,14.78,14.04,14.69,263403,14.5459413634211,14.7454741667602,14.0072027944055,14.6556844052576,264019.745718043,0.0,1.0
2023-11-17,15.05,15.11,14.11,14.62,207733,15.014843451268,15.0747032922697,14.0770392755742,14.5858479240889,208219.397035137,0.0,1.0
2023-11-20,16.64,16.68,15.2518,15.44,379006,16.6011292378139,16.6410357984818,15.2161720498372,15.4039324177793,379893.424697565,0.0,1.0
2023-11-21,16.51,16.61,15.5123,16.06,425375,16.4714329156435,16.5711993173131,15.4760635261864,16.0224841081305,426370.995527054,0.0,1.0
2023-11-22,17.36,17.5292,16.0,16.63,402572,17.3194473298347,17.4882520814596,15.9626242671288,16.591152597647,403514.603376591,0.0,1.0
2023-11-24,18.85,19.14,17.1186,17.15,286526,18.8059667147111,19.0952892795528,17.0786112362044,17.1099378863287,287196.887133434,0.0,1.0
2023-11-27,19.92,20.2958,18.0138,18.03,467496,19.8734672125753,20.2483893500495,17.9717200639503,17.9878822210208,468590.619864627,0.0,1.0
2023-11-28,22.02,22.22,19.87,20.48,525872,21.968561647636,22.1680944509751,19.8235840117406,20.4321590619248,527103.304519077,0.0,1.0
2023-11-29,21.93,22.76,21.5159,21.99,535055,21.8787718861334,22.7068330199907,21.4656392168198,21.9386317271351,536307.806081052,0.0,1.0
2023-11-30,21.06,21.59,19.5,21.31,417362,21.0108041916083,21.5395661204569,19.4544483255632,21.2602201957822,418339.23346497,0.0,1.0
2023-12-01,23.35,23.48,21.38,21.52,406208,23.2954547898411,23.4251511120115,21.3300566769508,21.4697296392882,407159.116899331,0.0,1.0
2023-12-04,25.29,26.61,24.4,25.98,751583,25.2309229822304,26.5478394842686,24.3430020073714,25.9193111537504,753342.79619444,0.0,1.0
2023-12-05,25.04,27.07,24.78,24.95,718510,24.9815069780566,27.0067649319485,24.7221143337157,24.891717216554,720192.357322697,0.0,1.0
2023-12-06,23.54,25.82,23.42,25.64,344767,23.4850109530132,25.7596849110791,23.3652912710098,25.5801053880739,345574.255691744,0.0,1.0
2023-12-07,23.95,24.52,22.37,22.582,368363,23.8940531998584,24.4627216893749,22.3177440534794,22.5292488250189,369225.504614357,0.0,1.0
2023-12-08,26.7,26.7,23.88,23.91,414285,26.6376292457712,26.6376292457712,23.8242167186897,23.8541466391906,415255.028814399,0.0,1.0
2023-12-11,24.36,25.6,23.742,25.47,648704,24.3030954467036,25.5401988274061,23.6865390843857,25.4105025052356,650222.909861607,0.0,1.0
2023-12-12,24.73,25.25,23.7997,24.79,307057,24.6722311328809,25.1910164215626,23.7441042981491,24.7320909738827,307775.95950291,0.0,1.0
2023-12-13,27.6,27.6,24.1,24.75,738695,27.5355268607972,27.5355268607972,24.0437028023627,24.6921844132148,740424.619549471,0.0,1.0
2023-12-14,28.48,28.7457,27.26,28.25,702953,28.4134711954892,28.6785505247252,27.1963210951207,28.1840084716493,704598.931339945,0.0,1.0
2023-12-15,26.88,27.97,26.58,27.97,426766,26.8172087687764,27.9046625469745,26.5179095637677,27.9046625469745,427765.252488036,0.0,1.0
2023-12-18,28.31,28.75,25.8135,26.11,322894,28.243868312651,28.682840479997,25.7532000949706,26.0490074759208,323650.041092477,0.0,1.0
2023-12-19,30.49,30.76,28.45,28.97,670071,30.4187758690473,30.6881451535551,28.3835412749884,28.9023265636701,671639.939685708,0.0,1.0
2023-12-20,30.66,32.81,30.1961,31.6,721482,30.5883787518855,32.733356387781,30.1255624145405,31.5261829275794,723171.316120717,0.0,1.0
2023-12-21,32.42,33.0375,31.055,32.4,333882,32.3442674212697,32.9603249515792,30.9824560384803,32.3243141409358,334663.768976935,0.0,1.0
2023-12-22,34.57,35.52,32.4,33.03,612450,34.4892450571651,35.4370258730259,32.3243141409358,32.952842471454,613884.022828196,0.0,1.0
2023-12-26,33.6,35.33,32.69,34.37,556979,33.5215109609705,35.2474697098538,32.6136367057775,34.289712253826,558283.140094416,0.0,1.0
2023-12-27,37.41,37.92,34.6232,34.87,517136,37.3226108645805,37.8314195130952,34.5423207828533,34.7885442621738,518346.849586549,0.0,1.0
2023-12-28,37.68,38.0,35.16,35.63,571840,37.5919801490883,37.9112326344309,35.0778668270155,35.5467689148624,573178.936425954,0.0,1.0
2023-12-29,33.94,37.98,33.08,37.67,707596,33.8607167266469,37.891279354097,33.0027256722888,37.5820035089213,709252.802705756,0.0,1.0
2024-01-02,28.96,34.41,28.5374,34.02,919174,28.8923499235031,34.3296188144938,28.4707371100476,33.9405298479826,921326.202627291,0.0,1.0
2024-01-03,27.67,28.74,25.48,25.92,758057,27.6053633419658,28.6728638398301,25.4204791454026,25.8594513127486,759831.95476051,0.0,1.0
2024-01-04,28.54,30.04,26.81,27.77,437586,28.473331036491,29.9698270615343,26.7473722876077,27.7051297436354,438610.587008407,0.0,1.0
2024-01-05,28.14,29.01,27.38,27.83,244004,28.0742654298128,28.9422331243379,27.3160407771241,27.7649895846371,244575.323873248,0.0,1.0
2024-01-08,29.58,30.12,26.29,29.04,596170,29.5109016138543,30.0496401828699,26.228586998926,28.9721630448387,597565.903974995,0.0,1.0
2024-01-09,27.54,29.72,27.32,29.72,256209,27.4756670197954,29.6505745761917,27.2561809361224,29.6505745761917,256808.901305885,0.0,1.0
2024-01-10,27.34,27.89,25.16,26.66,389029,27.2761342164563,27.8248494256389,25.10122666006,26.5977226851033,389939.893079974,0.0,1.0
2024-01-11,24.56,30.04,24.3,29.38,1101474,24.5026282500427,29.9698270615343,24.2432356057018,29.3113688105152,1104053.04949084,0.0,1.0
2024-01-12,21.8,24.4401,21.75,23.57,505822,21.749075563963,24.3830083344409,21.6991923631282,23.5149408735141,507006.358388445,0.0,1.0
2024-01-16,22.63,23.2,20.851,21.38,396213,22.5771366978203,23.1458051873367,20.8022924121189,21.3300566769508,397140.714077603,0.0,1.0
2024-01-17,22.55,22.65,21.4611,21.61,220345,22.4973235764846,22.5970899781542,21.4109672287049,21.5595194007908,220860.927439104,0.0,1.0
2024-01-18,20.18,23.44,20.11,22.41,194122,20.1328598569162,23.3852445513437,20.0630233757475,22.3576506141473,194576.527519724,0.0,1.0
2024-01-19,20.24,20.4,18.62,20.02,422355,20.1927196979179,20.3523459405892,18.5765039908711,19.9732336142449,423343.924339298,0.0,1.0
2024-01-22,21.31,22.5,19.62,20.08,347418,21.2602201957822,22.4474403756499,19.5741680075667,20.0330934552466,348231.462883379,0.0,1.0
2024-01-23,19.99,20.64,18.8113,19.41,231791,19.943303693744,20.5917853045961,18.767357117265,19.3646585640606,232333.727708989,0.0,1.0
2024-01-24,19.12,21.08,18.98,21.01,270093,19.0753359992189,21.0307574719422,18.9356630368815,20.9609209907735,270725.410037939,0.0,1.0
2024-01-25,18.97,19.98,18.3,19.33,403595,18.9256863967146,19.9333270535771,18.2572515055286,19.284845442725,404539.998682905,0.0,1.0
2024-01-26,20.29,21.1,19.11,21.03,361530,20.2426028987527,21.0507107522761,19.0653593590519,20.9808742711074,362376.505466695,0.0,1.0
2024-01-29,22.73,23.94,20.48,20.75,519094,22.6769030994898,23.8840765596915,20.4321590619248,20.7015283464326,520309.434151327,0.0,1.0
2024-01-30,22.02,23.86,21.88,23.86,587936,21.968561647636,23.8042634383558,21.8288886852986,23.8042634383558,589312.624451821,0.0,1.0
2024-01-31,21.15,23.5,20.93,21.39,461980,21.1005939531109,23.4451043923454,20.8811078694378,21.3400333171178,463061.704410433,0.0,1.0
2024-02-01,21.33,22.32,19.82,21.2,366727,21.2801734761161,22.2678608526447,19.7737008109058,21.1504771539456,367585.673997413,0.0,1.0
2024-02-02,21.44,21.64,20.2,20.58,290063,21.3899165179526,21.5894493212917,20.1528131372501,20.5319254635944,290742.168852339,0.0,1.0
2024-02-05,17.51,21.19,17.07,21.19,849966,17.4690969323391,21.1405005137787,17.030124764993,21.1405005137787,851956.155355032,0.0,1.0
2024-02-06,18.26,18.555,17.11,17.82,305732,18.2173449448607,18.5116558297859,17.0700313256608,17.7783727775147,306447.857077819,0.0,1.0
2024-02-07,18.91,19.61,16.63,18.18,454013,18.8658265557128,19.5641913673997,16.591152597647,18.1375318235251,455076.050055185,0.0,1.0
2024-02-08,22.17,22.3,20.1,20.7,495351,22.1182112501403,22.2479075723107,20.0530467355805,20.6516451455979,496510.841035138,0.0,1.0
2024-02-09,25.38,26.07,23.7,25.14,869844,25.320712743733,26.009100915253,23.6446371956845,25.0812733797261,871880.698755768,0.0,1.0
2024-02-12,27.17,28.2,24.94,24.94,871656,27.1065313336181,28.1341252708145,24.881740576387,24.881740576387,873696.941468419,0.0,1.0
2024-02-13,24.62,25.769,23.35,23.75,854863,24.5624880910444,25.7088040462276,23.2954547898411,23.6945203965193,856864.621449882,0.0,1.0
2024-02-14,31.54,31.7,28.0683,28.5,1132361,31.4663230865776,31.6259493292489,28.0027329198157,28.4334244758232,1135012.36994654,0.0,1.0
2024-02-15,33.57,36.31,32.2,35.0,2000050,33.4915810404696,36.2251804462154,32.1247813375967,34.9182405843442,2004733.02287131,0.0,1.0
2024-02-16,39.44,44.73,38.82,43.0,1938315,39.3478688184725,44.6255114667919,38.7293171281212,42.8995527179086,1942853.47327657,0.0,1.0
2024-02-20,36.35,39.659,31.95,39.48,1155579,36.2650870068832,39.5663572381288,31.8753653334228,39.3877753791403,1158284.73379996,0.0,1.0
2024-02-21,31.74,34.13,31.3101,32.31,722726,31.6658558899167,34.0502728898191,31.2369601291393,32.2345243794332,724418.228888123,0.0,1.0
2024-02-22,35.14,35.54,32.38,32.98,1047150,35.0579135466816,35.4569791533598,32.3043608606019,32.9029592706192,1049601.85240354,0.0,1.0
2024-02-23,33.11,34.7057,30.94,33.61,596541,33.0326555927896,34.6246280642307,30.8677246765603,33.5314876011374,597937.772654021,0.0,1.0
2024-02-26,44.1,45.278,34.01,34.22,1577860,43.9969831362737,45.1722313479411,33.9305532078156,34.1400626513217,1581554.48487174,0.0,1.0
2024-02-27,46.39,51.14,43.19,49.13,1926599,46.39,51.14,43.19,49.13,1926599,0.10862,1.0
2024-02-28,47.02,52.37,45.78,51.0,2575385,47.02,52.37,45.78,51.0,2575385,0.0,1.0
2024-02-29,48.32,52.01,43.8981,49.9,2064840,48.32,52.01,43.8981,49.9,2064840,0.0,1.0
2024-03-01,49.4,49.6625,44.78,47.64,1106633,49.4,49.6625,44.78,47.64,1106633,0.0,1.0
2024-03-04,60.55,63.98,52.51,55.0,2477429,60.55,63.98,52.51,55.0,2477429,0.0,1.0
2024-03-05,53.97,66.22,53.13,61.15,2853809,53.97,66.22,53.13,61.15,2853809,0.0,1.0
2024-03-06,64.8,65.36,57.04,60.22,1861988,64.8,65.36,57.04,60.22,1861988,0.0,1.0
2024-03-07,66.82,66.95,63.07,65.62,1247329,66.82,66.95,63.07,65.62,1247329,0.0,1.0
2024-03-08,74.6,82.2,68.1,69.12,3315967,74.6,82.2,68.1,69.12,3315967,0.0,1.0
2024-03-11,73.4,82.88,73.0,82.265,2206072,73.4,82.88,73.0,82.265,2206072,0.0,1.0
2024-03-12,74.16,76.12,66.32,75.0,2165284,74.16,76.12,66.32,75.0,2165284,0.0,1.0
2024-03-13,71.78,81.6629,70.93,72.08,1713050,71.78,81.6629,70.93,72.08,1713050,0.0,1.0
2024-03-14,61.32,69.245,57.69,67.87,2520445,61.32,69.245,57.69,67.87,2520445,0.0,1.0
2024-03-15,65.64,66.8,56.0,56.05,1712722,65.64,66.8,56.0,56.05,1712722,0.0,1.0
2024-03-18,64.19,66.5,59.108,63.64,1485148,64.19,66.5,59.108,63.64,1485148,0.0,1.0
2024-03-19,58.95,60.74,51.66,55.8,1777640,58.95,60.74,51.66,55.8,1777640,0.0,1.0
2024-03-20,72.75,72.97,58.56,59.36,1653256,72.75,72.97,58.56,59.36,1653256,0.0,1.0
2024-03-21,75.34,83.49,71.9,74.9,2490833,75.34,83.49,71.9,74.9,2490833,0.0,1.0
2024-03-22,71.99,74.83,68.5,70.7,1507516,71.99,74.83,68.5,70.7,1507516,0.0,1.0
2024-03-25,85.17,87.3684,74.5,75.2,2267035,85.17,87.3684,74.5,75.2,2267035,0.0,1.0
2024-03-26,77.76,85.9143,77.5,85.89,1748101,77.76,85.9143,77.5,85.89,1748101,0.0,1.0
2024-03-27,72.0,82.88,70.5,82.8,1770205,72.0,82.88,70.5,82.8,1770205,0.0,1.0
2024-03-28,76.7,79.13,72.5701,73.95,1462952,76.7,79.13,72.5701,73.95,1462952,0.0,1.0
2024-04-01,69.19,78.8,67.4,74.96,2141840,69.19,78.8,67.4,74.96,2141840,0.0,1.0
2024-04-02,65.63,67.0,60.33,61.6,1470561,65.63,67.0,60.33,61.6,1470561,0.0,1.0
2024-04-03,68.6,70.89,64.28,64.9,1333761,68.6,70.89,64.28,64.9,1333761,0.0,1.0
2024-04-04,67.52,74.0,67.41,73.21,1438798,67.52,74.0,67.41,73.21,1438798,0.0,1.0
2024-04-05,62.66,69.74,62.2501,64.57,1651166,62.66,69.74,62.2501,64.57,1651166,0.0,1.0
2024-04-08,70.91,73.46,67.3,68.96,1416977,70.91,73.46,67.3,68.96,1416977,0.0,1.0
2024-04-09,63.5,69.54,62.49,68.79,1636417,63.5,69.54,62.49,68.79,1636417,0.0,1.0
2024-04-10,67.31,67.55,58.99,60.62,1455963,67.31,67.55,58.99,60.62,1455963,0.0,1.0
2024-04-11,73.71,74.5,65.52,67.89,1458846,73.71,74.5,65.52,67.89,1458846,0.0,1.0
2024-04-12,64.5,71.99,63.4543,71.1,1498663,64.5,71.99,63.4543,71.1,1498663,0.0,1.0
2024-04-15,52.51,66.27,51.85,65.1,2104100,52.51,66.27,51.85,65.1,2104100,0.0,1.0
2024-04-16,50.32,52.05,44.1001,52.05,3301376,50.32,52.05,44.1001,52.05,3301376,0.0,1.0
2024-04-17,47.9,53.0,44.26,51.83,2668436,47.9,53.0,44.26,51.83,2668436,0.0,1.0
2024-04-18,49.94,54.28,47.64,48.66,1796679,49.94,54.28,47.64,48.66,1796679,0.0,1.0
2024-04-19,46.44,54.05,46.1386,52.4,2464552,46.44,54.05,46.1386,52.4,2464552,0.0,1.0
2024-04-22,53.07,53.5,48.2209,49.0,2115096,53.07,53.5,48.2209,49.0,2115096,0.0,1.0
2024-04-23,57.85,58.9699,52.0,52.1,1785145,57.85,58.9699,52.0,52.1,1785145,0.0,1.0
2024-04-24,52.19,59.19,51.9295,58.2,2334960,52.19,59.19,51.9295,58.2,2334960,0.0,1.0
2024-04-25,51.68,52.7099,47.0,48.0,1825223,51.68,52.7099,47.0,48.0,1825223,0.0,1.0
2024-04-26,57.5,57.7199,49.43,50.44,1273604,57.5,57.7199,49.43,50.44,1273604,0.0,1.0
2024-04-29,48.78,54.5,47.9701,54.37,1780992,48.78,54.5,47.9701,54.37,1780992,0.0,1.0
2024-04-30,42.39,47.93,41.74,47.14,2411403,42.39,47.93,41.74,47.14,2411403,0.0,1.0
2024-05-01,44.79,48.4,40.0,40.38,2938137,44.79,48.4,40.0,40.38,2938137,0.0,1.0
2024-05-02,53.03,54.48,45.15,47.52,3506039,53.03,54.48,45.15,47.52,3506039,0.0,1.0
2024-05-03,50.31,54.34,47.18,53.66,3584634,50.31,54.34,47.18,53.66,3584634,0.0,1.0
2024-05-06,51.91,55.9399,51.09,51.55,2079080,51.91,55.9399,51.09,51.55,2079080,0.0,1.0
2024-05-07,46.13,53.679,45.9,51.83,1942146,46.13,53.679,45.9,51.83,1942146,0.0,1.0
2024-05-08,44.79,46.325,42.84,43.92,1529820,44.79,46.325,42.84,43.92,1529820,0.0,1.0
2024-05-09,44.52,45.85,42.29,44.33,1236273,44.52,45.85,42.29,44.33,1236273,0.0,1.0
2024-05-10,40.34,46.16,40.23,46.05,2194898,40.34,46.16,40.23,46.05,2194898,0.0,1.0
2024-05-13,39.78,42.63,39.05,41.5,1725639,39.78,42.63,39.05,41.5,1725639,0.0,1.0
2024-05-14,41.15,42.6885,38.05,38.14,1629414,41.15,42.6885,38.05,38.14,1629414,0.0,1.0
2024-05-15,47.85,48.5,43.04,44.84,2815884,47.85,48.5,43.04,44.84,2815884,0.0,1.0
2024-05-16,38.92,46.4,38.71,45.89,3544584,38.92,46.4,38.71,45.89,3544584,0.0,1.0
2024-05-17,42.15,43.3399,39.0901,41.2,2220964,42.15,43.3399,39.0901,41.2,2220964,0.0,1.0
2024-05-20,49.33,49.73,40.595,42.34,2642806,49.33,49.73,40.595,42.34,2642806,0.0,1.0
2024-05-21,49.44,52.85,47.07,52.03,2473011,49.44,52.85,47.07,52.03,2473011,0.0,1.0
2024-05-22,51.91,55.2,47.53,49.09,2304158,51.91,55.2,47.53,49.09,2304158,0.0,1.0
2024-05-23,46.33,53.4,46.0,53.04,3084641,46.33,53.4,46.0,53.04,3084641,0.0,1.0
2024-05-24,54.18,54.25,46.89,47.11,2857019,54.18,54.25,46.89,47.11,2857019,0.0,1.0
2024-05-28,57.5,58.5,51.25,53.21,2593259,57.5,58.5,51.25,53.21,2593259,0.0,1.0
2024-05-29,53.66,55.4,52.01,54.55,2176386,53.66,55.4,52.01,54.55,2176386,0.0,1.0
2024-05-30,52.7,59.1,52.1,55.55,2897857,52.7,59.1,52.1,55.55,2897857,0.0,1.0
2024-05-31,48.8,55.0826,45.66,54.67,3525507,48.8,55.0826,45.66,54.67,3525507,0.0,1.0
2024-06-03,51.0,54.26,48.22,51.65,2551622,51.0,54.26,48.22,51.65,2551622,0.0,1.0
2024-06-04,56.45,57.8081,50.6,50.78,3043198,56.45,57.8081,50.6,50.78,3043198,0.0,1.0
2024-06-05,59.85,60.06,54.97,57.9,3059964,59.85,60.06,54.97,57.9,3059964,0.0,1.0
2024-06-06,62.45,65.71,58.7,59.265,2572797,62.45,65.71,58.7,59.265,2572797,0.0,1.0
2024-06-07,56.17,65.44,56.06,62.15,3254034,56.17,65.44,56.06,62.15,3254034,0.0,1.0
2024-06-10,58.72,60.44,54.0,54.88,1889179,58.72,60.44,54.0,54.88,1889179,0.0,1.0
2024-06-11,56.04,56.75,51.42,55.02,2542542,56.04,56.75,51.42,55.02,2542542,0.0,1.0
2024-06-12,60.98,64.8,59.09,59.502,3193654,60.98,64.8,59.09,59.502,3193654,0.0,1.0
2024-06-13,57.53,62.06,55.37,60.31,3305842,57.53,62.06,55.37,60.31,3305842,0.0,1.0
2024-06-14,55.98,58.53,52.52,56.65,2642855,55.98,58.53,52.52,56.65,2642855,0.0,1.0
2024-06-17,56.07,57.7799,51.3,53.87,2610925,56.07,57.7799,51.3,53.87,2610925,0.0,1.0
2024-06-18,51.99,55.0994,51.21,53.0,2789843,51.99,55.0994,51.21,53.0,2789843,0.0,1.0
2024-06-20,51.46,53.94,48.6206,52.7,3115015,51.46,53.94,48.6206,52.7,3115015,0.0,1.0
2024-06-21,47.48,48.48,45.2545,47.85,4108457,47.48,48.48,45.2545,47.85,4108457,0.0,1.0
2024-06-24,41.73,45.58,40.0,43.74,3868018,41.73,45.58,40.0,43.74,3868018,0.0,1.0
2024-06-25,45.55,45.96,42.2,43.61,2075314,45.55,45.96,42.2,43.61,2075314,0.0,1.0
2024-06-26,42.46,46.2281,41.65,44.87,1870246,42.46,46.2281,41.65,44.87,1870246,0.0,1.0
2024-06-27,46.2,46.89,43.27,43.75,2262130,46.2,46.89,43.27,43.75,2262130,0.0,1.0
2024-06-28,45.47,46.8099,43.98,46.11,1903355,45.47,46.8099,43.98,46.11,1903355,0.0,1.0
2024-07-01,49.94,50.9799,46.1721,46.92,2500898,49.94,50.9799,46.1721,46.92,2500898,0.0,1.0
2024-07-02,47.49,50.5899,46.9291,49.09,1706323,47.49,50.5899,46.9291,49.09,1706323,0.0,1.0
2024-07-03,46.42,47.18,45.25,45.89,1856558,46.42,47.18,45.25,45.89,1856558,0.0,1.0
2024-07-05,45.64,46.28,40.01,41.3,3460795,45.64,46.28,40.01,41.3,3460795,0.0,1.0
2024-07-08,44.38,46.76,43.2966,46.72,2134479,44.38,46.76,43.2966,46.72,2134479,0.0,1.0
2024-07-09,44.08,46.36,43.67,45.66,1566379,44.08,46.36,43.67,45.66,1566379,0.0,1.0
2024-07-10,44.01,45.4599,42.22,44.8,2156993,44.01,45.4599,42.22,44.8,2156993,0.0,1.0
2024-07-11,41.89,46.9782,41.5301,45.83,2676079,41.89,46.9782,41.5301,45.83,2676079,0.0,1.0
2024-07-12,43.19,44.8,41.94,42.35,1626001,43.19,44.8,41.94,42.35,1626001,0.0,1.0
2024-07-15,53.08,54.96,47.25,47.86,5253732,53.08,54.96,47.25,47.86,5253732,0.0,1.0
2024-07-16,56.86,57.13,49.37,53.26,3655423,56.86,57.13,49.37,53.26,3655423,0.0,1.0
2024-07-17,55.84,58.782,52.29,54.28,3646734,55.84,58.782,52.29,54.28,3646734,0.0,1.0
2024-07-18,48.71,57.8244,47.52,56.75,4020133,48.71,57.8244,47.52,56.75,4020133,0.0,1.0
2024-07-19,58.86,59.62,48.82,49.46,4988398,58.86,59.62,48.82,49.46,4988398,0.0,1.0
2024-07-22,62.14,62.59,56.5501,60.03,3797612,62.14,62.59,56.5501,60.03,3797612,0.0,1.0
2024-07-23,58.62,65.6162,58.5,61.3,3422752,58.62,65.6162,58.5,61.3,3422752,0.0,1.0
2024-07-24,52.99,62.0,52.5,60.05,3672792,52.99,62.0,52.5,60.05,3672792,0.0,1.0
2024-07-25,47.0,51.287,45.0,50.551,4121729,47.0,51.287,45.0,50.551,4121729,0.0,1.0
2024-07-26,51.66,54.04,49.5,51.79,2957587,51.66,54.04,49.5,51.79,2957587,0.0,1.0
2024-07-29,47.87,56.88,47.72,55.17,4412925,47.87,56.88,47.72,55.17,4412925,0.0,1.0
2024-07-30,43.83,49.7,43.25,48.33,2503656,43.83,49.7,43.25,48.33,2503656,0.0,1.0
2024-07-31,43.78,47.5,43.64,47.14,2316312,43.78,47.5,43.64,47.14,2316312,0.0,1.0
2024-08-01,39.16,44.73,37.0,44.71,3847844,39.16,44.73,37.0,44.71,3847844,0.0,1.0
2024-08-02,36.07,41.46,34.2027,39.38,5078166,36.07,41.46,34.2027,39.38,5078166,0.0,1.0
2024-08-05,30.72,33.6893,20.82,21.7,8883483,30.72,33.6893,20.82,21.7,8883483,0.0,1.0
2024-08-06,32.12,33.17,28.615,31.56,3205902,32.12,33.17,28.615,31.56,3205902,0.0,1.0
2024-08-07,27.17,34.1399,26.6714,33.07,3205732,27.17,34.1399,26.6714,33.07,3205732,0.0,1.0
2024-08-08,31.25,31.95,28.22,29.2,2656477,31.25,31.95,28.22,29.2,2656477,0.0,1.0
2024-08-09,32.46,33.3,30.34,30.9,1833332,32.46,33.3,30.34,30.9,1833332,0.0,1.0
2024-08-12,30.98,32.9,29.78,31.83,2105667,30.98,32.9,29.78,31.83,2105667,0.0,1.0
2024-08-13,32.87,33.89,30.95,31.44,2090033,32.87,33.89,30.95,31.44,2090033,0.0,1.0
2024-08-14,32.21,34.1499,31.02,33.88,2146263,32.21,34.1499,31.02,33.88,2146263,0.0,1.0
2024-08-15,32.64,35.17,32.31,33.0,3009602,32.64,35.17,32.31,33.0,3009602,0.0,1.0
2024-08-16,35.22,35.4493,32.55,33.08,2334013,35.22,35.4493,32.55,33.08,2334013,0.0,1.0
2024-08-19,34.93,35.93,33.5425,34.66,2300038,34.93,35.93,33.5425,34.66,2300038,0.0,1.0
2024-08-20,32.51,36.695,30.5,36.4,4597933,32.51,36.695,30.5,36.4,4597933,0.0,1.0
2024-08-21,35.37,35.64,31.79,32.35,2867637,35.37,35.64,31.79,32.35,2867637,0.0,1.0
2024-08-22,32.74,35.7,32.417,34.93,2091011,32.74,35.7,32.417,34.93,2091011,0.0,1.0
2024-08-23,36.92,37.13,33.18,33.5,4001692,36.92,37.13,33.18,33.5,4001692,0.0,1.0
2024-08-26,34.39,36.7,33.901,36.22,2328022,34.39,36.7,33.901,36.22,2328022,0.0,1.0
2024-08-27,32.42,33.84,31.07,33.53,2984528,32.42,33.84,31.07,33.53,2984528,0.0,1.0
2024-08-28,29.8,32.1572,29.02,31.42,2742678,29.8,32.1572,29.02,31.42,2742678,0.0,1.0
2024-08-29,29.16,31.73,28.92,30.95,2070099,29.16,31.73,28.92,30.95,2070099,0.0,1.0
2024-08-30,27.52,29.59,26.54,29.33,3274081,27.52,29.59,26.54,29.33,3274081,0.0,1.0
2024-09-03,23.34,27.36,23.0,27.19,2958710,23.34,27.36,23.0,27.19,2958710,0.0,1.0
2024-09-04,21.68,23.27,21.02,22.64,3322165,21.68,23.27,21.02,22.64,3322165,0.0,1.0
2024-09-05,20.73,22.5,20.28,21.21,2974078,20.73,22.5,20.28,21.21,2974078,0.0,1.0
2024-09-06,17.49,21.82,17.24,21.6,4563575,17.49,21.82,17.24,21.6,4563575,0.0,1.0
2024-09-09,19.31,19.9,18.18,18.44,3593022,19.31,19.9,18.18,18.44,3593022,0.0,1.0
2024-09-10,20.22,20.34,17.942801,19.32,2907498,20.22,20.34,17.942801,19.32,2907498,0.0,1.0
2024-09-11,19.87,20.2699,18.02,18.87,4173824,19.87,20.2699,18.02,18.87,4173824,0.0,1.0
2024-09-12,21.24,21.9,19.56,20.22,3611411,21.24,21.9,19.56,20.22,3611411,0.0,1.0
2024-09-13,21.25,22.7898,20.91,21.14,3671990,21.25,22.7898,20.91,21.14,3671990,0.0,1.0
2024-09-16,20.83,21.27,19.37,20.07,2661738,20.83,21.27,19.37,20.07,2661738,0.0,1.0
2024-09-17,21.1,22.41,20.6,21.6,3475151,21.1,22.41,20.6,21.6,3475151,0.0,1.0
2024-09-18,21.1,22.78,20.67,20.75,3626948,21.1,22.78,20.67,20.75,3626948,0.0,1.0
2024-09-19,22.56,24.38,22.21,23.65,5237893,22.56,24.38,22.21,23.65,5237893,0.0,1.0
2024-09-20,23.01,23.91,21.78,22.75,3626520,23.01,23.91,21.78,22.75,3626520,0.0,1.0
2024-09-23,23.06,23.94,22.638,23.35,3148275,23.06,23.94,22.638,23.35,3148275,0.0,1.0
2024-09-24,23.42,23.58,21.32,23.12,5530785,23.42,23.58,21.32,23.12,5530785,0.0,1.0
2024-09-25,22.18,24.01,22.1275,23.0,3234660,22.18,24.01,22.1275,23.0,3234660,0.0,1.0
2024-09-26,25.57,25.98,23.0,23.09,6210493,25.57,25.98,23.0,23.09,6210493,0.0,1.0
2024-09-27,28.75,29.08,25.4401,26.32,7009274,28.75,29.08,25.4401,26.32,7009274,0.0,1.0
2024-09-30,24.84,26.92,24.44,26.7,7362736,24.84,26.92,24.44,26.7,7362736,0.0,1.0
2024-10-01,21.15,24.92,19.7701,24.92,13616772,21.15,24.92,19.7701,24.92,13616772,0.0,1.0
2024-10-02,20.98,22.21,20.21,20.605,6782370,20.98,22.21,20.21,20.605,6782370,0.0,1.0
2024-10-03,20.64,21.47,20.1901,20.57,4754374,20.64,21.47,20.1901,20.57,4754374,0.0,1.0
2024-10-04,22.53,22.62,20.8,21.85,6453546,22.53,22.62,20.8,21.85,6453546,0.0,1.0
2024-10-07,22.0,23.91,21.509,22.78,6815957,22.0,23.91,21.509,22.78,6815957,0.0,1.0
2024-10-08,21.7,22.29,20.99,21.33,3912672,21.7,22.29,20.99,21.33,3912672,0.0,1.0
2024-10-09,21.51,22.92,21.17,21.63,4685637,21.51,22.92,21.17,21.63,4685637,0.0,1.0
2024-10-10,20.78,21.5518,20.18,21.28,5276165,20.78,21.5518,20.18,21.28,5276165,0.0,1.0
2024-10-11,23.8,24.5,21.08,21.18,6531400,23.8,24.5,21.08,21.18,6531400,0.0,1.0
2024-10-14,29.2,29.56,24.33,25.2,14083139,29.2,29.56,24.33,25.2,14083139,0.0,1.0
2024-10-15,29.17,31.73,26.8303,28.9,14785679,29.17,31.73,26.8303,28.9,14785679,0.0,1.0
2024-10-16,33.33,33.93,29.55,31.34,9855300,33.33,33.93,29.55,31.34,9855300,0.0,1.0
2024-10-17,31.32,33.04,30.41,32.85,7312544,31.32,33.04,30.41,32.85,7312544,0.0,1.0
2024-10-18,36.22,36.26,32.2317,32.68,7832137,36.22,36.26,32.2317,32.68,7832137,0.0,1.0
2024-10-21,34.12,35.16,32.3001,34.67,12276273,34.12,35.16,32.3001,34.67,12276273,0.0,1.0
2024-10-22,33.1,34.7796,32.09,32.82,5505292,33.1,34.7796,32.09,32.82,5505292,0.0,1.0
2024-10-23,29.49,32.7856,28.08,31.68,10039567,29.49,32.7856,28.08,31.68,10039567,0.0,1.0
2024-10-24,32.37,32.8,29.94,31.8,8022128,32.37,32.8,29.94,31.8,8022128,0.0,1.0
2024-10-25,31.06,33.7799,30.63,32.14,7614290,31.06,33.7799,30.63,32.14,7614290,0.0,1.0
2024-10-28,34.44,34.98,32.87,33.69,8321028,34.44,34.98,32.87,33.69,8321028,0.0,1.0
2024-10-29,35.5,36.9299,34.4,35.97,9198815,35.5,36.9299,34.4,35.97,9198815,0.0,1.0
2024-10-30,33.01,35.79,32.26,33.41,7667083,33.01,35.79,32.26,33.41,7667083,0.0,1.0
2024-10-31,22.82,31.18,22.73,30.52,21435925,22.82,31.18,22.73,30.52,21435925,0.0,1.0
2024-11-01,23.77,25.7976,22.88,23.02,17870200,23.77,25.7976,22.88,23.02,17870200,0.0,1.0
2024-11-04,24.59,24.7564,22.0,22.93,9762388,24.59,24.7564,22.0,22.93,9762388,0.0,1.0
2024-11-05,26.68,27.49,24.39,24.42,7880163,26.68,27.49,24.39,24.42,7880163,0.0,1.0
2024-11-06,43.1,44.0499,34.09,34.1,24880765,43.1,44.0499,34.09,34.1,24880765,0.0,1.0
2024-11-07,43.49,44.98,39.14,40.12,12536673,43.49,44.98,39.14,40.12,12536673,0.0,1.0
2024-11-08,48.62,49.6,44.08,44.24,13537515,48.62,49.6,44.08,44.24,13537515,0.0,1.0
2024-11-11,67.81,71.68,57.75,59.25,26453009,67.81,71.68,57.75,59.25,26453009,0.0,1.0
2024-11-12,65.62,68.97,60.22,61.86,22574609,65.62,68.97,60.22,61.86,22574609,0.0,1.0
2024-11-13,51.48,71.09,50.73,68.17,19768216,51.48,71.09,50.73,68.17,19768216,0.0,1.0
2024-11-14,49.33,54.3,47.9,53.84,15964895,49.33,54.3,47.9,53.84,15964895,0.0,1.0
2024-11-15,59.1,59.1675,48.36,50.5,19673926,59.1,59.1675,48.36,50.5,19673926,0.0,1.0
2024-11-18,66.34,67.9,52.17,57.45,20894330,66.34,67.9,52.17,57.45,20894330,0.0,1.0
2024-11-19,65.89,67.0,62.3188,64.71,11789641,65.89,67.0,62.3188,64.71,11789641,0.0,1.0
2024-11-20,63.99,72.81,57.5001,69.07,19908732,63.99,72.81,57.5001,69.07,19908732,0.0,1.0
2024-11-21,54.06,68.18,51.41,68.01,18466595,54.06,68.18,51.41,68.01,18466595,0.0,1.0
2024-11-22,57.34,59.87,52.44,53.93,11402535,57.34,59.87,52.44,53.93,11402535,0.0,1.0
2024-11-25,60.15,62.24,52.43,59.27,14401939,60.15,62.24,52.43,59.27,14401939,0.0,1.0
2024-11-26,52.96,59.0699,51.37,55.07,9190548,52.96,59.0699,51.37,55.07,9190548,0.0,1.0
2024-11-27,59.14,60.3719,53.65,56.11,7871501,59.14,60.3719,53.65,56.11,7871501,0.0,1.0
2024-11-29,53.38,61.1,53.35,59.39,8671706,53.38,61.1,53.35,59.39,8671706,0.0,1.0
2024-12-02,55.61,59.03,54.71,55.76,7357649,55.61,59.03,54.71,55.76,7357649,0.0,1.0
2024-12-03,58.16,60.11,53.55,53.73,7862324,58.16,60.11,53.55,53.73,7862324,0.0,1.0
2024-12-04,66.47,66.66,58.2,59.1,8615041,66.47,66.66,58.2,59.1,8615041,0.0,1.0
2024-12-05,62.07,73.88,60.0081,71.44,12911314,62.07,73.88,60.0081,71.44,12911314,0.0,1.0
2024-12-06,70.88,73.33,63.98,65.2,10296280,70.88,73.33,63.98,65.2,10296280,0.0,1.0
2024-12-09,57.23,69.57,57.0777,69.57,12744038,57.23,69.57,57.0777,69.57,12744038,0.0,1.0
2024-12-10,54.34,60.25,52.88,60.205,7846071,54.34,60.25,52.88,60.205,7846071,0.0,1.0
2024-12-11,58.27,60.9599,56.57,57.68,7523247,58.27,60.9599,56.57,57.68,7523247,0.0,1.0
2024-12-12,57.96,61.8,56.01,59.78,5963043,57.96,61.8,56.01,59.78,5963043,0.0,1.0
2024-12-13,57.06,59.44,55.0501,58.74,3451753,57.06,59.44,55.0501,58.74,3451753,0.0,1.0
2024-12-16,58.71,62.66,58.43,59.34,7995191,58.71,62.66,58.43,59.34,7995191,0.0,1.0
2024-12-17,57.2,61.55,54.3,60.0,6419803,57.2,61.55,54.3,60.0,6419803,0.0,1.0
2024-12-18,45.63,57.43,44.01,55.69,8186857,45.63,57.43,44.01,55.69,8186857,0.0,1.0
2024-12-19,43.58,50.61,41.92,49.17,7758987,43.58,50.61,41.92,49.17,7758987,0.0,1.0
2024-12-20,45.02,45.99,39.68,40.8,7868847,45.02,45.99,39.68,40.8,7868847,0.0,1.0
2024-12-23,41.59,43.92,40.0,43.63,5458962,41.59,43.92,40.0,43.63,5458962,0.0,1.0
2024-12-24,45.08,46.45,42.7801,43.14,3501779,45.08,46.45,42.7801,43.14,3501779,0.0,1.0
2024-12-26,43.36,44.89,42.43,43.6,3232374,43.36,44.89,42.43,43.6,3232374,0.0,1.0
2024-12-27,40.61,43.2,39.75,43.2,4068381,40.61,43.2,39.75,43.2,4068381,0.0,1.0
2024-12-30,37.41,38.98,35.09,38.84,6119564,37.41,38.98,35.09,38.84,6119564,0.0,1.0
2024-12-31,35.29,39.7,34.72,39.55,3485528,35.29,39.7,34.72,39.55,3485528,0.0,1.0
2025-01-02,37.82,39.26,36.095,37.6,5444168,37.82,39.26,36.095,37.6,5444168,0.0,1.0
2025-01-03,41.71,41.915,38.2,38.529,3997385,41.71,41.915,38.2,38.529,3997385,0.0,1.0
2025-01-06,46.96,48.65,42.05,44.46,6820581,46.96,48.65,42.05,44.46,6820581,0.0,1.0
2025-01-07,39.3,46.8,37.93,46.4,7584356,39.3,46.8,37.93,46.4,7584356,0.0,1.0
2025-01-08,38.01,40.05,35.86,38.94,4432643,38.01,40.05,35.86,38.94,4432643,0.0,1.0
2025-01-10,37.59,38.4,34.4,37.24,4172284,37.59,38.4,34.4,37.24,4172284,0.0,1.0
2025-01-13,35.38,35.44,32.31,34.055,5178172,35.38,35.44,32.31,34.055,5178172,0.0,1.0
2025-01-14,36.5,38.61,35.23,38.31,4923401,36.5,38.61,35.23,38.31,4923401,0.0,1.0
2025-01-15,42.0,42.95,39.0822,39.675,5433460,42.0,42.95,39.0822,39.675,5433460,0.0,1.0
2025-01-16,44.0,45.025,39.9,41.89,3515253,44.0,45.025,39.9,41.89,3515253,0.0,1.0
2025-01-17,48.17,49.71,46.45,47.15,5918453,48.17,49.71,46.45,47.15,5918453,0.0,1.0
2025-01-21,47.79,50.66,41.19,49.1,9548912,47.79,50.66,41.19,49.1,9548912,0.0,1.0
2025-01-22,48.22,49.25,45.25,46.6,4867049,48.22,49.25,45.25,46.6,4867049,0.0,1.0
2025-01-23,48.22,50.7941,45.74,46.13,7506290,48.22,50.7941,45.74,46.13,7506290,0.0,1.0
2025-01-24,48.96,53.0629,48.8,49.63,5595519,48.96,53.0629,48.8,49.63,5595519,0.0,1.0
2025-01-27,42.38,46.22,38.11,44.26,8201951,42.38,46.22,38.11,44.26,8201951,0.0,1.0
2025-01-28,43.43,44.39,41.7,43.06,2883084,43.43,44.39,41.7,43.06,2883084,0.0,1.0
2025-01-29,46.22,47.3299,42.0,43.43,3312770,46.22,47.3299,42.0,43.43,3312770,0.0,1.0
2025-01-30,49.4,51.02,46.95,47.04,3682430,49.4,51.02,46.95,47.04,3682430,0.0,1.0
2025-01-31,46.29,50.55,44.8103,49.45,3295398,46.29,50.55,44.8103,49.45,3295398,0.0,1.0
2025-02-03,43.88,45.3,39.2708,40.15,5262535,43.88,45.3,39.2708,40.15,5262535,0.0,1.0
2025-02-04,42.72,45.46,42.17,43.26,3047363,42.72,45.46,42.17,43.26,3047363,0.0,1.0
2025-02-05,41.12,44.3,41.03,43.61,2302835,41.12,44.3,41.03,43.61,2302835,0.0,1.0
2025-02-06,39.65,43.89,39.245,42.16,2614890,39.65,43.89,39.245,42.16,2614890,0.0,1.0
2025-02-07,40.83,43.12,40.0,40.49,4049014,40.83,43.12,40.0,40.49,4049014,0.0,1.0
2025-02-10,42.37,44.0,40.78,42.475,3641090,42.37,44.0,40.78,42.475,3641090,0.0,1.0
2025-02-11,38.44,42.05,38.102,41.31,3341700,38.44,42.05,38.102,41.31,3341700,0.0,1.0
2025-02-12,40.69,41.5,37.4,37.51,4084914,40.69,41.5,37.4,37.51,4084914,0.0,1.0
2025-02-13,47.48,48.7713,42.9191,43.5,10349825,47.48,48.7713,42.9191,43.5,10349825,0.0,1.0
2025-02-14,39.87,45.3098,39.75,44.105,11691320,39.87,45.3098,39.75,44.105,11691320,0.0,1.0
2025-02-18,37.02,41.1851,35.84,41.12,6701800,37.02,41.1851,35.84,41.12,6701800,0.0,1.0
2025-02-19,35.36,37.61,35.0214,37.38,4715369,35.36,37.61,35.0214,37.38,4715369,0.0,1.0
2025-02-20,34.75,36.2,33.03,35.9,4431150,34.75,36.2,33.03,35.9,4431150,0.0,1.0
2025-02-21,28.96,37.72,28.7704,37.5,12783299,28.96,37.72,28.7704,37.5,12783299,0.0,1.0
2025-02-24,26.89,30.1,26.02,30.0,8487743,26.89,30.1,26.02,30.0,8487743,0.0,1.0
2025-02-25,23.45,25.86,21.67,25.2,10063444,23.45,25.86,21.67,25.2,10063444,0.0,1.0
2025-02-26,23.51,24.7174,22.4004,23.49,5927357,23.51,24.7174,22.4004,23.49,5927357,0.0,1.0
2025-02-27,22.47,25.4,22.3247,24.66,5524619,22.47,25.4,22.3247,24.66,5524619,0.0,1.0
2025-02-28,23.99,24.18,20.8803,21.84,5079726,23.99,24.18,20.8803,21.84,5079726,0.0,1.0
2025-03-03,21.85,27.905,21.29,27.66,11579349,21.85,27.905,21.29,27.66,11579349,0.0,1.0
2025-03-04,23.23,24.58,19.1101,20.76,7621368,23.23,24.58,19.1101,20.76,7621368,0.0,1.0
2025-03-05,25.42,25.5,22.2268,23.88,6458476,25.42,25.5,22.2268,23.88,6458476,0.0,1.0
2025-03-06,23.5,26.289,23.22,23.58,4908026,23.5,26.289,23.22,23.58,4908026,0.0,1.0
2025-03-07,24.08,25.16,21.82,23.51,5731863,24.08,25.16,21.82,23.51,5731863,0.0,1.0
2025-03-10,15.69,21.78,15.14,21.51,8493405,15.69,21.78,15.14,21.51,8493405,0.0,1.0
2025-03-11,17.81,18.5052,16.38,16.77,5414112,17.81,18.5052,16.38,16.77,5414112,0.0,1.0
2025-03-12,17.81,19.2,16.36,18.55,5322843,17.81,19.2,16.36,18.55,5322843,0.0,1.0
2025-03-13,15.2,17.28,15.11,17.2782,9159698,15.2,17.28,15.11,17.2782,9159698,0.0,1.0
2025-03-14,16.07,16.7164,15.44,16.28,6608549,16.07,16.7164,15.44,16.28,6608549,0.0,1.0
2025-03-17,17.1,17.87,15.69,15.9,6354114,17.1,17.87,15.69,15.9,6354114,0.0,1.0
2025-03-18,15.69,16.6318,15.3,16.4099,5266637,15.69,16.6318,15.3,16.4099,5266637,0.0,1.0
2025-03-19,17.2,17.85,16.0001,16.33,5199875,17.2,17.85,16.0001,16.33,5199875,0.0,1.0
2025-03-20,17.28,17.92,16.48,16.525,4597568,17.28,17.92,16.48,16.525,4597568,0.0,1.0
2025-03-21,17.18,17.33,16.05,16.33,4855457,17.18,17.33,16.05,16.33,4855457,0.0,1.0
2025-03-24,19.51,19.56,17.98,18.55,7286179,19.51,19.56,17.98,18.55,7286179,0.0,1.0
2025-03-25,19.73,20.28,18.65,19.39,6644284,19.73,20.28,18.65,19.39,6644284,0.0,1.0
2025-03-26,17.8,20.0699,17.46,19.53,5137605,17.8,20.0699,17.46,19.53,5137605,0.0,1.0
2025-03-27,16.78,18.02,16.61,17.6346,5336443,16.78,18.02,16.61,17.6346,5336443,0.0,1.0
2025-03-28,14.14,16.4,14.0,16.17,6308441,14.14,16.4,14.0,16.17,6308441,0.0,1.0
2025-03-31,13.86,14.0688,12.45,13.36,4332235,13.86,14.0688,12.45,13.36,4332235,0.0,1.0
2025-04-01,14.2,14.456,13.26,13.94,5212534,14.2,14.456,13.26,13.94,5212534,0.0,1.0
2025-04-02,15.56,15.755,13.59,13.59,6770948,15.56,15.755,13.59,13.59,6770948,0.0,1.0
2025-04-03,13.5,13.72,12.45,13.09,7760526,13.5,13.72,12.45,13.09,7760526,0.0,1.0
2025-04-04,11.88,12.91,9.77,12.77,11128056,11.88,12.91,9.77,12.77,11128056,0.0,1.0
2025-04-07,11.36,12.8654,9.21,9.78,9504173,11.36,12.8654,9.21,9.78,9504173,0.0,1.0
2025-04-08,10.54,12.88,9.94,12.56,5645943,10.54,12.88,9.94,12.56,5645943,0.0,1.0
2025-04-09,14.04,15.0,10.3853,10.43,8202940,14.04,15.0,10.3853,10.43,8202940,0.0,1.0
2025-04-10,12.86,13.54,11.21,12.7,5637050,12.86,13.54,11.21,12.7,5637050,0.0,1.0
2025-04-11,13.71,14.11,12.5,13.06,4890074,13.71,14.11,12.5,13.06,4890074,0.0,1.0
2025-04-14,13.9,14.8,13.2,14.52,4584164,13.9,14.8,13.2,14.52,4584164,0.0,1.0
2025-04-15,13.72,14.385,13.2208,14.05,3728503,13.72,14.385,13.2208,14.05,3728503,0.0,1.0
2025-04-16,13.2,13.6,12.62,12.91,3719131,13.2,13.6,12.62,12.91,3719131,0.0,1.0
2025-04-17,13.59,13.96,13.04,13.28,2585034,13.59,13.96,13.04,13.28,2585034,0.0,1.0
2025-04-21,13.57,14.0399,13.04,13.61,3546823,13.57,14.0399,13.04,13.61,3546823,0.0,1.0
2025-04-22,15.89,16.44,14.12,14.12,7263091,15.89,16.44,14.12,14.12,7263091,0.0,1.0
2025-04-23,16.66,17.6982,16.15,17.28,5614044,16.66,17.6982,16.15,17.28,5614044,0.0,1.0
2025-04-24,18.21,18.29,16.39,16.39,4606270,18.21,18.29,16.39,16.39,4606270,0.0,1.0
2025-04-25,19.21,19.6,18.19,18.54,5049584,19.21,19.6,18.19,18.54,5049584,0.0,1.0
2025-04-28,18.44,19.085,17.025,18.97,4173765,18.44,19.085,17.025,18.97,4173765,0.0,1.0
2025-04-29,18.59,18.805,18.062,18.45,2478738,18.59,18.805,18.062,18.45,2478738,0.0,1.0
2025-04-30,18.0,18.0,16.6901,17.37,3214413,18.0,18.0,16.6901,17.37,3214413,0.0,1.0
2025-05-01,17.7,19.03,17.68,18.96,5307634,17.7,19.03,17.68,18.96,5307634,0.0,1.0
2025-05-02,18.28,19.01,17.841,18.27,3561841,18.28,19.01,17.841,18.27,3561841,0.0,1.0
2025-05-05,17.35,18.12,17.18,17.602,2882821,17.35,18.12,17.18,17.602,2882821,0.0,1.0
2025-05-06,16.87,17.18,16.27,16.51,2657775,16.87,17.18,16.27,16.51,2657775,0.0,1.0
2025-05-07,16.82,17.48,16.33,17.37,3127806,16.82,17.48,16.33,17.37,3127806,0.0,1.0
2025-05-08,18.52,19.17,17.85,18.29,10597500,18.52,19.17,17.85,18.29,10597500,0.0,1.0
2025-05-09,17.19,19.83,17.085,18.08,14644573,17.19,19.83,17.085,18.08,14644573,0.0,1.0
2025-05-12,18.51,19.6,18.2471,18.78,11978172,18.51,19.6,18.2471,18.78,11978172,0.0,1.0
2025-05-13,27.4,28.0,22.81,22.89,20306512,27.4,28.0,22.81,22.89,20306512,0.0,1.0
2025-05-14,28.7,28.968,26.67,27.405,12643986,28.7,28.968,26.67,27.405,12643986,0.0,1.0
2025-05-15,24.61,27.5,23.6801,27.1,15591037,24.61,27.5,23.6801,27.1,15591037,0.0,1.0
2025-05-16,28.9,29.75,25.5,25.66,17970660,28.9,29.75,25.5,25.66,17970660,0.0,1.0
2025-05-19,28.42,29.19,27.45,27.45,6811560,28.42,29.19,27.45,27.45,6811560,0.0,1.0
2025-05-20,27.85,28.7,26.94,28.67,5293997,27.85,28.7,26.94,28.67,5293997,0.0,1.0
2025-05-21,27.32,29.74,27.05,27.65,8350951,27.32,29.74,27.05,27.65,8350951,0.0,1.0
2025-05-22,30.03,31.1,28.28,28.6,9608328,30.03,31.1,28.28,28.6,9608328,0.0,1.0
2025-05-23,28.08,29.1157,27.455,28.06,6561656,28.08,29.1157,27.455,28.06,6561656,0.0,1.0
2025-05-27,28.72,29.52,28.38,29.28,4986144,28.72,29.52,28.38,29.28,4986144,0.0,1.0
2025-05-28,26.11,28.63,26.0307,28.63,5239420,26.11,28.63,26.0307,28.63,5239420,0.0,1.0
2025-05-29,25.0,27.06,24.56,27.05,4562243,25.0,27.06,24.56,27.05,4562243,0.0,1.0
2025-05-30,24.44,25.15,23.98,24.51,3769823,24.44,25.15,23.98,24.51,3769823,0.0,1.0
2025-06-02,24.5,25.13,23.76,24.68,3714800,24.5,25.13,23.76,24.68,3714800,0.0,1.0
2025-06-03,26.86,27.225,24.41,24.86,5980599,26.86,27.225,24.41,24.86,5980599,0.0,1.0
2025-06-04,26.23,27.44,25.95,26.56,4056627,26.23,27.44,25.95,26.56,4056627,0.0,1.0
2025-06-05,23.82,28.25,22.99,27.37,9811858,23.82,28.25,22.99,27.37,9811858,0.0,1.0
2025-06-06,25.16,26.13,24.905,25.08,5185024,25.16,26.13,24.905,25.08,5185024,0.0,1.0
2025-06-09,26.24,26.56,25.43,26.17,3741349,26.24,26.56,25.43,26.17,3741349,0.0,1.0
2025-06-10,25.88,27.4,25.21,26.7,5308663,25.88,27.4,25.21,26.7,5308663,0.0,1.0
2025-06-11,25.03,26.87,24.7,26.31,4237520,25.03,26.87,24.7,26.31,4237520,0.0,1.0
2025-06-12,23.11,24.42,22.76,24.14,4726901,23.11,24.42,22.76,24.14,4726901,0.0,1.0
2025-06-13,23.36,23.445,21.93,22.34,4352227,23.36,23.445,21.93,22.34,4352227,0.0,1.0
2025-06-16,26.96,27.3,23.85,24.32,6553437,26.96,27.3,23.85,24.32,6553437,0.0,1.0
2025-06-17,25.39,26.59,24.31,26.0,5761161,25.39,26.59,24.31,26.0,5761161,0.0,1.0
2025-06-18,33.56,34.4,24.96,25.29,22703896,33.56,34.4,24.96,25.29,22703896,0.0,1.0
2025-06-20,36.56,37.1,34.23,35.49,20832298,36.56,37.1,34.23,35.49,20832298,0.0,1.0
2025-06-23,36.31,37.93,33.28,35.01,11732994,36.31,37.93,33.28,35.01,11732994,0.0,1.0
2025-06-24,45.06,46.0997,37.3825,37.96,18219424,45.06,46.0997,37.3825,37.96,18219424,0.0,1.0
2025-06-25,47.7,51.5,44.87,49.17,17123081,47.7,51.5,44.87,49.17,17123081,0.0,1.0
2025-06-26,53.0,54.97,47.73,47.73,13615968,53.0,54.97,47.73,47.73,13615968,0.0,1.0
2025-06-27,46.95,52.3797,45.01,51.45,13580471,46.95,52.3797,45.01,51.45,13580471,0.0,1.0
2025-06-30,46.13,48.76,45.47,48.45,5617515,46.13,48.76,45.47,48.45,5617515,0.0,1.0
2025-07-01,42.13,46.83,41.76,43.33,9945913,42.13,46.83,41.76,43.33,9945913,0.0,1.0
2025-07-02,46.92,47.565,43.01,43.36,8671212,46.92,47.565,43.01,43.36,8671212,0.0,1.0
2025-07-03,47.05,47.7637,45.28,45.79,3716723,47.05,47.7637,45.28,45.79,3716723,0.0,1.0
2025-07-07,47.49,49.35,45.91,46.8,5739633,47.49,49.35,45.91,46.8,5739633,0.0,1.0
2025-07-08,46.86,50.6,45.12,49.01,6069131,46.86,50.6,45.12,49.01,6069131,0.0,1.0
2025-07-09,51.87,51.89,46.52,47.86,6899899,51.87,51.89,46.52,47.86,6899899,0.0,1.0
2025-07-10,55.98,56.05,50.53,51.49,7980824,55.98,56.05,50.53,51.49,7980824,0.0,1.0
2025-07-11,55.37,57.81,52.95,56.38,6780529,55.37,57.81,52.95,56.38,6780529,0.0,1.0
2025-07-14,57.35,58.7,55.8608,56.99,5773345,57.35,58.7,55.8608,56.99,5773345,0.0,1.0
2025-07-15,55.51,59.34,51.37,56.6,7043197,55.51,59.34,51.37,56.6,7043197,0.0,1.0
2025-07-16,58.45,60.73,56.77,56.975,6674857,58.45,60.73,56.77,56.975,6674857,0.0,1.0
2025-07-17,62.0,63.71,57.5,58.825,6621596,62.0,63.71,57.5,58.825,6621596,0.0,1.0
2025-07-18,64.57,72.3452,60.82,64.775,11398075,64.57,72.3452,60.82,64.775,11398075,0.0,1.0
2025-07-21,63.0,69.87,62.8897,66.68,6323186,63.0,69.87,62.8897,66.68,6323186,0.0,1.0
2025-07-22,60.13,65.1,57.0405,64.5,5446243,60.13,65.1,57.0405,64.5,5446243,0.0,1.0
2025-07-23,58.06,58.8799,54.9101,58.65,4202864,58.06,58.8799,54.9101,58.65,4202864,0.0,1.0
2025-07-24,57.72,60.2,56.3471,60.04,4113628,57.72,60.2,56.3471,60.04,4113628,0.0,1.0
2025-07-25,56.12,57.87,54.65,56.3,2506762,56.12,57.87,54.65,56.3,2506762,0.0,1.0
2025-07-28,52.68,57.11,51.5017,57.035,5023486,52.68,57.11,51.5017,57.035,5023486,0.0,1.0
2025-07-29,50.4,54.0518,48.85,53.79,3322660,50.4,54.0518,48.85,53.79,3322660,0.0,1.0
2025-07-30,52.0,55.0,50.82,53.48,4495384,52.0,55.0,50.82,53.48,4495384,0.0,1.0
2025-07-31,52.15,54.61,51.8249,53.6,6343885,52.15,54.61,51.8249,53.6,6343885,0.0,1.0
2025-08-01,34.79,40.99,33.5557,40.23,17593335,34.79,40.99,33.5557,40.23,17593335,0.0,1.0
2025-08-04,35.43,36.71,33.33,35.84,7133703,35.43,36.71,33.33,35.84,7133703,0.0,1.0
2025-08-05,30.95,34.2,30.81,32.96,8590571,30.95,34.2,30.81,32.96,8590571,0.0,1.0
2025-08-06,32.04,32.32,30.0,30.85,7718316,32.04,32.32,30.0,30.85,7718316,0.0,1.0
2025-08-07,33.57,35.08,32.78,33.66,9306624,33.57,35.08,32.78,33.66,9306624,0.0,1.0
2025-08-08,33.45,34.11,31.4501,33.7,8326462,33.45,34.11,31.4501,33.7,8326462,0.0,1.0
2025-08-11,35.37,38.44,35.3,36.06,11024787,35.37,38.44,35.3,36.06,11024787,0.0,1.0
2025-08-12,36.05,37.6299,34.21,37.56,8022574,36.05,37.6299,34.21,37.56,8022574,0.0,1.0
2025-08-13,37.06,41.0951,35.82,37.25,10930768,37.06,41.0951,35.82,37.25,10930768,0.0,1.0
2025-08-14,36.47,37.084,34.7,35.37,6732870,36.47,37.084,34.7,35.37,6732870,0.0,1.0
2025-08-15,34.84,36.105,34.1617,36.04,4186715,34.84,36.105,34.1617,36.04,4186715,0.0,1.0
2025-08-18,35.51,36.2883,32.5,33.361,7547392,35.51,36.2883,32.5,33.361,7547392,0.0,1.0
2025-08-19,31.35,35.86,31.23,35.44,5754814,31.35,35.86,31.23,35.44,5754814,0.0,1.0
2025-08-20,31.79,32.22,29.17,31.88,5279565,31.79,32.22,29.17,31.88,5279565,0.0,1.0
2025-08-21,30.9,31.9112,30.6789,31.25,2337968,30.9,31.9112,30.6789,31.25,2337968,0.0,1.0
2025-08-22,34.9,35.44,30.35,30.95,7199009,34.9,35.44,30.35,30.95,7199009,0.0,1.0
2025-08-25,31.89,33.9794,31.7275,33.29,4878483,31.89,33.9794,31.7275,33.29,4878483,0.0,1.0
2025-08-26,32.35,32.52,30.66,31.5379,5373248,32.35,32.52,30.66,31.5379,5373248,0.0,1.0
2025-08-27,32.43,33.17,31.99,32.13,4072580,32.43,33.17,31.99,32.13,4072580,0.0,1.0
2025-08-28,32.11,33.94,31.9028,33.25,4325919,32.11,33.94,31.9028,33.25,4325919,0.0,1.0
2025-08-29,31.51,32.2471,30.87,31.85,3145306,31.51,32.2471,30.87,31.85,3145306,0.0,1.0
2025-09-02,31.29,32.6793,29.62,30.485,3247473,31.29,32.6793,29.62,30.485,3247473,0.0,1.0
2025-09-03,30.95,32.22,30.78,31.54,2468889,30.95,32.22,30.78,31.54,2468889,0.0,1.0
2025-09-04,31.84,32.1,30.5154,31.0,2590132,31.84,32.1,30.5154,31.0,2590132,0.0,1.0
2025-09-05,30.23,33.66,28.9284,33.33,7022028,30.23,33.66,28.9284,33.33,7022028,0.0,1.0
2025-09-08,30.85,31.76,29.854,30.75,3398645,30.85,31.76,29.854,30.75,3398645,0.0,1.0
2025-09-09,34.22,34.379,31.18,31.18,5406799,34.22,34.379,31.18,31.18,5406799,0.0,1.0
2025-09-10,33.52,36.35,32.92,34.82,5881422,33.52,36.35,32.92,34.82,5881422,0.0,1.0
2025-09-11,35.32,35.7525,33.5762,34.13,5150150,35.32,35.7525,33.5762,34.13,5150150,0.0,1.0
2025-09-12,35.08,36.49,34.4,36.1467,6059141,35.08,36.49,34.4,36.1467,6059141,0.0,1.0
2025-09-15,35.88,36.19,34.61,34.98,5064777,35.88,36.19,34.61,34.98,5064777,0.0,1.0
2025-09-16,36.1,37.3,34.6661,37.03,6508290,36.1,37.3,34.6661,37.03,6508290,0.0,1.0
2025-09-17,34.47,36.1991,32.4201,35.69,6441743,34.47,36.1991,32.4201,35.69,6441743,0.0,1.0
2025-09-18,39.2,41.15,35.1,35.73,10425754,39.2,41.15,35.1,35.73,10425754,0.0,1.0
2025-09-19,39.14,40.7059,37.99,39.2,5538924,39.14,40.7059,37.99,39.2,5538924,0.0,1.0
2025-09-22,36.63,37.6449,35.86,37.0,6574187,36.63,37.6449,35.86,37.0,6574187,0.0,1.0
2025-09-23,34.05,37.49,33.55,37.02,5544076,34.05,37.49,33.55,37.02,5544076,0.0,1.0
2025-09-24,34.37,35.56,34.1501,34.84,3358706,34.37,35.56,34.1501,34.84,3358706,0.0,1.0
2025-09-25,31.17,33.55,30.7,32.77,5304189,31.17,33.55,30.7,32.77,5304189,0.0,1.0
2025-09-26,32.32,32.65,30.45,31.58,3905686,32.32,32.65,30.45,31.58,3905686,0.0,1.0
2025-09-29,36.66,36.78,33.07,33.5,6138839,36.66,36.78,33.07,33.5,6138839,0.0,1.0
2025-09-30,37.4,37.5894,35.718,35.75,4091495,37.4,37.5894,35.718,35.75,4091495,0.0,1.0
2025-10-01,39.3,40.2,38.1059,38.75,6246721,39.3,40.2,38.1059,38.75,6246721,0.0,1.0
2025-10-02,45.15,46.14,41.04,41.4,10065025,45.15,46.14,41.04,41.4,10065025,0.0,1.0
2025-10-03,47.09,47.96,44.7,45.52,7501447,47.09,47.96,44.7,45.52,7501447,0.0,1.0
2025-10-06,48.54,50.21,47.2224,49.58,5774015,48.54,50.21,47.2224,49.58,5774015,0.0,1.0
2025-10-07,45.94,49.0,42.85,48.72,6298036,45.94,49.0,42.85,48.72,6298036,0.0,1.0
2025-10-08,48.7,49.55,45.93,46.765,3677314,48.7,49.55,45.93,46.765,3677314,0.0,1.0
2025-10-09,48.58,49.98,47.44,48.13,4145244,48.58,49.98,47.44,48.13,4145244,0.0,1.0
2025-10-10,41.12,52.4,39.76,48.9,11708736,41.12,52.4,39.76,48.9,11708736,0.0,1.0
2025-10-13,41.15,42.96,38.07,42.96,7053453,41.15,42.96,38.07,42.96,7053453,0.0,1.0
2025-10-14,37.47,40.288,36.02,37.39,5918757,37.47,40.288,36.02,37.39,5918757,0.0,1.0
2025-10-15,36.38,38.9,35.71,38.39,5212025,36.38,38.9,35.71,38.39,5212025,0.0,1.0
2025-10-16,35.05,37.7066,34.73,36.86,5755755,35.05,37.7066,34.73,36.86,5755755,0.0,1.0
2025-10-17,36.22,36.24,32.37,32.65,5991796,36.22,36.24,32.37,32.65,5991796,0.0,1.0
2025-10-20,37.83,40.08,36.8141,37.52,6579180,37.83,40.08,36.8141,37.52,6579180,0.0,1.0
2025-10-21,36.71,38.09,35.96,37.57,5341110,36.71,38.09,35.96,37.57,5341110,0.0,1.0
2025-10-22,32.78,35.88,30.6601,35.66,7786860,32.78,35.88,30.6601,35.66,7786860,0.0,1.0
2025-10-23,33.21,34.3295,32.36,33.25,3839728,33.21,34.3295,32.36,33.25,3839728,0.0,1.0
2025-10-24,39.66,40.17,35.24,35.6,9733533,39.66,40.17,35.24,35.6,9733533,0.0,1.0
2025-10-27,41.19,43.83,40.29,41.68,7692340,41.19,43.83,40.29,41.68,7692340,0.0,1.0
2025-10-28,39.8,42.73,39.54,41.62,5599608,39.8,42.73,39.54,41.62,5599608,0.0,1.0
2025-10-29,38.27,40.8,37.54,40.315,5021868,38.27,40.8,37.54,40.315,5021868,0.0,1.0
2025-10-30,33.96,37.3,33.85,37.12,6887984,33.96,37.3,33.85,37.12,6887984,0.0,1.0
2025-10-31,36.92,40.56,35.11,35.44,8449261,36.92,40.56,35.11,35.44,8449261,0.0,1.0
2025-11-03,34.05,36.69,33.12,36.19,6237687,34.05,36.69,33.12,36.19,6237687,0.0,1.0
2025-11-04,29.31,33.05,29.22,31.71,8495801,29.31,33.05,29.22,31.71,8495801,0.0,1.0
2025-11-05,31.56,32.47,30.0,30.955,6197560,31.56,32.47,30.0,30.955,6197560,0.0,1.0
2025-11-06,26.79,31.04,26.69,31.04,7195409,26.79,31.04,26.69,31.04,7195409,0.0,1.0
2025-11-07,29.29,29.57,24.68,25.86,7218955,29.29,29.57,24.68,25.86,7218955,0.0,1.0
2025-11-10,30.88,32.19,29.7158,31.89,6043498,30.88,32.19,29.7158,31.89,6043498,0.0,1.0
2025-11-11,28.16,30.73,28.13,29.775,3357005,28.16,30.73,28.13,29.775,3357005,0.0,1.0
2025-11-12,28.19,29.56,27.72,29.22,4173253,28.19,29.56,27.72,29.22,4173253,0.0,1.0
2025-11-13,24.34,28.16,23.705,27.75,6761328,24.34,28.16,23.705,27.75,6761328,0.0,1.0
2025-11-14,24.43,25.88,21.71,21.87,6796148,24.43,25.88,21.71,21.87,6796148,0.0,1.0
2025-11-17,20.97,23.335,20.0,22.8,8056632,20.97,23.335,20.0,22.8,8056632,0.0,1.0
2025-11-18,20.6,22.0497,20.5,20.53,6452012,20.6,22.0497,20.5,20.53,6452012,0.0,1.0
2025-11-19,19.9,20.75,18.28,20.615,7092199,19.9,20.75,18.28,20.615,7092199,0.0,1.0
2025-11-20,16.93,20.84,16.61,20.325,8338903,16.93,20.84,16.61,20.325,8338903,0.0,1.0
2025-11-21,17.25,18.02,15.92,17.72,9042008,17.25,18.02,15.92,17.72,9042008,0.0,1.0
2025-11-24,19.42,19.695,17.58,17.83,6603719,19.42,19.695,17.58,17.83,6603719,0.0,1.0
2025-11-25,19.15,19.17,17.1234,18.06,5290591,19.15,19.17,17.1234,18.06,5290591,0.0,1.0
2025-11-26,20.76,21.0,19.09,19.44,6579280,20.76,21.0,19.09,19.44,6579280,0.0,1.0