date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-01-27,11.65,12.5,10.8,12.1,5372774,11.65,12.5,10.8,12.1,5372774,0.0,1.0
2022-01-28,11.19,12.325,11.05,11.64,1316998,11.19,12.325,11.05,11.64,1316998,0.0,1.0
2022-01-31,12.12,12.4899,11.2,11.44,838365,12.12,12.4899,11.2,11.44,838365,0.0,1.0
2022-02-01,12.8,13.7,11.8201,12.12,832985,12.8,13.7,11.8201,12.12,832985,0.0,1.0
2022-02-02,13.4,13.415,12.8,13.09,2621678,13.4,13.415,12.8,13.09,2621678,0.0,1.0
2022-02-03,12.82,13.29,12.4,13.22,710797,12.82,13.29,12.4,13.22,710797,0.0,1.0
2022-02-04,13.07,13.75,12.87,12.87,345848,13.07,13.75,12.87,12.87,345848,0.0,1.0
2022-02-07,13.52,13.75,13.13,13.39,504562,13.52,13.75,13.13,13.39,504562,0.0,1.0
2022-02-08,13.94,14.1199,13.52,13.57,463247,13.94,14.1199,13.52,13.57,463247,0.0,1.0
2022-02-09,14.64,15.37,14.12,14.12,591869,14.64,15.37,14.12,14.12,591869,0.0,1.0
2022-02-10,15.19,15.6285,14.7,14.74,584594,15.19,15.6285,14.7,14.74,584594,0.0,1.0
2022-02-11,15.3,16.39,15.011,15.3,656081,15.3,16.39,15.011,15.3,656081,0.0,1.0
2022-02-14,14.86,15.67,14.1787,14.1787,382541,14.86,15.67,14.1787,14.1787,382541,0.0,1.0
2022-02-15,14.99,15.39,14.79,14.79,327179,14.99,15.39,14.79,14.79,327179,0.0,1.0
2022-02-16,15.07,15.39,14.31,15.0,503205,15.07,15.39,14.31,15.0,503205,0.0,1.0
2022-02-17,15.12,15.4,14.88,14.99,236813,15.12,15.4,14.88,14.99,236813,0.0,1.0
2022-02-18,15.2,15.45,14.521,15.0,266647,15.2,15.45,14.521,15.0,266647,0.0,1.0
2022-02-22,15.62,16.0,15.25,15.73,463834,15.62,16.0,15.25,15.73,463834,0.0,1.0
2022-02-23,15.12,16.27,15.08,15.85,469790,15.12,16.27,15.08,15.85,469790,0.0,1.0
2022-02-24,14.93,15.01,13.9632,14.58,431617,14.93,15.01,13.9632,14.58,431617,0.0,1.0
2022-02-25,15.33,15.53,15.0,15.03,278631,15.33,15.53,15.0,15.03,278631,0.0,1.0
2022-02-28,16.9,16.96,15.01,15.23,649965,16.9,16.96,15.01,15.23,649965,0.0,1.0
2022-03-01,15.22,16.8,15.06,16.8,641880,15.22,16.8,15.06,16.8,641880,0.0,1.0
2022-03-02,16.36,16.6,16.0,16.0,315065,16.36,16.6,16.0,16.0,315065,0.0,1.0
2022-03-03,16.1,18.0,16.04,17.1,665023,16.1,18.0,16.04,17.1,665023,0.0,1.0
2022-03-04,15.66,16.54,15.085,15.96,398808,15.66,16.54,15.085,15.96,398808,0.0,1.0
2022-03-07,15.86,16.28,15.4401,15.6,467004,15.86,16.28,15.4401,15.6,467004,0.0,1.0
2022-03-08,15.73,16.26,14.81,15.84,607546,15.73,16.26,14.81,15.84,607546,0.0,1.0
2022-03-09,16.44,16.58,15.38,16.04,747573,16.44,16.58,15.38,16.04,747573,0.0,1.0
2022-03-10,16.16,16.95,15.82,16.91,996791,16.16,16.95,15.82,16.91,996791,0.0,1.0
2022-03-11,15.51,16.2,14.9,16.2,747681,15.51,16.2,14.9,16.2,747681,0.0,1.0
2022-03-14,13.67,15.715,12.83,15.55,1049376,13.67,15.715,12.83,15.55,1049376,0.0,1.0
2022-03-15,14.3,14.455,13.33,13.74,338216,14.3,14.455,13.33,13.74,338216,0.0,1.0
2022-03-16,14.63,15.11,14.22,14.42,681295,14.63,15.11,14.22,14.42,681295,0.0,1.0
2022-03-17,14.12,15.06,13.53,14.54,1239710,14.12,15.06,13.53,14.54,1239710,0.0,1.0
2022-03-18,13.69,14.56,13.51,13.56,4767701,13.69,14.56,13.51,13.56,4767701,0.0,1.0
2022-03-21,12.76,14.17,12.53,13.67,1286487,12.76,14.17,12.53,13.67,1286487,0.0,1.0
2022-03-22,13.31,13.64,12.645,13.41,1262394,13.31,13.64,12.645,13.41,1262394,0.0,1.0
2022-03-23,13.42,13.48,12.81,13.18,916763,13.42,13.48,12.81,13.18,916763,0.0,1.0
2022-03-24,14.49,14.61,13.15,13.41,1209380,14.49,14.61,13.15,13.41,1209380,0.0,1.0
2022-03-25,14.47,14.6,14.03,14.43,1164912,14.47,14.6,14.03,14.43,1164912,0.0,1.0
2022-03-28,14.3,14.46,14.19,14.3,804198,14.3,14.46,14.19,14.3,804198,0.0,1.0
2022-03-29,15.33,15.54,14.45,14.45,915667,15.33,15.54,14.45,14.45,915667,0.0,1.0
2022-03-30,15.3,15.535,14.945,15.18,971798,15.3,15.535,14.945,15.18,971798,0.0,1.0
2022-03-31,15.23,15.88,14.87,15.25,1573246,15.23,15.88,14.87,15.25,1573246,0.0,1.0
2022-04-01,14.42,15.67,13.76,15.23,1228194,14.42,15.67,13.76,15.23,1228194,0.0,1.0
2022-04-04,14.62,15.03,14.1,14.39,310966,14.62,15.03,14.1,14.39,310966,0.0,1.0
2022-04-05,14.1,14.95,13.905,14.53,404728,14.1,14.95,13.905,14.53,404728,0.0,1.0
2022-04-06,14.05,14.25,13.52,13.93,332687,14.05,14.25,13.52,13.93,332687,0.0,1.0
2022-04-07,13.56,14.05,13.33,13.92,293692,13.56,14.05,13.33,13.92,293692,0.0,1.0
2022-04-08,13.44,13.65,12.95,13.43,282629,13.44,13.65,12.95,13.43,282629,0.0,1.0
2022-04-11,12.93,13.43,12.77,13.2,720192,12.93,13.43,12.77,13.2,720192,0.0,1.0
2022-04-12,12.77,13.45,12.68,13.18,707920,12.77,13.45,12.68,13.18,707920,0.0,1.0
2022-04-13,12.09,12.78,11.52,12.78,1164275,12.09,12.78,11.52,12.78,1164275,0.0,1.0
2022-04-14,11.41,12.28,11.215,12.09,1023786,11.41,12.28,11.215,12.09,1023786,0.0,1.0
2022-04-18,11.38,11.56,11.12,11.27,727187,11.38,11.56,11.12,11.27,727187,0.0,1.0
2022-04-19,11.72,11.74,11.04,11.31,671832,11.72,11.74,11.04,11.31,671832,0.0,1.0
2022-04-20,11.41,11.92,11.38,11.8,463579,11.41,11.92,11.38,11.8,463579,0.0,1.0
2022-04-21,11.16,11.65,10.945,11.31,485114,11.16,11.65,10.945,11.31,485114,0.0,1.0
2022-04-22,11.18,11.44,10.98,11.1,343544,11.18,11.44,10.98,11.1,343544,0.0,1.0
2022-04-25,11.57,11.61,10.78,10.925,790850,11.57,11.61,10.78,10.925,790850,0.0,1.0
2022-04-26,11.18,11.5,11.14,11.47,420644,11.18,11.5,11.14,11.47,420644,0.0,1.0
2022-04-27,10.81,11.31,10.8,11.05,354835,10.81,11.31,10.8,11.05,354835,0.0,1.0
2022-04-28,11.19,11.4,10.43,10.9,498007,11.19,11.4,10.43,10.9,498007,0.0,1.0
2022-04-29,11.04,11.51,10.81,11.16,586053,11.04,11.51,10.81,11.16,586053,0.0,1.0
2022-05-02,11.22,11.3,10.82,10.97,329813,11.22,11.3,10.82,10.97,329813,0.0,1.0
2022-05-03,11.42,11.53,11.0,11.26,239481,11.42,11.53,11.0,11.26,239481,0.0,1.0
2022-05-04,11.58,11.61,10.88,11.5,309276,11.58,11.61,10.88,11.5,309276,0.0,1.0
2022-05-05,11.1,11.57,10.85,11.49,330767,11.1,11.57,10.85,11.49,330767,0.0,1.0
2022-05-06,10.71,11.12,10.44,11.01,282004,10.71,11.12,10.44,11.01,282004,0.0,1.0
2022-05-09,9.74,10.59,9.64,10.54,346400,9.74,10.59,9.64,10.54,346400,0.0,1.0
2022-05-10,9.42,10.0293,9.08,9.88,475386,9.42,10.0293,9.08,9.88,475386,0.0,1.0
2022-05-11,8.8,9.49,8.78,9.37,278796,8.8,9.49,8.78,9.37,278796,0.0,1.0
2022-05-12,9.46,9.47,8.61,8.68,404192,9.46,9.47,8.61,8.68,404192,0.0,1.0
2022-05-13,10.13,10.43,9.63,9.66,383597,10.13,10.43,9.63,9.66,383597,0.0,1.0
2022-05-16,9.8,10.14,9.77,10.04,205721,9.8,10.14,9.77,10.04,205721,0.0,1.0
2022-05-17,10.06,10.105,9.81,10.05,254517,10.06,10.105,9.81,10.05,254517,0.0,1.0
2022-05-18,9.82,10.14,9.72,9.86,246107,9.82,10.14,9.72,9.86,246107,0.0,1.0
2022-05-19,9.86,10.165,9.7,9.83,418618,9.86,10.165,9.7,9.83,418618,0.0,1.0
2022-05-20,9.7,10.15,9.51,10.06,273050,9.7,10.15,9.51,10.06,273050,0.0,1.0
2022-05-23,10.0,10.0,9.65,9.82,253223,10.0,10.0,9.65,9.82,253223,0.0,1.0
2022-05-24,9.93,10.06,9.54,9.98,362066,9.93,10.06,9.54,9.98,362066,0.0,1.0
2022-05-25,10.01,10.1,9.8,9.82,253524,10.01,10.1,9.8,9.82,253524,0.0,1.0
2022-05-26,10.16,10.24,9.6,9.92,222868,10.16,10.24,9.6,9.92,222868,0.0,1.0
2022-05-27,10.51,10.55,10.23,10.3,328659,10.51,10.55,10.23,10.3,328659,0.0,1.0
2022-05-31,10.23,10.99,10.01,10.58,906247,10.23,10.99,10.01,10.58,906247,0.0,1.0
2022-06-01,10.25,10.34,9.93,10.23,448742,10.25,10.34,9.93,10.23,448742,0.0,1.0
2022-06-02,12.94,13.4,11.5,11.5,1828311,12.94,13.4,11.5,11.5,1828311,0.0,1.0
2022-06-03,12.91,13.09,12.39,13.04,719459,12.91,13.09,12.39,13.04,719459,0.0,1.0
2022-06-06,12.74,13.49,12.68,13.0,468162,12.74,13.49,12.68,13.0,468162,0.0,1.0
2022-06-07,13.65,13.69,12.45,12.53,365010,13.65,13.69,12.45,12.53,365010,0.0,1.0
2022-06-08,13.42,13.92,13.32,13.61,270422,13.42,13.92,13.32,13.61,270422,0.0,1.0
2022-06-09,12.67,13.36,12.54,13.24,264615,12.67,13.36,12.54,13.24,264615,0.0,1.0
2022-06-10,12.43,12.6,12.23,12.55,219677,12.43,12.6,12.23,12.55,219677,0.0,1.0
2022-06-13,11.96,12.085,11.63,11.99,452324,11.96,12.085,11.63,11.99,452324,0.0,1.0
2022-06-14,12.6,12.66,11.9,12.1,443341,12.6,12.66,11.9,12.1,443341,0.0,1.0
2022-06-15,12.7,13.05,12.39,12.8,399689,12.7,13.05,12.39,12.8,399689,0.0,1.0
2022-06-16,11.8,12.49,11.73,12.42,341660,11.8,12.49,11.73,12.42,341660,0.0,1.0
2022-06-17,12.52,12.7,11.74,11.94,995435,12.52,12.7,11.74,11.94,995435,0.0,1.0
2022-06-21,13.29,13.62,12.67,12.67,419081,13.29,13.62,12.67,12.67,419081,0.0,1.0
2022-06-22,12.88,13.41,12.75,13.02,217843,12.88,13.41,12.75,13.02,217843,0.0,1.0
2022-06-23,12.36,13.0399,12.215,12.86,447495,12.36,13.0399,12.215,12.86,447495,0.0,1.0
2022-06-24,12.74,12.9499,12.47,12.47,478832,12.74,12.9499,12.47,12.47,478832,0.0,1.0
2022-06-27,11.84,13.9,11.6,12.69,1008376,11.84,13.9,11.6,12.69,1008376,0.0,1.0
2022-06-28,11.89,12.16,11.21,11.68,665259,11.89,12.16,11.21,11.68,665259,0.0,1.0
2022-06-29,11.57,11.95,11.14,11.76,501704,11.57,11.95,11.14,11.76,501704,0.0,1.0
2022-06-30,11.68,11.69,11.02,11.36,233055,11.68,11.69,11.02,11.36,233055,0.0,1.0
2022-07-01,11.29,11.9,11.055,11.6,270098,11.29,11.9,11.055,11.6,270098,0.0,1.0
2022-07-05,11.48,11.52,10.75,11.11,320061,11.48,11.52,10.75,11.11,320061,0.0,1.0
2022-07-06,10.96,11.49,10.76,11.49,344386,10.96,11.49,10.76,11.49,344386,0.0,1.0
2022-07-07,11.96,12.06,11.08,11.1,415611,11.96,12.06,11.08,11.1,415611,0.0,1.0
2022-07-08,11.9,12.04,11.59,11.91,194645,11.9,12.04,11.59,11.91,194645,0.0,1.0
2022-07-11,11.17,11.86,11.12,11.83,407783,11.17,11.86,11.12,11.83,407783,0.0,1.0
2022-07-12,11.21,11.615,11.09,11.19,319137,11.21,11.615,11.09,11.19,319137,0.0,1.0
2022-07-13,10.77,11.15,10.7108,11.01,363981,10.77,11.15,10.7108,11.01,363981,0.0,1.0
2022-07-14,10.81,10.9,10.3404,10.69,443228,10.81,10.9,10.3404,10.69,443228,0.0,1.0
2022-07-15,11.05,11.21,10.73,11.04,461147,11.05,11.21,10.73,11.04,461147,0.0,1.0
2022-07-18,11.04,11.54,10.87,11.21,514577,11.04,11.54,10.87,11.21,514577,0.0,1.0
2022-07-19,11.86,11.88,10.84,11.11,441770,11.86,11.88,10.84,11.11,441770,0.0,1.0
2022-07-20,12.01,12.33,11.45,11.83,359547,12.01,12.33,11.45,11.83,359547,0.0,1.0
2022-07-21,11.95,12.11,11.68,12.09,217953,11.95,12.11,11.68,12.09,217953,0.0,1.0
2022-07-22,11.27,11.93,11.17,11.93,305385,11.27,11.93,11.17,11.93,305385,0.0,1.0
2022-07-25,11.66,11.775,10.95,11.35,588472,11.66,11.775,10.95,11.35,588472,0.0,1.0
2022-07-26,12.6,12.73,11.585,11.66,812538,12.6,12.73,11.585,11.66,812538,0.0,1.0
2022-07-27,13.89,14.39,12.51,12.67,1170728,13.89,14.39,12.51,12.67,1170728,0.0,1.0
2022-07-28,15.21,15.25,13.66,13.96,1659484,15.21,15.25,13.66,13.96,1659484,0.0,1.0
2022-07-29,16.05,16.17,15.07,15.31,1561020,16.05,16.17,15.07,15.31,1561020,0.0,1.0
2022-08-01,14.84,15.6,14.08,15.01,3241632,14.84,15.6,14.08,15.01,3241632,0.0,1.0
2022-08-02,15.25,15.88,14.34,14.66,1215714,15.25,15.88,14.34,14.66,1215714,0.0,1.0
2022-08-03,16.0,16.2,15.51,15.51,1695741,16.0,16.2,15.51,15.51,1695741,0.0,1.0
2022-08-04,16.29,17.32,15.7501,16.0,1466505,16.29,17.32,15.7501,16.0,1466505,0.0,1.0
2022-08-05,16.01,16.34,15.9,16.02,899304,16.01,16.34,15.9,16.02,899304,0.0,1.0
2022-08-08,15.79,16.1,15.63,16.05,1179598,15.79,16.1,15.63,16.05,1179598,0.0,1.0
2022-08-09,15.65,15.78,14.99,15.655,1035740,15.65,15.78,14.99,15.655,1035740,0.0,1.0
2022-08-10,16.16,16.3,15.43,15.9,2236104,16.16,16.3,15.43,15.9,2236104,0.0,1.0
2022-08-11,14.84,16.31,14.61,16.28,2779923,14.84,16.31,14.61,16.28,2779923,0.0,1.0
2022-08-12,15.46,15.47,14.7706,14.82,1022809,15.46,15.47,14.7706,14.82,1022809,0.0,1.0
2022-08-15,14.92,15.45,14.84,15.41,863632,14.92,15.45,14.84,15.41,863632,0.0,1.0
2022-08-16,14.89,15.085,14.3,14.78,1430168,14.89,15.085,14.3,14.78,1430168,0.0,1.0
2022-08-17,15.3,15.32,14.52,14.81,1185300,15.3,15.32,14.52,14.81,1185300,0.0,1.0
2022-08-18,15.66,15.66,14.9201,15.3,1682448,15.66,15.66,14.9201,15.3,1682448,0.0,1.0
2022-08-19,14.6,15.575,14.44,15.45,1623821,14.6,15.575,14.44,15.45,1623821,0.0,1.0
2022-08-22,14.84,14.9,13.81,14.39,1261739,14.84,14.9,13.81,14.39,1261739,0.0,1.0
2022-08-23,14.5,14.97,14.34,14.81,1242136,14.5,14.97,14.34,14.81,1242136,0.0,1.0
2022-08-24,14.86,14.96,14.29,14.48,1257157,14.86,14.96,14.29,14.48,1257157,0.0,1.0
2022-08-25,15.4,15.4,14.68,14.87,2078944,15.4,15.4,14.68,14.87,2078944,0.0,1.0
2022-08-26,13.85,15.48,13.38,15.4,3215335,13.85,15.48,13.38,15.4,3215335,0.0,1.0
2022-08-29,14.06,14.27,13.51,13.51,1046537,14.06,14.27,13.51,13.51,1046537,0.0,1.0
2022-08-30,14.18,14.25,13.84,14.25,1593816,14.18,14.25,13.84,14.25,1593816,0.0,1.0
2022-08-31,13.79,14.28,13.73,14.19,1703826,13.79,14.28,13.73,14.19,1703826,0.0,1.0
2022-09-01,12.98,14.29,12.61,13.87,2119654,12.98,14.29,12.61,13.87,2119654,0.0,1.0
2022-09-02,12.9,13.16,12.68,13.11,1413952,12.9,13.16,12.68,13.11,1413952,0.0,1.0
2022-09-06,12.96,13.68,12.755,12.9,2122362,12.96,13.68,12.755,12.9,2122362,0.0,1.0
2022-09-07,12.81,13.08,12.68,12.91,2655363,12.81,13.08,12.68,12.91,2655363,0.0,1.0
2022-09-08,12.76,13.05,12.62,12.79,1353605,12.76,13.05,12.62,12.79,1353605,0.0,1.0
2022-09-09,12.64,12.96,12.48,12.96,1931425,12.64,12.96,12.48,12.96,1931425,0.0,1.0
2022-09-12,12.87,13.095,12.62,12.9,2398150,12.87,13.095,12.62,12.9,2398150,0.0,1.0
2022-09-13,13.03,13.91,12.505,12.52,3830103,13.03,13.91,12.505,12.52,3830103,0.0,1.0
2022-09-14,12.96,13.54,12.81,13.15,3126172,12.96,13.54,12.81,13.15,3126172,0.0,1.0
2022-09-15,12.14,13.038,12.03,12.88,2935152,12.14,13.038,12.03,12.88,2935152,0.0,1.0
2022-09-16,11.74,12.0,11.42,11.92,15911513,11.74,12.0,11.42,11.92,15911513,0.0,1.0
2022-09-19,11.84,11.99,11.3735,11.58,1934166,11.84,11.99,11.3735,11.58,1934166,0.0,1.0
2022-09-20,11.89,11.975,11.55,11.64,1898906,11.89,11.975,11.55,11.64,1898906,0.0,1.0
2022-09-21,11.84,12.25,11.63,11.9,1033353,11.84,12.25,11.63,11.9,1033353,0.0,1.0
2022-09-22,11.47,11.71,11.3,11.71,1132568,11.47,11.71,11.3,11.71,1132568,0.0,1.0
2022-09-23,11.65,11.75,11.2,11.3,1064305,11.65,11.75,11.2,11.3,1064305,0.0,1.0
2022-09-26,11.61,11.92,11.405,11.54,911387,11.61,11.92,11.405,11.54,911387,0.0,1.0
2022-09-27,11.58,11.99,11.32,11.7,1224079,11.58,11.99,11.32,11.7,1224079,0.0,1.0
2022-09-28,12.03,12.18,11.5,11.58,1133776,12.03,12.18,11.5,11.58,1133776,0.0,1.0
2022-09-29,11.69,12.0,11.52,11.86,702783,11.69,12.0,11.52,11.86,702783,0.0,1.0
2022-09-30,11.0,11.69,10.98,11.63,1603243,11.0,11.69,10.98,11.63,1603243,0.0,1.0
2022-10-03,11.31,11.49,11.0,11.08,1433455,11.31,11.49,11.0,11.08,1433455,0.0,1.0
2022-10-04,11.68,11.98,11.57,11.59,2000797,11.68,11.98,11.57,11.59,2000797,0.0,1.0
2022-10-05,11.61,11.62,10.92,11.34,1658552,11.61,11.62,10.92,11.34,1658552,0.0,1.0
2022-10-06,11.57,11.97,11.5,11.59,1125518,11.57,11.97,11.5,11.59,1125518,0.0,1.0
2022-10-07,10.99,11.35,10.85,11.27,1001642,10.99,11.35,10.85,11.27,1001642,0.0,1.0
2022-10-10,10.34,10.91,10.245,10.91,958236,10.34,10.91,10.245,10.91,958236,0.0,1.0
2022-10-11,9.88,10.28,9.79,10.25,1004341,9.88,10.28,9.79,10.25,1004341,0.0,1.0
2022-10-12,10.39,10.4,9.35,9.85,816338,10.39,10.4,9.35,9.85,816338,0.0,1.0
2022-10-13,11.1,11.23,10.08,10.08,1523713,11.1,11.23,10.08,10.08,1523713,0.0,1.0
2022-10-14,10.64,11.45,10.59,11.3,1037968,10.64,11.45,10.59,11.3,1037968,0.0,1.0
2022-10-17,10.92,11.13,10.74,10.9,640143,10.92,11.13,10.74,10.9,640143,0.0,1.0
2022-10-18,11.17,11.375,10.885,11.0,883112,11.17,11.375,10.885,11.0,883112,0.0,1.0
2022-10-19,11.01,11.08,10.79,11.01,1048924,11.01,11.08,10.79,11.01,1048924,0.0,1.0
2022-10-20,11.38,11.61,11.005,11.08,896515,11.38,11.61,11.005,11.08,896515,0.0,1.0
2022-10-21,11.61,11.63,11.15,11.45,884228,11.61,11.63,11.15,11.45,884228,0.0,1.0
2022-10-24,11.71,11.75,11.21,11.69,645843,11.71,11.75,11.21,11.69,645843,0.0,1.0
2022-10-25,12.94,13.045,11.82,11.82,1484229,12.94,13.045,11.82,11.82,1484229,0.0,1.0
2022-10-26,13.16,13.41,12.855,12.88,1090720,13.16,13.41,12.855,12.88,1090720,0.0,1.0
2022-10-27,13.38,13.63,13.08,13.36,1080398,13.38,13.63,13.08,13.36,1080398,0.0,1.0
2022-10-28,13.72,13.82,13.35,13.37,1070900,13.72,13.82,13.35,13.37,1070900,0.0,1.0
2022-10-31,13.74,13.84,13.51,13.54,786900,13.74,13.84,13.51,13.54,786900,0.0,1.0
2022-11-01,13.91,14.19,13.81,13.88,788235,13.91,14.19,13.81,13.88,788235,0.0,1.0
2022-11-02,13.41,14.1,13.35,13.89,837285,13.41,14.1,13.35,13.89,837285,0.0,1.0
2022-11-03,13.92,13.97,13.13,13.17,636395,13.92,13.97,13.13,13.17,636395,0.0,1.0
2022-11-04,14.19,14.33,13.72,14.1,1013606,14.19,14.33,13.72,14.1,1013606,0.0,1.0
2022-11-07,13.57,14.25,13.14,14.25,1017525,13.57,14.25,13.14,14.25,1017525,0.0,1.0
2022-11-08,13.89,13.98,12.97,13.73,647774,13.89,13.98,12.97,13.73,647774,0.0,1.0
2022-11-09,13.44,13.74,13.28,13.73,478072,13.44,13.74,13.28,13.73,478072,0.0,1.0
2022-11-10,14.36,14.39,13.61,14.1,992543,14.36,14.39,13.61,14.1,992543,0.0,1.0
2022-11-11,14.91,14.96,14.34,14.4,1049640,14.91,14.96,14.34,14.4,1049640,0.0,1.0
2022-11-14,14.68,14.94,14.31,14.79,1083249,14.68,14.94,14.31,14.79,1083249,0.0,1.0
2022-11-15,15.36,15.41,14.76,15.03,1237218,15.36,15.41,14.76,15.03,1237218,0.0,1.0
2022-11-16,14.41,15.36,14.325,15.22,785459,14.41,15.36,14.325,15.22,785459,0.0,1.0
2022-11-17,13.99,14.5,13.915,14.05,1262946,13.99,14.5,13.915,14.05,1262946,0.0,1.0
2022-11-18,14.44,14.865,14.06,14.28,775847,14.44,14.865,14.06,14.28,775847,0.0,1.0
2022-11-21,14.11,14.41,13.785,14.41,664923,14.11,14.41,13.785,14.41,664923,0.0,1.0
2022-11-22,14.48,14.63,14.08,14.24,948606,14.48,14.63,14.08,14.24,948606,0.0,1.0
2022-11-23,14.48,14.75,14.41,14.52,346299,14.48,14.75,14.41,14.52,346299,0.0,1.0
2022-11-25,14.4,14.6599,14.3,14.46,150950,14.4,14.6599,14.3,14.46,150950,0.0,1.0
2022-11-28,14.13,14.35,13.75,14.23,811496,14.13,14.35,13.75,14.23,811496,0.0,1.0
2022-11-29,13.89,14.17,13.735,14.03,856461,13.89,14.17,13.735,14.03,856461,0.0,1.0
2022-11-30,13.93,14.18,13.03,13.94,2329484,13.93,14.18,13.03,13.94,2329484,0.0,1.0
2022-12-01,14.5,15.18,13.65,14.2,1219269,14.5,15.18,13.65,14.2,1219269,0.0,1.0
2022-12-02,14.94,15.02,13.76,14.09,1110152,14.94,15.02,13.76,14.09,1110152,0.0,1.0
2022-12-05,14.85,15.5,14.71,14.8,1918701,14.85,15.5,14.71,14.8,1918701,0.0,1.0
2022-12-06,14.69,15.13,14.55,14.95,1512522,14.69,15.13,14.55,14.95,1512522,0.0,1.0
2022-12-07,15.12,15.195,14.69,14.69,873337,15.12,15.195,14.69,14.69,873337,0.0,1.0
2022-12-08,15.0,15.27,14.9,15.2,954872,15.0,15.27,14.9,15.2,954872,0.0,1.0
2022-12-09,14.86,15.08,14.71,14.92,759696,14.86,15.08,14.71,14.92,759696,0.0,1.0
2022-12-12,14.5,15.04,14.435,14.93,1318019,14.5,15.04,14.435,14.93,1318019,0.0,1.0
2022-12-13,14.83,15.1289,14.535,14.89,1557709,14.83,15.1289,14.535,14.89,1557709,0.0,1.0
2022-12-14,14.98,15.3,14.79,14.79,1530568,14.98,15.3,14.79,14.79,1530568,0.0,1.0
2022-12-15,14.06,14.96,13.49,14.96,1713639,14.06,14.96,13.49,14.96,1713639,0.0,1.0
2022-12-16,13.73,14.3,13.695,13.98,2450773,13.73,14.3,13.695,13.98,2450773,0.0,1.0
2022-12-19,13.22,13.81,12.962,13.71,927473,13.22,13.81,12.962,13.71,927473,0.0,1.0
2022-12-20,13.32,13.4,13.08,13.08,642348,13.32,13.4,13.08,13.08,642348,0.0,1.0
2022-12-21,13.33,13.53,13.15,13.49,368185,13.33,13.53,13.15,13.49,368185,0.0,1.0
2022-12-22,13.28,13.32,12.78,13.2,1703675,13.28,13.32,12.78,13.2,1703675,0.0,1.0
2022-12-23,12.96,13.28,12.89,13.28,497891,12.96,13.28,12.89,13.28,497891,0.0,1.0
2022-12-27,12.62,13.01,12.545,12.9,3048257,12.62,13.01,12.545,12.9,3048257,0.0,1.0
2022-12-28,12.39,12.64,12.25,12.57,455371,12.39,12.64,12.25,12.57,455371,0.0,1.0
2022-12-29,13.17,13.4,12.55,12.6,599036,13.17,13.4,12.55,12.6,599036,0.0,1.0
2022-12-30,13.31,13.34,12.95,12.95,752111,13.31,13.34,12.95,12.95,752111,0.0,1.0
2023-01-03,13.0,13.77,12.97,13.61,642611,13.0,13.77,12.97,13.61,642611,0.0,1.0
2023-01-04,12.74,13.14,12.465,13.0,1031627,12.74,13.14,12.465,13.0,1031627,0.0,1.0
2023-01-05,12.09,12.74,11.95,12.74,1007928,12.09,12.74,11.95,12.74,1007928,0.0,1.0
2023-01-06,12.67,12.77,11.92,12.22,521701,12.67,12.77,11.92,12.22,521701,0.0,1.0
2023-01-09,13.22,13.545,12.78,12.78,709725,13.22,13.545,12.78,12.78,709725,0.0,1.0
2023-01-10,13.39,13.53,13.2,13.24,405174,13.39,13.53,13.2,13.24,405174,0.0,1.0
2023-01-11,13.41,13.55,13.105,13.44,404008,13.41,13.55,13.105,13.44,404008,0.0,1.0
2023-01-12,13.94,14.13,13.315,13.54,898397,13.94,14.13,13.315,13.54,898397,0.0,1.0
2023-01-13,14.74,14.92,13.83,13.86,1535294,14.74,14.92,13.83,13.86,1535294,0.0,1.0
2023-01-17,15.0,15.045,14.22,14.6,2550067,15.0,15.045,14.22,14.6,2550067,0.0,1.0
2023-01-18,14.96,15.19,14.6,15.05,1991814,14.96,15.19,14.6,15.05,1991814,0.0,1.0
2023-01-19,14.46,14.9,14.37,14.74,1099109,14.46,14.9,14.37,14.74,1099109,0.0,1.0
2023-01-20,15.0,15.025,14.52,14.72,1334291,15.0,15.025,14.52,14.72,1334291,0.0,1.0
2023-01-23,15.67,16.23,14.95,15.33,2596101,15.67,16.23,14.95,15.33,2596101,0.0,1.0
2023-01-24,17.08,17.53,15.53,15.65,3196955,17.08,17.53,15.53,15.65,3196955,0.0,1.0
2023-01-25,17.46,17.5,16.42,16.83,1925106,17.46,17.5,16.42,16.83,1925106,0.0,1.0
2023-01-26,17.49,17.65,16.71,17.65,1645416,17.49,17.65,16.71,17.65,1645416,0.0,1.0
2023-01-27,17.31,17.51,17.03,17.5,1744520,17.31,17.51,17.03,17.5,1744520,0.0,1.0
2023-01-30,16.92,17.16,16.31,16.93,2254565,16.92,17.16,16.31,16.93,2254565,0.0,1.0
2023-01-31,17.33,17.54,16.81,16.88,1986394,17.33,17.54,16.81,16.88,1986394,0.0,1.0
2023-02-01,17.94,18.17,16.69,17.32,3442580,17.94,18.17,16.69,17.32,3442580,0.0,1.0
2023-02-02,18.39,18.7654,17.61,18.17,2651981,18.39,18.7654,17.61,18.17,2651981,0.0,1.0
2023-02-03,18.21,18.47,17.64,17.842,1456798,18.21,18.47,17.64,17.842,1456798,0.0,1.0
2023-02-06,18.43,18.6,17.56,17.88,1843996,18.43,18.6,17.56,17.88,1843996,0.0,1.0
2023-02-07,18.73,18.7762,17.7,18.4,1595089,18.73,18.7762,17.7,18.4,1595089,0.0,1.0
2023-02-08,18.34,18.9,17.94,18.69,2493310,18.34,18.9,17.94,18.69,2493310,0.0,1.0
2023-02-09,18.39,18.88,18.18,18.45,1439961,18.39,18.88,18.18,18.45,1439961,0.0,1.0
2023-02-10,18.625,18.72,18.04,18.2,1150579,18.625,18.72,18.04,18.2,1150579,0.0,1.0
2023-02-13,19.3,19.3754,18.595,18.75,1725844,19.3,19.3754,18.595,18.75,1725844,0.0,1.0
2023-02-14,19.36,19.46,18.22,18.94,4135320,19.36,19.46,18.22,18.94,4135320,0.0,1.0
2023-02-15,10.3,11.89,10.01,10.67,24967520,10.3,11.89,10.01,10.67,24967520,0.0,1.0
2023-02-16,10.2,10.755,10.1,10.29,5937019,10.2,10.755,10.1,10.29,5937019,0.0,1.0
2023-02-17,9.65,10.23,9.63,10.16,4162969,9.65,10.23,9.63,10.16,4162969,0.0,1.0
2023-02-21,9.36,9.78,9.35,9.45,3698480,9.36,9.78,9.35,9.45,3698480,0.0,1.0
2023-02-22,9.91,9.975,9.37,9.41,2955624,9.91,9.975,9.37,9.41,2955624,0.0,1.0
2023-02-23,10.12,10.2,9.8515,10.03,1937122,10.12,10.2,9.8515,10.03,1937122,0.0,1.0
2023-02-24,10.51,10.53,9.81,9.9,2223925,10.51,10.53,9.81,9.9,2223925,0.0,1.0
2023-02-27,10.34,10.62,10.06,10.5,1999813,10.34,10.62,10.06,10.5,1999813,0.0,1.0
2023-02-28,10.61,10.75,10.26,10.35,1980351,10.61,10.75,10.26,10.35,1980351,0.0,1.0
2023-03-01,10.58,10.92,10.4915,10.67,1723088,10.58,10.92,10.4915,10.67,1723088,0.0,1.0
2023-03-02,10.26,10.629,10.02,10.17,1614378,10.26,10.629,10.02,10.17,1614378,0.0,1.0
2023-03-03,10.31,10.37,10.09,10.23,1291194,10.31,10.37,10.09,10.23,1291194,0.0,1.0
2023-03-06,10.15,10.43,10.05,10.269,1328307,10.15,10.43,10.05,10.269,1328307,0.0,1.0
2023-03-07,9.85,10.2,9.7,10.09,2397747,9.85,10.2,9.7,10.09,2397747,0.0,1.0
2023-03-08,9.97,10.205,9.78,9.88,1291853,9.97,10.205,9.78,9.88,1291853,0.0,1.0
2023-03-09,9.6,10.06,9.5701,9.94,1544572,9.6,10.06,9.5701,9.94,1544572,0.0,1.0
2023-03-10,9.0,9.7,8.93,9.61,2112376,9.0,9.7,8.93,9.61,2112376,0.0,1.0
2023-03-13,8.92,9.29,8.81,8.88,2696551,8.92,9.29,8.81,8.88,2696551,0.0,1.0
2023-03-14,8.56,9.27,8.42,9.04,3469460,8.56,9.27,8.42,9.04,3469460,0.0,1.0
2023-03-15,8.25,8.49,8.15,8.47,4300574,8.25,8.49,8.15,8.47,4300574,0.0,1.0
2023-03-16,8.23,8.4,8.15,8.19,2358652,8.23,8.4,8.15,8.19,2358652,0.0,1.0
2023-03-17,8.17,8.285,7.8415,8.275,5315942,8.17,8.285,7.8415,8.275,5315942,0.0,1.0
2023-03-20,8.2,8.25,7.91,8.2,2381233,8.2,8.25,7.91,8.2,2381233,0.0,1.0
2023-03-21,8.36,8.57,8.28,8.3,1752309,8.36,8.57,8.28,8.3,1752309,0.0,1.0
2023-03-22,8.0,8.33,8.0,8.33,1911963,8.0,8.33,8.0,8.33,1911963,0.0,1.0
2023-03-23,8.22,8.47,8.05,8.11,1833522,8.22,8.47,8.05,8.11,1833522,0.0,1.0
2023-03-24,8.26,8.28,7.96,8.17,1905010,8.26,8.28,7.96,8.17,1905010,0.0,1.0
2023-03-27,8.9,9.0689,8.29,8.35,2458995,8.9,9.0689,8.29,8.35,2458995,0.0,1.0
2023-03-28,8.88,8.95,8.69,8.83,2047460,8.88,8.95,8.69,8.83,2047460,0.0,1.0
2023-03-29,9.07,9.155,8.785,8.98,1540423,9.07,9.155,8.785,8.98,1540423,0.0,1.0
2023-03-30,9.2,9.37,9.03,9.16,1095199,9.2,9.37,9.03,9.16,1095199,0.0,1.0
2023-03-31,9.42,9.45,9.085,9.26,1734432,9.42,9.45,9.085,9.26,1734432,0.0,1.0
2023-04-03,9.3,9.42,9.06,9.42,1283848,9.3,9.42,9.06,9.42,1283848,0.0,1.0
2023-04-04,9.08,9.33,9.03,9.33,756546,9.08,9.33,9.03,9.33,756546,0.0,1.0
2023-04-05,9.04,9.15,8.87,9.0,1226469,9.04,9.15,8.87,9.0,1226469,0.0,1.0
2023-04-06,9.01,9.075,8.86,8.97,992446,9.01,9.075,8.86,8.97,992446,0.0,1.0
2023-04-10,9.15,9.165,8.92,8.95,864171,9.15,9.165,8.92,8.95,864171,0.0,1.0
2023-04-11,8.9,9.19,8.9,9.18,832431,8.9,9.19,8.9,9.18,832431,0.0,1.0
2023-04-12,8.57,9.03,8.56,9.02,698652,8.57,9.03,8.56,9.02,698652,0.0,1.0
2023-04-13,8.96,9.05,8.64,8.69,960155,8.96,9.05,8.64,8.69,960155,0.0,1.0
2023-04-14,8.89,9.02,8.695,8.95,1054546,8.89,9.02,8.695,8.95,1054546,0.0,1.0
2023-04-17,9.03,9.06,8.775,8.86,674074,9.03,9.06,8.775,8.86,674074,0.0,1.0
2023-04-18,9.03,9.15,8.935,9.12,1153641,9.03,9.15,8.935,9.12,1153641,0.0,1.0
2023-04-19,8.74,8.95,8.74,8.89,756326,8.74,8.95,8.74,8.89,756326,0.0,1.0
2023-04-20,8.62,8.8,8.48,8.6,663218,8.62,8.8,8.48,8.6,663218,0.0,1.0
2023-04-21,8.58,8.605,8.38,8.57,812789,8.58,8.605,8.38,8.57,812789,0.0,1.0
2023-04-24,8.42,8.58,8.31,8.56,1229418,8.42,8.58,8.31,8.56,1229418,0.0,1.0
2023-04-25,7.72,8.33,7.72,8.33,1249465,7.72,8.33,7.72,8.33,1249465,0.0,1.0
2023-04-26,8.28,8.46,7.82,7.82,1589745,8.28,8.46,7.82,7.82,1589745,0.0,1.0
2023-04-27,8.36,8.465,7.915,8.28,1845091,8.36,8.465,7.915,8.28,1845091,0.0,1.0
2023-04-28,8.11,8.415,8.04,8.33,1338894,8.11,8.415,8.04,8.33,1338894,0.0,1.0
2023-05-01,8.14,8.265,8.04,8.12,1278299,8.14,8.265,8.04,8.12,1278299,0.0,1.0
2023-05-02,7.75,8.1564,7.73,8.13,1376815,7.75,8.1564,7.73,8.13,1376815,0.0,1.0
2023-05-03,7.48,7.81,7.445,7.77,1619759,7.48,7.81,7.445,7.77,1619759,0.0,1.0
2023-05-04,7.35,7.45,7.195,7.45,1662483,7.35,7.45,7.195,7.45,1662483,0.0,1.0
2023-05-05,7.63,7.7,7.46,7.49,1118746,7.63,7.7,7.46,7.49,1118746,0.0,1.0
2023-05-08,7.58,7.7,7.44,7.7,1011756,7.58,7.7,7.44,7.7,1011756,0.0,1.0
2023-05-09,7.58,7.63,7.44,7.48,1197140,7.58,7.63,7.44,7.48,1197140,0.0,1.0
2023-05-10,7.88,7.935,7.655,7.74,706081,7.88,7.935,7.655,7.74,706081,0.0,1.0
2023-05-11,7.94,7.985,7.69,7.82,670686,7.94,7.985,7.69,7.82,670686,0.0,1.0
2023-05-12,7.91,8.06,7.815,7.95,537379,7.91,8.06,7.815,7.95,537379,0.0,1.0
2023-05-15,8.61,8.64,7.96,7.99,1463071,8.61,8.64,7.96,7.99,1463071,0.0,1.0
2023-05-16,8.94,9.075,8.55,8.55,1487282,8.94,9.075,8.55,8.55,1487282,0.0,1.0
2023-05-17,9.86,10.005,8.96,9.02,2522426,9.86,10.005,8.96,9.02,2522426,0.0,1.0
2023-05-18,10.19,10.365,9.84,9.86,2104488,10.19,10.365,9.84,9.86,2104488,0.0,1.0
2023-05-19,10.2,10.28,10.0,10.21,1674574,10.2,10.28,10.0,10.21,1674574,0.0,1.0
2023-05-22,10.77,10.88,10.1179,10.14,2390847,10.77,10.88,10.1179,10.14,2390847,0.0,1.0
2023-05-23,11.03,11.09,10.72,10.72,1743178,11.03,11.09,10.72,10.72,1743178,0.0,1.0
2023-05-24,10.93,10.95,10.65,10.83,1471750,10.93,10.95,10.65,10.83,1471750,0.0,1.0
2023-05-25,11.98,12.87,11.14,12.02,3979902,11.98,12.87,11.14,12.02,3979902,0.0,1.0
2023-05-26,13.72,13.9,12.0699,12.08,3997827,13.72,13.9,12.0699,12.08,3997827,0.0,1.0
2023-05-30,13.68,15.1,13.18,14.925,5350061,13.68,15.1,13.18,14.925,5350061,0.0,1.0
2023-05-31,13.42,13.75,13.06,13.42,6070592,13.42,13.75,13.06,13.42,6070592,0.0,1.0
2023-06-01,16.54,17.145,13.73,14.38,9343126,16.54,17.145,13.73,14.38,9343126,0.0,1.0
2023-06-02,16.46,17.06,15.74,16.72,4105317,16.46,17.06,15.74,16.72,4105317,0.0,1.0
2023-06-05,15.98,16.52,14.93,16.34,3409790,15.98,16.52,14.93,16.34,3409790,0.0,1.0
2023-06-06,15.76,16.17,15.53,15.87,2209193,15.76,16.17,15.53,15.87,2209193,0.0,1.0
2023-06-07,16.09,16.65,15.73,15.92,2956534,16.09,16.65,15.73,15.92,2956534,0.0,1.0
2023-06-08,16.06,16.21,15.39,16.11,2507568,16.06,16.21,15.39,16.11,2507568,0.0,1.0
2023-06-09,16.48,16.87,15.94,16.29,2565291,16.48,16.87,15.94,16.29,2565291,0.0,1.0
2023-06-12,17.07,17.42,16.2695,16.52,2831595,17.07,17.42,16.2695,16.52,2831595,0.0,1.0
2023-06-13,17.5,17.845,17.35,17.36,4445191,17.5,17.845,17.35,17.36,4445191,0.0,1.0
2023-06-14,17.7,17.76,17.04,17.35,2879270,17.7,17.76,17.04,17.35,2879270,0.0,1.0
2023-06-15,17.72,17.89,17.332,17.51,2301795,17.72,17.89,17.332,17.51,2301795,0.0,1.0
2023-06-16,18.03,18.24,17.68,18.0,5136425,18.03,18.24,17.68,18.0,5136425,0.0,1.0
2023-06-20,18.52,19.07,18.03,18.03,3525447,18.52,19.07,18.03,18.03,3525447,0.0,1.0
2023-06-21,17.84,18.61,17.6,18.34,2731048,17.84,18.61,17.6,18.34,2731048,0.0,1.0
2023-06-22,18.01,18.34,17.57,17.84,1709302,18.01,18.34,17.57,17.84,1709302,0.0,1.0
2023-06-23,17.44,17.635,17.16,17.6,2744153,17.44,17.635,17.16,17.6,2744153,0.0,1.0
2023-06-26,17.14,17.94,17.0,17.54,1851716,17.14,17.94,17.0,17.54,1851716,0.0,1.0
2023-06-27,17.86,17.88,16.86,17.25,1849947,17.86,17.88,16.86,17.25,1849947,0.0,1.0
2023-06-28,17.6,18.05,17.29,17.46,1942450,17.6,18.05,17.29,17.46,1942450,0.0,1.0
2023-06-29,17.55,17.87,17.39,17.63,1572388,17.55,17.87,17.39,17.63,1572388,0.0,1.0
2023-06-30,17.34,17.98,17.34,17.85,1198617,17.34,17.98,17.34,17.85,1198617,0.0,1.0
2023-07-03,16.91,17.39,16.675,17.14,1222838,16.91,17.39,16.675,17.14,1222838,0.0,1.0
2023-07-05,16.44,17.14,16.395,16.82,3247923,16.44,17.14,16.395,16.82,3247923,0.0,1.0
2023-07-06,16.07,16.35,15.76,16.08,2293213,16.07,16.35,15.76,16.08,2293213,0.0,1.0
2023-07-07,16.4,16.595,16.0,16.12,1742889,16.4,16.595,16.0,16.12,1742889,0.0,1.0
2023-07-10,16.45,16.735,16.265,16.4,1222783,16.45,16.735,16.265,16.4,1222783,0.0,1.0
2023-07-11,16.7,16.71,16.265,16.28,1423319,16.7,16.71,16.265,16.28,1423319,0.0,1.0
2023-07-12,16.88,17.23,16.735,17.1,1490842,16.88,17.23,16.735,17.1,1490842,0.0,1.0
2023-07-13,17.15,17.665,17.0,17.0,2491226,17.15,17.665,17.0,17.0,2491226,0.0,1.0
2023-07-14,16.9,17.27,16.6,17.11,2136274,16.9,17.27,16.6,17.11,2136274,0.0,1.0
2023-07-17,16.79,17.31,16.685,16.9,1735130,16.79,17.31,16.685,16.9,1735130,0.0,1.0
2023-07-18,16.36,16.81,15.605,16.79,1829545,16.36,16.81,15.605,16.79,1829545,0.0,1.0
2023-07-19,16.1,16.45,15.975,16.45,2212428,16.1,16.45,15.975,16.45,2212428,0.0,1.0
2023-07-20,15.76,16.04,15.435,16.04,1534516,15.76,16.04,15.435,16.04,1534516,0.0,1.0
2023-07-21,16.32,16.68,15.77,16.01,2747227,16.32,16.68,15.77,16.01,2747227,0.0,1.0
2023-07-24,16.37,16.41,15.965,16.21,1707829,16.37,16.41,15.965,16.21,1707829,0.0,1.0
2023-07-25,16.8,17.035,16.34,16.52,1244583,16.8,17.035,16.34,16.52,1244583,0.0,1.0
2023-07-26,16.72,17.27,16.42,16.76,1682515,16.72,17.27,16.42,16.76,1682515,0.0,1.0
2023-07-27,16.97,17.65,16.76,17.11,2116105,16.97,17.65,16.76,17.11,2116105,0.0,1.0
2023-07-28,16.9,17.28,16.88,17.13,1108250,16.9,17.28,16.88,17.13,1108250,0.0,1.0
2023-07-31,16.97,17.06,16.68,16.9,1190933,16.97,17.06,16.68,16.9,1190933,0.0,1.0
2023-08-01,16.82,17.015,16.555,16.91,1256247,16.82,17.015,16.555,16.91,1256247,0.0,1.0
2023-08-02,15.86,16.55,15.67,16.55,1243840,15.86,16.55,15.67,16.55,1243840,0.0,1.0
2023-08-03,16.02,16.1,15.6022,15.7,1403585,16.02,16.1,15.6022,15.7,1403585,0.0,1.0
2023-08-04,16.45,16.68,15.9,16.06,1285338,16.45,16.68,15.9,16.06,1285338,0.0,1.0
2023-08-07,16.41,16.6,15.845,16.26,2239920,16.41,16.6,15.845,16.26,2239920,0.0,1.0
2023-08-08,15.45,16.0,15.0,16.0,2445205,15.45,16.0,15.0,16.0,2445205,0.0,1.0
2023-08-09,14.75,15.45,14.69,15.44,2863019,14.75,15.45,14.69,15.44,2863019,0.0,1.0
2023-08-10,14.54,15.04,14.445,14.81,3015508,14.54,15.04,14.445,14.81,3015508,0.0,1.0
2023-08-11,14.33,14.63,14.0,14.41,7780894,14.33,14.63,14.0,14.41,7780894,0.0,1.0
2023-08-14,14.85,14.87,14.21,14.33,1616028,14.85,14.87,14.21,14.33,1616028,0.0,1.0
2023-08-15,14.88,15.035,14.465,14.73,1605790,14.88,15.035,14.465,14.73,1605790,0.0,1.0
2023-08-16,14.32,14.89,14.145,14.88,2053885,14.32,14.89,14.145,14.88,2053885,0.0,1.0
2023-08-17,13.89,14.36,13.795,14.36,1410690,13.89,14.36,13.795,14.36,1410690,0.0,1.0
2023-08-18,14.02,14.1,13.53,13.56,1489788,14.02,14.1,13.53,13.56,1489788,0.0,1.0
2023-08-21,14.85,14.91,13.94,14.04,1816846,14.85,14.91,13.94,14.04,1816846,0.0,1.0
2023-08-22,14.88,15.51,14.792,15.11,1789367,14.88,15.51,14.792,15.11,1789367,0.0,1.0
2023-08-23,16.07,16.248,14.67,14.89,2357908,16.07,16.248,14.67,14.89,2357908,0.0,1.0
2023-08-24,14.88,16.34,14.835,16.29,3906273,14.88,16.34,14.835,16.29,3906273,0.0,1.0
2023-08-25,15.65,16.03,13.91,14.6,4621946,15.65,16.03,13.91,14.6,4621946,0.0,1.0
2023-08-28,15.51,16.155,15.45,15.87,2613302,15.51,16.155,15.45,15.87,2613302,0.0,1.0
2023-08-29,15.83,16.195,15.47,15.48,1892888,15.83,16.195,15.47,15.48,1892888,0.0,1.0
2023-08-30,16.22,16.3,15.59,15.79,1597950,16.22,16.3,15.59,15.79,1597950,0.0,1.0
2023-08-31,16.46,16.6,16.22,16.22,2168747,16.46,16.6,16.22,16.22,2168747,0.0,1.0
2023-09-01,16.81,16.89,16.44,16.55,1558059,16.81,16.89,16.44,16.55,1558059,0.0,1.0
2023-09-05,17.05,17.099,16.63,16.77,1665934,17.05,17.099,16.63,16.77,1665934,0.0,1.0
2023-09-06,17.02,17.18,16.74,17.05,1331487,17.02,17.18,16.74,17.05,1331487,0.0,1.0
2023-09-07,16.59,16.63,16.16,16.5,1062256,16.59,16.63,16.16,16.5,1062256,0.0,1.0
2023-09-08,15.84,16.64,15.81,16.54,1177823,15.84,16.64,15.81,16.54,1177823,0.0,1.0
2023-09-11,15.63,16.1,15.14,16.02,1532387,15.63,16.1,15.14,16.02,1532387,0.0,1.0
2023-09-12,15.65,16.14,15.46,15.57,1008435,15.65,16.14,15.46,15.57,1008435,0.0,1.0
2023-09-13,15.07,15.6,14.885,15.58,1609172,15.07,15.6,14.885,15.58,1609172,0.0,1.0
2023-09-14,15.36,15.41,15.09,15.17,1428622,15.36,15.41,15.09,15.17,1428622,0.0,1.0
2023-09-15,14.96,15.37,14.63,15.31,3356439,14.96,15.37,14.63,15.31,3356439,0.0,1.0
2023-09-18,15.03,15.21,14.7,14.77,1728880,15.03,15.21,14.7,14.77,1728880,0.0,1.0
2023-09-19,15.13,15.17,14.81,15.01,1342427,15.13,15.17,14.81,15.01,1342427,0.0,1.0
2023-09-20,14.79,15.28,14.77,15.25,1058337,14.79,15.28,14.77,15.25,1058337,0.0,1.0
2023-09-21,14.48,14.73,14.4,14.51,1122943,14.48,14.73,14.4,14.51,1122943,0.0,1.0
2023-09-22,14.87,15.02,14.495,14.63,812118,14.87,15.02,14.495,14.63,812118,0.0,1.0
2023-09-25,14.88,15.01,14.7,14.8,945238,14.88,15.01,14.7,14.8,945238,0.0,1.0
2023-09-26,14.65,14.75,14.56,14.74,685396,14.65,14.75,14.56,14.74,685396,0.0,1.0
2023-09-27,15.1,15.14,14.76,14.8,1033336,15.1,15.14,14.76,14.8,1033336,0.0,1.0
2023-09-28,15.02,15.26,14.84,15.0,1481689,15.02,15.26,14.84,15.0,1481689,0.0,1.0
2023-09-29,15.25,15.305,15.11,15.2,970318,15.25,15.305,15.11,15.2,970318,0.0,1.0
2023-10-02,15.94,16.285,15.27,15.395,2273262,15.94,16.285,15.27,15.395,2273262,0.0,1.0
2023-10-03,15.6,15.89,15.44,15.69,1201110,15.6,15.89,15.44,15.69,1201110,0.0,1.0
2023-10-04,16.04,16.13,15.505,15.65,1777285,16.04,16.13,15.505,15.65,1777285,0.0,1.0
2023-10-05,16.46,16.515,15.84,15.98,1440069,16.46,16.515,15.84,15.98,1440069,0.0,1.0
2023-10-06,17.25,17.36,16.35,16.35,2805726,17.25,17.36,16.35,16.35,2805726,0.0,1.0
2023-10-09,16.64,17.17,16.235,17.08,1562069,16.64,17.17,16.235,17.08,1562069,0.0,1.0
2023-10-10,16.19,16.88,15.88,16.75,1443703,16.19,16.88,15.88,16.75,1443703,0.0,1.0
2023-10-11,16.09,16.38,15.77,16.24,1114540,16.09,16.38,15.77,16.24,1114540,0.0,1.0
2023-10-12,15.52,16.18,15.09,16.18,1137122,15.52,16.18,15.09,16.18,1137122,0.0,1.0
2023-10-13,15.56,15.865,15.32,15.55,1231050,15.56,15.865,15.32,15.55,1231050,0.0,1.0
2023-10-16,15.72,15.91,15.41,15.54,899594,15.72,15.91,15.41,15.54,899594,0.0,1.0
2023-10-17,15.32,15.835,14.93,15.4,1104294,15.32,15.835,14.93,15.4,1104294,0.0,1.0
2023-10-18,14.66,15.177,14.47,15.11,1297175,14.66,15.177,14.47,15.11,1297175,0.0,1.0
2023-10-19,14.61,15.1,14.57,14.74,965686,14.61,15.1,14.57,14.74,965686,0.0,1.0
2023-10-20,14.29,14.6,14.1099,14.58,1062855,14.29,14.6,14.1099,14.58,1062855,0.0,1.0
2023-10-23,14.55,14.71,13.91,14.2,1177608,14.55,14.71,13.91,14.2,1177608,0.0,1.0
2023-10-24,14.555,14.77,13.735,14.68,1536224,14.555,14.77,13.735,14.68,1536224,0.0,1.0
2023-10-25,14.23,14.96,13.97,14.94,1498011,14.23,14.96,13.97,14.94,1498011,0.0,1.0
2023-10-26,13.71,14.44,13.65,14.19,1241543,13.71,14.44,13.65,14.19,1241543,0.0,1.0
2023-10-27,13.91,14.07,13.62,13.86,1058313,13.91,14.07,13.62,13.86,1058313,0.0,1.0
2023-10-30,13.6,14.0,13.38,14.0,1082327,13.6,14.0,13.38,14.0,1082327,0.0,1.0
2023-10-31,14.22,14.24,13.53,13.57,1105974,14.22,14.24,13.53,13.57,1105974,0.0,1.0
2023-11-01,14.52,14.805,14.24,14.24,2215361,14.52,14.805,14.24,14.24,2215361,0.0,1.0
2023-11-02,14.33,15.09,14.01,15.01,1697765,14.33,15.09,14.01,15.01,1697765,0.0,1.0
2023-11-03,14.85,15.08,14.36,14.48,1536647,14.85,15.08,14.36,14.48,1536647,0.0,1.0
2023-11-06,14.81,15.01,14.56,14.84,1100762,14.81,15.01,14.56,14.84,1100762,0.0,1.0
2023-11-07,15.3,15.35,14.73,14.82,990245,15.3,15.35,14.73,14.82,990245,0.0,1.0
2023-11-08,15.14,15.385,14.94,15.31,932112,15.14,15.385,14.94,15.31,932112,0.0,1.0
2023-11-09,15.05,15.46,14.985,15.25,818714,15.05,15.46,14.985,15.25,818714,0.0,1.0
2023-11-10,16.05,16.235,15.14,15.18,1806149,16.05,16.235,15.14,15.18,1806149,0.0,1.0
2023-11-13,16.35,16.585,15.54,15.9,1557835,16.35,16.585,15.54,15.9,1557835,0.0,1.0
2023-11-14,17.2,17.28,16.325,16.71,1839303,17.2,17.28,16.325,16.71,1839303,0.0,1.0
2023-11-15,17.41,17.5,16.98,17.32,1433423,17.41,17.5,16.98,17.32,1433423,0.0,1.0
2023-11-16,17.69,17.89,17.04,17.32,1832799,17.69,17.89,17.04,17.32,1832799,0.0,1.0
2023-11-17,17.57,17.79,17.17,17.68,1295002,17.57,17.79,17.17,17.68,1295002,0.0,1.0
2023-11-20,18.19,18.28,17.65,17.7,2147966,18.19,18.28,17.65,17.7,2147966,0.0,1.0
2023-11-21,18.07,18.25,17.855,17.93,1281930,18.07,18.25,17.855,17.93,1281930,0.0,1.0
2023-11-22,18.79,18.88,18.03,18.3,2174610,18.79,18.88,18.03,18.3,2174610,0.0,1.0
2023-11-24,18.84,18.97,18.5818,18.71,785854,18.84,18.97,18.5818,18.71,785854,0.0,1.0
2023-11-27,19.33,19.36,18.66,18.9,4061348,19.33,19.36,18.66,18.9,4061348,0.0,1.0
2023-11-28,18.53,19.29,18.175,19.22,2601133,18.53,19.29,18.175,19.22,2601133,0.0,1.0
2023-11-29,19.25,19.42,18.8,18.94,3167437,19.25,19.42,18.8,18.94,3167437,0.0,1.0
2023-11-30,17.91,19.28,17.45,18.46,5141433,17.91,19.28,17.45,18.46,5141433,0.0,1.0
2023-12-01,19.07,19.255,17.59,17.96,3643271,19.07,19.255,17.59,17.96,3643271,0.0,1.0
2023-12-04,19.19,19.3,17.82,18.77,2849864,19.19,19.3,17.82,18.77,2849864,0.0,1.0
2023-12-05,18.7,18.96,17.38,18.93,1567418,18.7,18.96,17.38,18.93,1567418,0.0,1.0
2023-12-06,17.64,18.58,17.44,18.35,8385534,17.64,18.58,17.44,18.35,8385534,0.0,1.0
2023-12-07,17.83,17.87,17.35,17.79,2236782,17.83,17.87,17.35,17.79,2236782,0.0,1.0
2023-12-08,18.21,18.38,17.7,17.77,1885127,18.21,18.38,17.7,17.77,1885127,0.0,1.0
2023-12-11,18.26,18.27,17.8,18.24,2404068,18.26,18.27,17.8,18.24,2404068,0.0,1.0
2023-12-12,18.59,18.59,18.03,18.26,2200321,18.59,18.59,18.03,18.26,2200321,0.0,1.0
2023-12-13,18.57,18.93,18.32,18.37,2448305,18.57,18.93,18.32,18.37,2448305,0.0,1.0
2023-12-14,19.11,19.175,18.685,18.73,2453723,19.11,19.175,18.685,18.73,2453723,0.0,1.0
2023-12-15,19.4,19.605,18.99,19.3,4800255,19.4,19.605,18.99,19.3,4800255,0.0,1.0
2023-12-18,19.28,19.5,18.875,19.39,2062698,19.28,19.5,18.875,19.39,2062698,0.0,1.0
2023-12-19,19.4,19.56,19.085,19.5,1187518,19.4,19.56,19.085,19.5,1187518,0.0,1.0
2023-12-20,18.99,19.995,18.945,19.24,2322122,18.99,19.995,18.945,19.24,2322122,0.0,1.0
2023-12-21,19.51,19.575,18.98,19.38,1249481,19.51,19.575,18.98,19.38,1249481,0.0,1.0
2023-12-22,19.81,19.9,19.3,19.6,2073399,19.81,19.9,19.3,19.6,2073399,0.0,1.0
2023-12-26,19.83,19.98,19.76,19.88,1233635,19.83,19.98,19.76,19.88,1233635,0.0,1.0
2023-12-27,19.84,19.96,19.695,19.78,798972,19.84,19.96,19.695,19.78,798972,0.0,1.0
2023-12-28,19.88,20.77,19.8,19.85,2136545,19.88,20.77,19.8,19.85,2136545,0.0,1.0
2023-12-29,19.47,19.87,19.35,19.87,1532701,19.47,19.87,19.35,19.87,1532701,0.0,1.0
2024-01-02,18.38,19.03,18.18,19.03,1888652,18.38,19.03,18.18,19.03,1888652,0.0,1.0
2024-01-03,18.09,18.31,17.905,18.14,1365453,18.09,18.31,17.905,18.14,1365453,0.0,1.0
2024-01-04,17.94,18.35,17.77,18.02,1396525,17.94,18.35,17.77,18.02,1396525,0.0,1.0
2024-01-05,17.53,18.19,17.435,18.0,1109289,17.53,18.19,17.435,18.0,1109289,0.0,1.0
2024-01-08,18.85,19.11,17.36,17.53,2296229,18.85,19.11,17.36,17.53,2296229,0.0,1.0
2024-01-09,19.95,20.13,18.57,18.61,2382645,19.95,20.13,18.57,18.61,2382645,0.0,1.0
2024-01-10,19.74,20.05,19.5,20.0,1067852,19.74,20.05,19.5,20.0,1067852,0.0,1.0
2024-01-11,19.8,20.03,19.31,19.6,5504801,19.8,20.03,19.31,19.6,5504801,0.0,1.0
2024-01-12,18.9,19.83,18.89,19.83,2015151,18.9,19.83,18.89,19.83,2015151,0.0,1.0
2024-01-16,18.99,19.85,18.57,18.87,2547572,18.99,19.85,18.57,18.87,2547572,0.0,1.0
2024-01-17,18.75,18.88,17.97,18.77,980042,18.75,18.88,17.97,18.77,980042,0.0,1.0
2024-01-18,19.19,19.4119,18.74,19.36,2027215,19.19,19.4119,18.74,19.36,2027215,0.0,1.0
2024-01-19,20.78,20.84,19.15,19.5,3959003,20.78,20.84,19.15,19.5,3959003,0.0,1.0
2024-01-22,21.99,22.07,20.85,21.033,4141130,21.99,22.07,20.85,21.033,4141130,0.0,1.0
2024-01-23,21.7,22.49,21.68,22.09,2172398,21.7,22.49,21.68,22.09,2172398,0.0,1.0
2024-01-24,21.75,22.14,21.51,21.98,1877091,21.75,22.14,21.51,21.98,1877091,0.0,1.0
2024-01-25,21.54,22.17,21.32,22.1,1367775,21.54,22.17,21.32,22.1,1367775,0.0,1.0
2024-01-26,20.84,21.45,20.685,21.3,3311805,20.84,21.45,20.685,21.3,3311805,0.0,1.0
2024-01-29,21.15,21.22,20.8,20.88,1669451,21.15,21.22,20.8,20.88,1669451,0.0,1.0
2024-01-30,20.98,21.189,20.74,21.04,1873612,20.98,21.189,20.74,21.04,1873612,0.0,1.0
2024-01-31,20.51,20.96,20.21,20.75,1653576,20.51,20.96,20.21,20.75,1653576,0.0,1.0
2024-02-01,20.56,20.69,20.1,20.61,1452153,20.56,20.69,20.1,20.61,1452153,0.0,1.0
2024-02-02,21.85,22.0,20.28,20.4,3073677,21.85,22.0,20.28,20.4,3073677,0.0,1.0
2024-02-05,21.31,22.11,20.9,22.1,2016250,21.31,22.11,20.9,22.1,2016250,0.0,1.0
2024-02-06,20.6,21.48,20.38,21.39,2426945,20.6,21.48,20.38,21.39,2426945,0.0,1.0
2024-02-07,20.98,21.15,20.23,20.84,1571590,20.98,21.15,20.23,20.84,1571590,0.0,1.0
2024-02-08,21.24,21.75,20.95,21.15,1891834,21.24,21.75,20.95,21.15,1891834,0.0,1.0
2024-02-09,22.55,22.7,21.06,21.37,3940413,22.55,22.7,21.06,21.37,3940413,0.0,1.0
2024-02-12,22.47,22.99,22.25,22.9,2676737,22.47,22.99,22.25,22.9,2676737,0.0,1.0
2024-02-13,22.1,22.5,21.53,21.97,2949388,22.1,22.5,21.53,21.97,2949388,0.0,1.0
2024-02-14,22.47,23.1786,22.06,22.5,2117801,22.47,23.1786,22.06,22.5,2117801,0.0,1.0
2024-02-15,22.51,22.64,22.08,22.64,1042146,22.51,22.64,22.08,22.64,1042146,0.0,1.0
2024-02-16,22.3,22.76,22.14,22.62,2251725,22.3,22.76,22.14,22.62,2251725,0.0,1.0
2024-02-20,21.41,22.0,20.725,21.92,2016011,21.41,22.0,20.725,21.92,2016011,0.0,1.0
2024-02-21,21.97,22.025,20.72,21.1,2388868,21.97,22.025,20.72,21.1,2388868,0.0,1.0
2024-02-22,23.27,23.6,22.7,22.86,2775584,23.27,23.6,22.7,22.86,2775584,0.0,1.0
2024-02-23,22.6,23.39,22.145,23.39,1936899,22.6,23.39,22.145,23.39,1936899,0.0,1.0
2024-02-26,22.31,22.85,21.93,22.68,2644452,22.31,22.85,21.93,22.68,2644452,0.0,1.0
2024-02-27,22.02,22.69,21.94,22.33,3690186,22.02,22.69,21.94,22.33,3690186,0.0,1.0
2024-02-28,22.17,23.9,22.05,23.9,5372235,22.17,23.9,22.05,23.9,5372235,0.0,1.0
2024-02-29,21.54,22.69,21.06,22.52,3467849,21.54,22.69,21.06,22.52,3467849,0.0,1.0
2024-03-01,22.47,22.995,21.43,21.6,2292393,22.47,22.995,21.43,21.6,2292393,0.0,1.0
2024-03-04,21.54,22.94,21.31,22.94,2353548,21.54,22.94,21.31,22.94,2353548,0.0,1.0
2024-03-05,20.78,21.505,20.49,21.3,1955061,20.78,21.505,20.49,21.3,1955061,0.0,1.0
2024-03-06,21.8,21.85,20.5801,21.11,1664129,21.8,21.85,20.5801,21.11,1664129,0.0,1.0
2024-03-07,22.52,22.75,21.86,21.92,1472124,22.52,22.75,21.86,21.92,1472124,0.0,1.0
2024-03-08,22.22,23.83,22.18,22.58,3035871,22.22,23.83,22.18,22.58,3035871,0.0,1.0
2024-03-11,20.46,22.149,20.395,22.06,2527466,20.46,22.149,20.395,22.06,2527466,0.0,1.0
2024-03-12,20.67,20.81,20.12,20.632,1513386,20.67,20.81,20.12,20.632,1513386,0.0,1.0
2024-03-13,20.3,20.8,19.85,20.52,2170842,20.3,20.8,19.85,20.52,2170842,0.0,1.0
2024-03-14,19.36,20.2199,19.115,20.04,1957599,19.36,20.2199,19.115,20.04,1957599,0.0,1.0
2024-03-15,19.03,19.385,18.985,19.03,3149852,19.03,19.385,18.985,19.03,3149852,0.0,1.0
2024-03-18,19.85,19.91,19.015,19.49,2252793,19.85,19.91,19.015,19.49,2252793,0.0,1.0
2024-03-19,19.85,20.09,19.59,19.86,1784707,19.85,20.09,19.59,19.86,1784707,0.0,1.0
2024-03-20,20.68,20.725,19.54,19.81,1886580,20.68,20.725,19.54,19.81,1886580,0.0,1.0
2024-03-21,21.62,22.56,21.19,21.2,2541636,21.62,22.56,21.19,21.2,2541636,0.0,1.0
2024-03-22,21.99,22.25,21.27,21.8,1289724,21.99,22.25,21.27,21.8,1289724,0.0,1.0
2024-03-25,22.31,22.57,21.73,21.73,1360190,22.31,22.57,21.73,21.73,1360190,0.0,1.0
2024-03-26,21.66,22.79,21.515,22.5,1403527,21.66,22.79,21.515,22.5,1403527,0.0,1.0
2024-03-27,21.2,22.045,21.04,21.93,1332703,21.2,22.045,21.04,21.93,1332703,0.0,1.0
2024-03-28,21.19,21.55,20.94,21.23,1853217,21.19,21.55,20.94,21.23,1853217,0.0,1.0
2024-04-01,21.26,21.6,20.7307,21.19,1364955,21.26,21.6,20.7307,21.19,1364955,0.0,1.0
2024-04-02,22.05,22.19,20.31,20.64,1519327,22.05,22.19,20.31,20.64,1519327,0.0,1.0
2024-04-03,22.44,22.71,21.46,21.57,1398725,22.44,22.71,21.46,21.57,1398725,0.0,1.0
2024-04-04,21.64,22.7,21.58,22.68,1276113,21.64,22.7,21.58,22.68,1276113,0.0,1.0
2024-04-05,21.36,21.91,21.17,21.83,2039656,21.36,21.91,21.17,21.83,2039656,0.0,1.0
2024-04-08,21.8,21.87,21.125,21.39,1160669,21.8,21.87,21.125,21.39,1160669,0.0,1.0
2024-04-09,21.34,22.25,21.26,21.99,1012634,21.34,22.25,21.26,21.99,1012634,0.0,1.0
2024-04-10,21.2,21.55,20.76,20.88,986021,21.2,21.55,20.76,20.88,986021,0.0,1.0
2024-04-11,23.02,23.0403,20.75,21.16,2725184,23.02,23.0403,20.75,21.16,2725184,0.0,1.0
2024-04-12,21.44,22.809,21.4,22.63,1408266,21.44,22.809,21.4,22.63,1408266,0.0,1.0
2024-04-15,19.44,21.96,19.41,21.8,2749047,19.44,21.96,19.41,21.8,2749047,0.0,1.0
2024-04-16,19.38,19.72,19.12,19.25,2030252,19.38,19.72,19.12,19.25,2030252,0.0,1.0
2024-04-17,18.59,19.6377,18.41,19.46,1992027,18.59,19.6377,18.41,19.46,1992027,0.0,1.0
2024-04-18,17.99,18.65,17.885,18.53,2171936,17.99,18.65,17.885,18.53,2171936,0.0,1.0
2024-04-19,16.92,17.97,16.82,17.87,2217165,16.92,17.97,16.82,17.87,2217165,0.0,1.0
2024-04-22,17.32,17.44,16.97,17.1,2443818,17.32,17.44,16.97,17.1,2443818,0.0,1.0
2024-04-23,17.59,17.84,17.28,17.48,1019628,17.59,17.84,17.28,17.48,1019628,0.0,1.0
2024-04-24,17.78,18.42,17.47,18.0,1180731,17.78,18.42,17.47,18.0,1180731,0.0,1.0
2024-04-25,18.17,18.19,17.42,17.64,2242715,18.17,18.19,17.42,17.64,2242715,0.0,1.0
2024-04-26,18.56,18.9,18.44,18.86,1475180,18.56,18.9,18.44,18.86,1475180,0.0,1.0
2024-04-29,18.46,18.725,18.17,18.61,960762,18.46,18.725,18.17,18.61,960762,0.0,1.0
2024-04-30,17.87,18.7,17.78,18.29,1788247,17.87,18.7,17.78,18.29,1788247,0.0,1.0
2024-05-01,17.25,17.9354,17.14,17.6,1396562,17.25,17.9354,17.14,17.6,1396562,0.0,1.0
2024-05-02,17.3,17.56,16.92,17.56,1699153,17.3,17.56,16.92,17.56,1699153,0.0,1.0
2024-05-03,17.18,17.82,17.16,17.73,2143817,17.18,17.82,17.16,17.73,2143817,0.0,1.0
2024-05-06,17.25,17.5,17.21,17.35,1500985,17.25,17.5,17.21,17.35,1500985,0.0,1.0
2024-05-07,17.21,17.41,16.91,17.14,2622108,17.21,17.41,16.91,17.14,2622108,0.0,1.0
2024-05-08,17.31,17.37,16.98,17.03,1746069,17.31,17.37,16.98,17.03,1746069,0.0,1.0
2024-05-09,17.34,17.74,17.18,17.3,2041249,17.34,17.74,17.18,17.3,2041249,0.0,1.0
2024-05-10,17.68,17.72,17.17,17.42,1825056,17.68,17.72,17.17,17.42,1825056,0.0,1.0
2024-05-13,17.76,17.85,17.29,17.68,1789860,17.76,17.85,17.29,17.68,1789860,0.0,1.0
2024-05-14,17.84,17.92,17.52,17.76,1046961,17.84,17.92,17.52,17.76,1046961,0.0,1.0
2024-05-15,18.91,18.98,17.73,18.0,1297991,18.91,18.98,17.73,18.0,1297991,0.0,1.0
2024-05-16,19.1,19.45,18.72,18.84,1844429,19.1,19.45,18.72,18.84,1844429,0.0,1.0
2024-05-17,18.89,19.41,18.88,19.29,1262671,18.89,19.41,18.88,19.29,1262671,0.0,1.0
2024-05-20,19.09,19.26,18.7379,18.95,1090046,19.09,19.26,18.7379,18.95,1090046,0.0,1.0
2024-05-21,19.25,19.43,18.54,18.72,828872,19.25,19.43,18.54,18.72,828872,0.0,1.0
2024-05-22,19.48,19.64,19.0501,19.45,1133608,19.48,19.64,19.0501,19.45,1133608,0.0,1.0
2024-05-23,19.1,20.2,18.98,20.01,1483309,19.1,20.2,18.98,20.01,1483309,0.0,1.0
2024-05-24,19.97,20.15,19.13,19.31,2364751,19.97,20.15,19.13,19.31,2364751,0.0,1.0
2024-05-28,20.73,20.76,19.72,20.45,2915000,20.73,20.76,19.72,20.45,2915000,0.0,1.0
2024-05-29,20.22,20.885,20.085,20.24,4368202,20.22,20.885,20.085,20.24,4368202,0.0,1.0
2024-05-30,25.69,25.88,21.4,21.4,10833930,25.69,25.88,21.4,21.4,10833930,0.0,1.0
2024-05-31,26.07,26.2,24.82,25.31,5136517,26.07,26.2,24.82,25.31,5136517,0.0,1.0
2024-06-03,25.19,26.3,24.33,26.14,3521806,25.19,26.3,24.33,26.14,3521806,0.0,1.0
2024-06-04,24.68,25.0,23.94,25.0,2003949,24.68,25.0,23.94,25.0,2003949,0.0,1.0
2024-06-05,26.5,26.55,24.81,25.19,3144026,26.5,26.55,24.81,25.19,3144026,0.0,1.0
2024-06-06,25.84,26.58,25.65,26.58,1440666,25.84,26.58,25.65,26.58,1440666,0.0,1.0
2024-06-07,27.15,28.0,26.1,26.28,2930001,27.15,28.0,26.1,26.28,2930001,0.0,1.0
2024-06-10,28.57,29.885,27.49,27.83,3846541,28.57,29.885,27.49,27.83,3846541,0.0,1.0
2024-06-11,28.5,28.51,27.61,28.08,1886079,28.5,28.51,27.61,28.08,1886079,0.0,1.0
2024-06-12,29.08,29.6,28.8304,29.0,1860404,29.08,29.6,28.8304,29.0,1860404,0.0,1.0
2024-06-13,28.94,29.53,28.675,29.02,1408261,28.94,29.53,28.675,29.02,1408261,0.0,1.0
2024-06-14,28.88,29.74,28.37,28.5,1364707,28.88,29.74,28.37,28.5,1364707,0.0,1.0
2024-06-17,28.58,29.065,28.2,28.95,1518038,28.58,29.065,28.2,28.95,1518038,0.0,1.0
2024-06-18,29.21,29.75,28.38,28.63,1443828,29.21,29.75,28.38,28.63,1443828,0.0,1.0
2024-06-20,28.37,29.56,27.73,29.2,1769929,28.37,29.56,27.73,29.2,1769929,0.0,1.0
2024-06-21,27.49,28.14,27.02,28.14,3524830,27.49,28.14,27.02,28.14,3524830,0.0,1.0
2024-06-24,27.29,27.78,27.0,27.0,1558631,27.29,27.78,27.0,27.0,1558631,0.0,1.0
2024-06-25,29.57,30.0,28.4814,29.17,1976393,29.57,30.0,28.4814,29.17,1976393,0.0,1.0
2024-06-26,29.71,29.84,28.79,29.24,1537737,29.71,29.84,28.79,29.24,1537737,0.0,1.0
2024-06-27,31.29,31.3,29.71,29.89,3059226,31.29,31.3,29.71,29.89,3059226,0.0,1.0
2024-06-28,31.94,32.778,31.45,31.47,4227378,31.94,32.778,31.45,31.47,4227378,0.0,1.0
2024-07-01,31.22,31.34,30.14,31.24,1849467,31.22,31.34,30.14,31.24,1849467,0.0,1.0
2024-07-02,31.35,31.91,30.76,31.11,1942735,31.35,31.91,30.76,31.11,1942735,0.0,1.0
2024-07-03,31.58,32.03,31.01,31.35,715465,31.58,32.03,31.01,31.35,715465,0.0,1.0
2024-07-05,31.63,32.17,31.36,31.55,973897,31.63,32.17,31.36,31.55,973897,0.0,1.0
2024-07-08,31.8,32.37,31.45,31.85,1259144,31.8,32.37,31.45,31.85,1259144,0.0,1.0
2024-07-09,31.44,32.32,31.41,31.82,1391719,31.44,32.32,31.41,31.82,1391719,0.0,1.0
2024-07-10,31.21,31.662,30.82,31.33,1062028,31.21,31.662,30.82,31.33,1062028,0.0,1.0
2024-07-11,30.66,31.61,30.055,31.5,1764762,30.66,31.61,30.055,31.5,1764762,0.0,1.0
2024-07-12,30.87,31.57,30.61,30.99,1221215,30.87,31.57,30.61,30.99,1221215,0.0,1.0
2024-07-15,33.09,33.87,31.11,31.25,3571662,33.09,33.87,31.11,31.25,3571662,0.0,1.0
2024-07-16,33.83,33.96,32.24,33.14,3184582,33.83,33.96,32.24,33.14,3184582,0.0,1.0
2024-07-17,30.45,33.38,30.1,32.62,4833807,30.45,33.38,30.1,32.62,4833807,0.0,1.0
2024-07-18,29.57,31.085,28.54,30.96,2386854,29.57,31.085,28.54,30.96,2386854,0.0,1.0
2024-07-19,29.5,29.69,28.9,29.69,1088498,29.5,29.69,28.9,29.69,1088498,0.0,1.0
2024-07-22,29.52,30.3,28.97,29.99,1465930,29.52,30.3,28.97,29.99,1465930,0.0,1.0
2024-07-23,30.57,30.92,29.1,29.31,1683502,30.57,30.92,29.1,29.31,1683502,0.0,1.0
2024-07-24,29.35,30.21,29.04,30.07,2045718,29.35,30.21,29.04,30.07,2045718,0.0,1.0
2024-07-25,28.51,29.38,27.62,29.13,2007713,28.51,29.38,27.62,29.13,2007713,0.0,1.0
2024-07-26,28.58,29.275,28.34,28.8,1146393,28.58,29.275,28.34,28.8,1146393,0.0,1.0
2024-07-29,27.38,29.3,27.29,28.96,1622742,27.38,29.3,27.29,28.96,1622742,0.0,1.0
2024-07-30,25.96,27.49,25.64,27.45,2601109,25.96,27.49,25.64,27.45,2601109,0.0,1.0
2024-07-31,27.75,28.12,26.55,27.24,2266778,27.75,28.12,26.55,27.24,2266778,0.0,1.0
2024-08-01,26.56,27.74,26.39,27.14,2008170,26.56,27.74,26.39,27.14,2008170,0.0,1.0
2024-08-02,25.33,26.33,24.49,25.18,2209431,25.33,26.33,24.49,25.18,2209431,0.0,1.0
2024-08-05,24.6,25.57,22.5,22.5,1769125,24.6,25.57,22.5,22.5,1769125,0.0,1.0
2024-08-06,25.1,25.49,23.86,24.9,1108486,25.1,25.49,23.86,24.9,1108486,0.0,1.0
2024-08-07,24.85,26.23,24.775,25.94,1185651,24.85,26.23,24.775,25.94,1185651,0.0,1.0
2024-08-08,26.87,27.18,25.05,25.62,1358473,26.87,27.18,25.05,25.62,1358473,0.0,1.0
2024-08-09,27.47,27.68,26.58,26.63,1192403,27.47,27.68,26.58,26.63,1192403,0.0,1.0
2024-08-12,27.6,28.17,27.17,27.4,1159156,27.6,28.17,27.17,27.4,1159156,0.0,1.0
2024-08-13,28.67,29.005,27.6,27.91,1427722,28.67,29.005,27.6,27.91,1427722,0.0,1.0
2024-08-14,28.73,29.1,28.0487,28.89,1015329,28.73,29.1,28.0487,28.89,1015329,0.0,1.0
2024-08-15,30.34,30.38,29.11,29.5,1795414,30.34,30.38,29.11,29.5,1795414,0.0,1.0
2024-08-16,30.42,30.7,29.9,30.11,1189876,30.42,30.7,29.9,30.11,1189876,0.0,1.0
2024-08-19,31.79,31.79,29.8415,30.37,1585551,31.79,31.79,29.8415,30.37,1585551,0.0,1.0
2024-08-20,32.0,32.29,31.5,31.61,2221675,32.0,32.29,31.5,31.61,2221675,0.0,1.0
2024-08-21,36.08,36.11,31.84,32.0,3730683,36.08,36.11,31.84,32.0,3730683,0.0,1.0
2024-08-22,35.22,36.218,34.951,36.16,1868288,35.22,36.218,34.951,36.16,1868288,0.0,1.0
2024-08-23,36.45,36.8049,35.48,35.71,3228388,36.45,36.8049,35.48,35.71,3228388,0.0,1.0
2024-08-26,35.21,36.5,33.93,36.5,2816995,35.21,36.5,33.93,36.5,2816995,0.0,1.0
2024-08-27,35.38,35.6,33.75,34.78,1587226,35.38,35.6,33.75,34.78,1587226,0.0,1.0
2024-08-28,34.1,35.22,33.18,34.96,1911046,34.1,35.22,33.18,34.96,1911046,0.0,1.0
2024-08-29,35.2,35.95,33.88,34.0,1973650,35.2,35.95,33.88,34.0,1973650,0.0,1.0
2024-08-30,34.91,35.85,34.67,35.2,2374560,34.91,35.85,34.67,35.2,2374560,0.0,1.0
2024-09-03,31.63,34.41,31.38,34.41,3319992,31.63,34.41,31.38,34.41,3319992,0.0,1.0
2024-09-04,31.3,32.06,30.6,31.48,3884903,31.3,32.06,30.6,31.48,3884903,0.0,1.0
2024-09-05,26.65,28.21,24.9401,27.33,10574820,26.65,28.21,24.9401,27.33,10574820,0.0,1.0
2024-09-06,24.38,27.5,24.08,27.5,7003797,24.38,27.5,24.08,27.5,7003797,0.0,1.0
2024-09-09,24.26,25.34,24.24,24.79,3018779,24.26,25.34,24.24,24.79,3018779,0.0,1.0
2024-09-10,24.9,25.33,24.465,24.53,3459953,24.9,25.33,24.465,24.53,3459953,0.0,1.0
2024-09-11,26.65,27.55,25.04,25.11,3691256,26.65,27.55,25.04,25.11,3691256,0.0,1.0
2024-09-12,27.77,28.34,26.31,26.55,2838064,27.77,28.34,26.31,26.55,2838064,0.0,1.0
2024-09-13,28.51,28.626,27.03,27.99,2188645,28.51,28.626,27.03,27.99,2188645,0.0,1.0
2024-09-16,27.76,28.61,27.66,28.24,1751052,27.76,28.61,27.66,28.24,1751052,0.0,1.0
2024-09-17,27.24,28.475,26.96,27.9,2085108,27.24,28.475,26.96,27.9,2085108,0.0,1.0
2024-09-18,27.05,28.54,27.03,27.24,1794606,27.05,28.54,27.03,27.24,1794606,0.0,1.0
2024-09-19,28.98,29.58,28.0001,28.3,2885256,28.98,29.58,28.0001,28.3,2885256,0.0,1.0
2024-09-20,29.18,29.36,28.31,28.85,3540947,29.18,29.36,28.31,28.85,3540947,0.0,1.0
2024-09-23,29.79,30.3,29.16,29.48,1735510,29.79,30.3,29.16,29.48,1735510,0.0,1.0
2024-09-24,29.88,29.99,28.75,29.91,1818152,29.88,29.99,28.75,29.91,1818152,0.0,1.0
2024-09-25,29.82,30.9499,29.58,29.9,1836443,29.82,30.9499,29.58,29.9,1836443,0.0,1.0
2024-09-26,31.23,31.36,29.91,31.0,1882420,31.23,31.36,29.91,31.0,1882420,0.0,1.0
2024-09-27,31.45,31.635,30.76,31.3,1836890,31.45,31.635,30.76,31.3,1836890,0.0,1.0
2024-09-30,30.8,31.98,30.42,30.94,2691977,30.8,31.98,30.42,30.94,2691977,0.0,1.0
2024-10-01,29.96,30.905,29.6111,30.88,1629774,29.96,30.905,29.6111,30.88,1629774,0.0,1.0
2024-10-02,30.43,30.8,29.16,29.96,1715186,30.43,30.8,29.16,29.96,1715186,0.0,1.0
2024-10-03,30.89,32.46,30.0603,30.15,2281977,30.89,32.46,30.0603,30.15,2281977,0.0,1.0
2024-10-04,32.57,32.7,31.48,31.81,1966795,32.57,32.7,31.48,31.81,1966795,0.0,1.0
2024-10-07,32.54,33.0499,31.71,32.37,1870348,32.54,33.0499,31.71,32.37,1870348,0.0,1.0
2024-10-08,33.71,33.8,32.5,32.83,1551883,33.71,33.8,32.5,32.83,1551883,0.0,1.0
2024-10-09,35.17,35.87,34.26,34.39,3138816,35.17,35.87,34.26,34.39,3138816,0.0,1.0
2024-10-10,37.24,37.29,34.69,34.85,2319411,37.24,37.29,34.69,34.85,2319411,0.0,1.0
2024-10-11,38.26,39.0,36.6,37.06,3072039,38.26,39.0,36.6,37.06,3072039,0.0,1.0
2024-10-14,38.15,40.3706,37.76,39.11,3026646,38.15,40.3706,37.76,39.11,3026646,0.0,1.0
2024-10-15,36.38,38.29,35.63,38.1,3408928,36.38,38.29,35.63,38.1,3408928,0.0,1.0
2024-10-16,36.99,37.5,35.82,36.82,1979357,36.99,37.5,35.82,36.82,1979357,0.0,1.0
2024-10-17,37.61,38.76,37.46,37.86,2256406,37.61,38.76,37.46,37.86,2256406,0.0,1.0
2024-10-18,37.31,39.06,37.065,37.9,1663739,37.31,39.06,37.065,37.9,1663739,0.0,1.0
2024-10-21,39.93,39.95,37.24,37.46,2515484,39.93,39.95,37.24,37.46,2515484,0.0,1.0
2024-10-22,39.7,40.19,38.73,39.74,1640239,39.7,40.19,38.73,39.74,1640239,0.0,1.0
2024-10-23,38.665,40.33,38.01,39.45,2480735,38.665,40.33,38.01,39.45,2480735,0.0,1.0
2024-10-24,39.01,39.3056,38.01,38.6,1422488,39.01,39.3056,38.01,38.6,1422488,0.0,1.0
2024-10-25,39.18,40.19,38.895,39.4,1641386,39.18,40.19,38.895,39.4,1641386,0.0,1.0
2024-10-28,40.14,40.59,38.91,39.22,1918638,40.14,40.59,38.91,39.22,1918638,0.0,1.0
2024-10-29,41.7,41.92,40.2301,40.32,1674815,41.7,41.92,40.2301,40.32,1674815,0.0,1.0
2024-10-30,40.13,41.28,39.69,40.7,1768361,40.13,41.28,39.69,40.7,1768361,0.0,1.0
2024-10-31,37.7,39.76,36.89,39.75,3302201,37.7,39.76,36.89,39.75,3302201,0.0,1.0
2024-11-01,40.43,40.86,37.95,37.95,3521006,40.43,40.86,37.95,37.95,3521006,0.0,1.0
2024-11-04,40.07,40.49,39.24,39.85,1965494,40.07,40.49,39.24,39.85,1965494,0.0,1.0
2024-11-05,41.85,42.92,40.6,40.755,2661502,41.85,42.92,40.6,40.755,2661502,0.0,1.0
2024-11-06,44.35,44.82,43.0708,43.83,2585595,44.35,44.82,43.0708,43.83,2585595,0.0,1.0
2024-11-07,47.02,47.13,45.11,45.19,3029832,47.02,47.13,45.11,45.19,3029832,0.0,1.0
2024-11-08,48.0,48.32,46.1,47.13,2901003,48.0,48.32,46.1,47.13,2901003,0.0,1.0
2024-11-11,46.48,48.94,45.135,48.33,2227985,46.48,48.94,45.135,48.33,2227985,0.0,1.0
2024-11-12,46.45,47.58,45.72,46.8,1931931,46.45,47.58,45.72,46.8,1931931,0.0,1.0
2024-11-13,45.87,47.58,45.855,47.0,1935436,45.87,47.58,45.855,47.0,1935436,0.0,1.0
2024-11-14,41.9,46.4541,41.61,46.0,4080395,41.9,46.4541,41.61,46.0,4080395,0.0,1.0
2024-11-15,39.76,41.42,39.18,41.42,3817595,39.76,41.42,39.18,41.42,3817595,0.0,1.0
2024-11-18,40.6,41.32,39.95,40.15,2068175,40.6,41.32,39.95,40.15,2068175,0.0,1.0
2024-11-19,43.94,44.22,40.12,40.18,2205658,43.94,44.22,40.12,40.18,2205658,0.0,1.0
2024-11-20,42.97,44.6,42.25,44.0,1980867,42.97,44.6,42.25,44.0,1980867,0.0,1.0
2024-11-21,46.28,47.53,44.37,44.45,3090824,46.28,47.53,44.37,44.45,3090824,0.0,1.0
2024-11-22,45.84,47.65,45.8,46.63,2133971,45.84,47.65,45.8,46.63,2133971,0.0,1.0
2024-11-25,47.07,48.65,46.43,46.61,3023515,47.07,48.65,46.43,46.61,3023515,0.0,1.0
2024-11-26,46.67,48.39,45.83,47.24,2883400,46.67,48.39,45.83,47.24,2883400,0.0,1.0
2024-11-27,45.71,47.23,44.81,46.78,2770767,45.71,47.23,44.81,46.78,2770767,0.0,1.0
2024-11-29,48.96,51.4,46.085,46.13,2905957,48.96,51.4,46.085,46.13,2905957,0.0,1.0
2024-12-02,47.8,49.74,47.49,49.38,6631741,47.8,49.74,47.49,49.38,6631741,0.0,1.0
2024-12-03,70.69,72.3,64.0,64.445,16634628,70.69,72.3,64.0,64.445,16634628,0.0,1.0
2024-12-04,69.01,75.3,67.51,72.11,7857288,69.01,75.3,67.51,72.11,7857288,0.0,1.0
2024-12-05,70.4,72.27,66.01,69.2,5725468,70.4,72.27,66.01,69.2,5725468,0.0,1.0
2024-12-06,74.23,75.315,70.0,70.66,4595392,74.23,75.315,70.0,70.66,4595392,0.0,1.0
2024-12-09,67.03,74.68,66.8,74.12,5667779,67.03,74.68,66.8,74.12,5667779,0.0,1.0
2024-12-10,66.26,68.8109,63.12,68.68,3922109,66.26,68.8109,63.12,68.68,3922109,0.0,1.0
2024-12-11,69.46,70.36,66.53,67.91,4519610,69.46,70.36,66.53,67.91,4519610,0.0,1.0
2024-12-12,68.42,70.0,67.32,68.6,3075300,68.42,70.0,67.32,68.6,3075300,0.0,1.0
2024-12-13,75.95,76.525,70.61,71.99,6696979,75.95,76.525,70.61,71.99,6696979,0.0,1.0
2024-12-16,77.25,78.97,74.4,78.188,5158347,77.25,78.97,74.4,78.188,5158347,0.0,1.0
2024-12-17,69.83,76.44,69.73,76.3,4697964,69.83,76.44,69.73,76.3,4697964,0.0,1.0
2024-12-18,66.46,71.7712,64.87,71.07,4526644,66.46,71.7712,64.87,71.07,4526644,0.0,1.0
2024-12-19,67.04,69.74,65.54,68.46,3065126,67.04,69.74,65.54,68.46,3065126,0.0,1.0
2024-12-20,68.51,69.664,64.33,65.51,6449683,68.51,69.664,64.33,65.51,6449683,0.0,1.0
2024-12-23,68.92,70.4,67.55,69.69,2273860,68.92,70.4,67.55,69.69,2273860,0.0,1.0
2024-12-24,71.22,71.7,68.82,69.75,1574663,71.22,71.7,68.82,69.75,1574663,0.0,1.0
2024-12-26,72.02,74.2,71.31,71.5,2571944,72.02,74.2,71.31,71.5,2571944,0.0,1.0
2024-12-27,69.29,71.86,67.4,71.54,2915452,69.29,71.86,67.4,71.54,2915452,0.0,1.0
2024-12-30,69.6,71.06,66.94,67.67,2298611,69.6,71.06,66.94,67.67,2298611,0.0,1.0
2024-12-31,67.21,70.46,67.04,69.39,2742684,67.21,70.46,67.04,69.39,2742684,0.0,1.0
2025-01-02,70.93,70.97,65.53,68.66,3056002,70.93,70.97,65.53,68.66,3056002,0.0,1.0
2025-01-03,72.39,73.11,69.39,71.765,2900445,72.39,73.11,69.39,71.765,2900445,0.0,1.0
2025-01-06,76.64,78.8,75.02,75.415,5725787,76.64,78.8,75.02,75.415,5725787,0.0,1.0
2025-01-07,75.28,77.24,71.36,77.06,5360150,75.28,77.24,71.36,77.06,5360150,0.0,1.0
2025-01-08,73.02,74.54,69.91,74.54,3719743,73.02,74.54,69.91,74.54,3719743,0.0,1.0
2025-01-10,73.8,75.29,70.72,72.31,3841703,73.8,75.29,70.72,72.31,3841703,0.0,1.0
2025-01-13,69.04,70.81,67.25,70.21,4340941,69.04,70.81,67.25,70.21,4340941,0.0,1.0
2025-01-14,69.39,71.72,68.36,70.88,3121961,69.39,71.72,68.36,70.88,3121961,0.0,1.0
2025-01-15,75.48,76.0,70.63,71.5,4452568,75.48,76.0,70.63,71.5,4452568,0.0,1.0
2025-01-16,75.6,78.46,75.2801,76.714,4018766,75.6,78.46,75.2801,76.714,4018766,0.0,1.0
2025-01-17,80.02,82.0,75.26,77.7,6461203,80.02,82.0,75.26,77.7,6461203,0.0,1.0
2025-01-21,81.52,85.56,76.12,83.75,6235010,81.52,85.56,76.12,83.75,6235010,0.0,1.0
2025-01-22,85.5,86.69,83.2,83.75,4873038,85.5,86.69,83.2,83.75,4873038,0.0,1.0
2025-01-23,84.18,85.9183,82.5201,83.57,3278851,84.18,85.9183,82.5201,83.57,3278851,0.0,1.0
2025-01-24,80.47,85.343,80.3401,84.65,3291623,80.47,85.343,80.3401,84.65,3291623,0.0,1.0
2025-01-27,55.6,68.5502,51.8,68.26,20178249,55.6,68.5502,51.8,68.26,20178249,0.0,1.0
2025-01-28,58.15,60.025,54.81,59.55,8567929,58.15,60.025,54.81,59.55,8567929,0.0,1.0
2025-01-29,58.79,60.81,57.23,59.4,5664873,58.79,60.81,57.23,59.4,5664873,0.0,1.0
2025-01-30,64.6,66.29,62.61,62.915,5217405,64.6,66.29,62.61,62.915,5217405,0.0,1.0
2025-01-31,70.02,76.05,66.88,67.21,9179836,70.02,76.05,66.88,67.21,9179836,0.0,1.0
2025-02-03,71.81,72.57,62.51,63.804,6875276,71.81,72.57,62.51,63.804,6875276,0.0,1.0
2025-02-04,76.25,76.85,70.5148,73.04,5001791,76.25,76.85,70.5148,73.04,5001791,0.0,1.0
2025-02-05,79.59,80.14,74.15,77.0,4492654,79.59,80.14,74.15,77.0,4492654,0.0,1.0
2025-02-06,79.64,83.43,78.0,81.41,4706830,79.64,83.43,78.0,81.41,4706830,0.0,1.0
2025-02-07,77.28,82.51,76.0,80.14,4204618,77.28,82.51,76.0,80.14,4204618,0.0,1.0
2025-02-10,77.08,80.22,76.5,78.97,4311543,77.08,80.22,76.5,78.97,4311543,0.0,1.0
2025-02-11,73.56,79.41,73.5,75.0,3480973,73.56,79.41,73.5,75.0,3480973,0.0,1.0
2025-02-12,71.35,73.83,68.45,69.68,4600818,71.35,73.83,68.45,69.68,4600818,0.0,1.0
2025-02-13,70.48,75.1,69.49,71.19,3880037,70.48,75.1,69.49,71.19,3880037,0.0,1.0
2025-02-14,70.7,71.06,64.9301,69.52,4937124,70.7,71.06,64.9301,69.52,4937124,0.0,1.0
2025-02-18,75.24,76.8187,72.0,72.91,4399628,75.24,76.8187,72.0,72.91,4399628,0.0,1.0
2025-02-19,71.76,75.03,70.34,74.48,3558958,71.76,75.03,70.34,74.48,3558958,0.0,1.0
2025-02-20,71.28,71.91,65.08,70.75,5387945,71.28,71.91,65.08,70.75,5387945,0.0,1.0
2025-02-21,66.78,73.78,66.64,72.15,4181281,66.78,73.78,66.64,72.15,4181281,0.0,1.0
2025-02-24,60.225,65.62,58.785,64.95,8294394,60.225,65.62,58.785,64.95,8294394,0.0,1.0
2025-02-25,56.97,59.195,53.9,59.01,7192090,56.97,59.195,53.9,59.01,7192090,0.0,1.0
2025-02-26,61.29,63.7,58.58,59.61,4812500,61.29,63.7,58.58,59.61,4812500,0.0,1.0
2025-02-27,52.6,62.75,52.16,62.74,7391024,52.6,62.75,52.16,62.74,7391024,0.0,1.0
2025-02-28,55.18,56.255,48.51,50.54,8884581,55.18,56.255,48.51,50.54,8884581,0.0,1.0
2025-03-03,50.42,57.5,49.65,56.8,6847987,50.42,57.5,49.65,56.8,6847987,0.0,1.0
2025-03-04,54.32,55.87,48.4,49.01,11929504,54.32,55.87,48.4,49.01,11929504,0.0,1.0
2025-03-05,46.73,48.51,43.9,47.205,18851192,46.73,48.51,43.9,47.205,18851192,0.0,1.0
2025-03-06,42.07,43.95,39.88,43.58,11877506,42.07,43.95,39.88,43.58,11877506,0.0,1.0
2025-03-07,43.7,44.34,39.47,43.25,8374668,43.7,44.34,39.47,43.25,8374668,0.0,1.0
2025-03-10,39.45,42.46,38.695,41.822,6004049,39.45,42.46,38.695,41.822,6004049,0.0,1.0
2025-03-11,43.36,43.87,39.2,39.38,6282697,43.36,43.87,39.2,39.38,6282697,0.0,1.0
2025-03-12,47.53,47.58,44.87,45.738,7387124,47.53,47.58,44.87,45.738,7387124,0.0,1.0
2025-03-13,44.95,47.27,43.86,46.46,3986384,44.95,47.27,43.86,46.46,3986384,0.0,1.0
2025-03-14,49.15,49.2,46.21,46.49,5097968,49.15,49.2,46.21,46.49,5097968,0.0,1.0
2025-03-17,47.02,49.13,46.15,49.125,5608632,47.02,49.13,46.15,49.125,5608632,0.0,1.0
2025-03-18,44.07,47.0,43.4604,46.685,5275792,44.07,47.0,43.4604,46.685,5275792,0.0,1.0
2025-03-19,46.77,47.53,43.95,44.61,4636890,46.77,47.53,43.95,44.61,4636890,0.0,1.0
2025-03-20,46.49,47.31,45.401,45.58,2653314,46.49,47.31,45.401,45.58,2653314,0.0,1.0
2025-03-21,46.34,46.63,43.57,44.92,3273357,46.34,46.63,43.57,44.92,3273357,0.0,1.0
2025-03-24,50.53,50.75,47.6,47.665,5601882,50.53,50.75,47.6,47.665,5601882,0.0,1.0
2025-03-25,49.18,50.475,48.57869,49.536,3052759,49.18,50.475,48.57869,49.536,3052759,0.0,1.0
2025-03-26,44.95,48.865,44.18,48.53,4799213,44.95,48.865,44.18,48.53,4799213,0.0,1.0
2025-03-27,42.43,43.57,41.31,43.47,6272936,42.43,43.57,41.31,43.47,6272936,0.0,1.0
2025-03-28,40.51,42.535,40.18,41.87,3012002,40.51,42.535,40.18,41.87,3012002,0.0,1.0
2025-03-31,40.16,40.35,37.41,38.54,5106743,40.16,40.35,37.41,38.54,5106743,0.0,1.0
2025-04-01,41.72,41.73,39.03,40.0,3728020,41.72,41.73,39.03,40.0,3728020,0.0,1.0
2025-04-02,43.04,44.773,40.025,40.08,5069816,43.04,44.773,40.025,40.08,5069816,0.0,1.0
2025-04-03,37.14,39.21,37.07,38.325,6092461,37.14,39.21,37.07,38.325,6092461,0.0,1.0
2025-04-04,33.3,34.1,30.82,33.985,8429048,33.3,34.1,30.82,33.985,8429048,0.0,1.0
2025-04-07,35.91,38.99,29.09,30.08,7606482,35.91,38.99,29.09,30.08,7606482,0.0,1.0
2025-04-08,35.3,39.94,34.1,38.44,6529042,35.3,39.94,34.1,38.44,6529042,0.0,1.0
2025-04-09,43.27,44.28,35.31,36.3,7185372,43.27,44.28,35.31,36.3,7185372,0.0,1.0
2025-04-10,38.24,41.66,37.44,41.66,5404688,38.24,41.66,37.44,41.66,5404688,0.0,1.0
2025-04-11,38.72,38.985,37.3985,37.75,2543711,38.72,38.985,37.3985,37.75,2543711,0.0,1.0
2025-04-14,39.1,41.53,37.93,40.83,2801739,39.1,41.53,37.93,40.83,2801739,0.0,1.0
2025-04-15,39.18,40.48,38.7,39.23,2443333,39.18,40.48,38.7,39.23,2443333,0.0,1.0
2025-04-16,37.72,38.02,36.08,36.915,2794254,37.72,38.02,36.08,36.915,2794254,0.0,1.0
2025-04-17,36.63,37.766,36.16,37.16,2411708,36.63,37.766,36.16,37.16,2411708,0.0,1.0
2025-04-21,34.86,35.86,33.04,35.65,4360622,34.86,35.86,33.04,35.65,4360622,0.0,1.0
2025-04-22,37.02,37.61,35.58,35.665,4446828,37.02,37.61,35.58,35.665,4446828,0.0,1.0
2025-04-23,40.49,42.47,39.71,40.74,4368241,40.49,42.47,39.71,40.74,4368241,0.0,1.0
2025-04-24,42.39,43.69,40.52,40.8,4466971,42.39,43.69,40.52,40.8,4466971,0.0,1.0
2025-04-25,43.68,44.1,41.8801,41.99,2370289,43.68,44.1,41.8801,41.99,2370289,0.0,1.0
2025-04-28,43.04,44.0,41.771,43.97,3181438,43.04,44.0,41.771,43.97,3181438,0.0,1.0
2025-04-29,43.21,43.66,42.5437,43.0,2143821,43.21,43.66,42.5437,43.0,2143821,0.0,1.0
2025-04-30,43.05,43.09,40.175,40.99,3043107,43.05,43.09,40.175,40.99,3043107,0.0,1.0
2025-05-01,45.54,47.17,45.15,46.22,3893234,45.54,47.17,45.15,46.22,3893234,0.0,1.0
2025-05-02,48.26,48.75,46.7394,47.41,4043469,48.26,48.75,46.7394,47.41,4043469,0.0,1.0
2025-05-05,48.69,49.44,47.16,47.41,2688806,48.69,49.44,47.16,47.41,2688806,0.0,1.0
2025-05-06,47.67,47.88,45.65,46.81,2918999,47.67,47.88,45.65,46.81,2918999,0.0,1.0
2025-05-07,48.43,48.56,46.085,47.285,3546863,48.43,48.56,46.085,47.285,3546863,0.0,1.0
2025-05-08,51.39,51.73,49.05,49.755,5503234,51.39,51.73,49.05,49.755,5503234,0.0,1.0
2025-05-09,50.8,52.87,49.67,52.2,2840000,50.8,52.87,49.67,52.2,2840000,0.0,1.0
2025-05-12,55.23,56.79,53.2799,55.77,5550670,55.23,56.79,53.2799,55.77,5550670,0.0,1.0
2025-05-13,59.07,60.24,55.75,55.78,6165130,59.07,60.24,55.75,55.78,6165130,0.0,1.0
2025-05-14,59.79,61.4381,58.57,60.385,5913157,59.79,61.4381,58.57,60.385,5913157,0.0,1.0
2025-05-15,59.58,59.7799,57.49,58.35,3133396,59.58,59.7799,57.49,58.35,3133396,0.0,1.0
2025-05-16,60.13,60.51,59.18,59.82,2892538,60.13,60.51,59.18,59.82,2892538,0.0,1.0
2025-05-19,61.96,62.06,57.21,57.23,3581950,61.96,62.06,57.21,57.23,3581950,0.0,1.0
2025-05-20,62.11,62.46,61.0,61.21,2694311,62.11,62.46,61.0,61.21,2694311,0.0,1.0
2025-05-21,60.45,63.66,59.57,61.0,3304771,60.45,63.66,59.57,61.0,3304771,0.0,1.0
2025-05-22,60.78,62.53,59.09,60.26,2812133,60.78,62.53,59.09,60.26,2812133,0.0,1.0
2025-05-23,61.78,62.04,59.0,59.24,1958778,61.78,62.04,59.0,59.24,1958778,0.0,1.0
2025-05-27,63.65,65.09,62.5201,64.0,3633446,63.65,65.09,62.5201,64.0,3633446,0.0,1.0
2025-05-28,62.71,64.5,62.535,64.46,2330909,62.71,64.5,62.535,64.46,2330909,0.0,1.0
2025-05-29,63.83,66.3801,62.01,65.9,4430652,63.83,66.3801,62.01,65.9,4430652,0.0,1.0
2025-05-30,60.96,63.05,59.21,62.71,4681569,60.96,63.05,59.21,62.71,4681569,0.0,1.0
2025-06-02,62.65,63.42,59.88,60.21,7245109,62.65,63.42,59.88,60.21,7245109,0.0,1.0
2025-06-03,71.92,80.99,71.33,74.95,22645770,71.92,80.99,71.33,74.95,22645770,0.0,1.0
2025-06-04,76.46,77.29,69.95,73.03,11022711,76.46,77.29,69.95,73.03,11022711,0.0,1.0
2025-06-05,73.0,77.78,72.35,77.12,7614488,73.0,77.78,72.35,77.12,7614488,0.0,1.0
2025-06-06,72.96,74.89,71.23,74.62,4140968,72.96,74.89,71.23,74.62,4140968,0.0,1.0
2025-06-09,71.09,74.6,70.81,73.23,6553724,71.09,74.6,70.81,73.23,6553724,0.0,1.0
2025-06-10,68.53,72.31,66.75,71.33,6852000,68.53,72.31,66.75,71.33,6852000,0.0,1.0
2025-06-11,71.64,72.13,68.64,69.28,6729702,71.64,72.13,68.64,69.28,6729702,0.0,1.0
2025-06-12,74.34,77.09,70.78,71.0,6875762,74.34,77.09,70.78,71.0,6875762,0.0,1.0
2025-06-13,73.49,76.4399,72.03,72.49,4562675,73.49,76.4399,72.03,72.49,4562675,0.0,1.0
2025-06-16,79.17,79.88,75.505,75.505,6188852,79.17,79.88,75.505,75.505,6188852,0.0,1.0
2025-06-17,79.71,80.48,77.79,78.76,6665693,79.71,80.48,77.79,78.76,6665693,0.0,1.0
2025-06-18,85.59,86.84,80.6,81.81,9770895,85.59,86.84,80.6,81.81,9770895,0.0,1.0
2025-06-20,85.51,86.88,83.25,86.695,5532720,85.51,86.88,83.25,86.695,5532720,0.0,1.0
2025-06-23,84.57,85.79,81.72,84.625,7332522,84.57,85.79,81.72,84.625,7332522,0.0,1.0
2025-06-24,91.92,92.2,85.32,87.13,6384870,91.92,92.2,85.32,87.13,6384870,0.0,1.0
2025-06-25,92.2,94.995,90.76,94.57,4578922,92.2,94.995,90.76,94.57,4578922,0.0,1.0
2025-06-26,95.05,95.71,91.74,92.5,5153249,95.05,95.71,91.74,92.5,5153249,0.0,1.0
2025-06-27,93.49,95.08,91.81,94.34,6193889,93.49,95.08,91.81,94.34,6193889,0.0,1.0
2025-06-30,92.59,94.9874,91.4076,94.42,3988905,92.59,94.9874,91.4076,94.42,3988905,0.0,1.0
2025-07-01,87.59,91.46,84.25,90.79,7379915,87.59,91.46,84.25,90.79,7379915,0.0,1.0
2025-07-02,89.37,91.03,85.02,86.22,4674460,89.37,91.03,85.02,86.22,4674460,0.0,1.0
2025-07-03,93.61,94.04,90.0,90.6,3239611,93.61,94.04,90.0,90.6,3239611,0.0,1.0
2025-07-07,92.73,92.79,89.35,91.25,3073033,92.73,92.79,89.35,91.25,3073033,0.0,1.0
2025-07-08,93.36,94.81,91.4,93.3,5486097,93.36,94.81,91.4,93.3,5486097,0.0,1.0
2025-07-09,97.59,99.3599,94.51,96.0,6828347,97.59,99.3599,94.51,96.0,6828347,0.0,1.0
2025-07-10,97.29,98.0682,91.53,97.96,5418515,97.29,98.0682,91.53,97.96,5418515,0.0,1.0
2025-07-11,98.52,100.13,95.3,95.405,3230906,98.52,100.13,95.3,95.405,3230906,0.0,1.0
2025-07-14,98.7,100.55,94.63,97.16,3840705,98.7,100.55,94.63,97.16,3840705,0.0,1.0
2025-07-15,102.59,103.18,99.495,101.9,3763550,102.59,103.18,99.495,101.9,3763550,0.0,1.0
2025-07-16,101.19,103.38,98.3119,102.5,4001030,101.19,103.38,98.3119,102.5,4001030,0.0,1.0
2025-07-17,98.45,104.35,97.68,101.78,4873739,98.45,104.35,97.68,101.78,4873739,0.0,1.0
2025-07-18,93.47,98.43,91.15,98.43,7199213,93.47,98.43,91.15,98.43,7199213,0.0,1.0
2025-07-21,95.74,98.43,92.91,93.275,4510569,95.74,98.43,92.91,93.275,4510569,0.0,1.0
2025-07-22,92.93,95.2978,88.42,93.22,4899583,92.93,95.2978,88.42,93.22,4899583,0.0,1.0
2025-07-23,98.41,98.45,92.5,92.84,4447114,98.41,98.45,92.5,92.84,4447114,0.0,1.0
2025-07-24,101.17,102.29,97.2122,99.9,4193343,101.17,102.29,97.2122,99.9,4193343,0.0,1.0
2025-07-25,101.22,102.92,99.8,100.15,2304781,101.22,102.92,99.8,100.15,2304781,0.0,1.0
2025-07-28,107.95,108.04,103.42,104.63,4507560,107.95,108.04,103.42,104.63,4507560,0.0,1.0
2025-07-29,109.38,112.67,108.52,110.0,4566094,109.38,112.67,108.52,110.0,4566094,0.0,1.0
2025-07-30,116.01,116.5991,111.25,111.98,4712814,116.01,116.5991,111.25,111.98,4712814,0.0,1.0
2025-07-31,111.55,118.9499,110.88,117.975,5513443,111.55,118.9499,110.88,117.975,5513443,0.0,1.0
2025-08-01,107.56,110.11,102.81,105.48,5722736,107.56,110.11,102.81,105.48,5722736,0.0,1.0
2025-08-04,114.7,114.9,107.56,109.09,3192349,114.7,114.9,107.56,109.09,3192349,0.0,1.0
2025-08-05,110.29,115.7,108.5,114.98,3485053,110.29,115.7,108.5,114.98,3485053,0.0,1.0
2025-08-06,117.34,118.41,110.1,111.17,4519108,117.34,118.41,110.1,111.17,4519108,0.0,1.0
2025-08-07,119.78,121.4956,116.2,119.8,3133149,119.78,121.4956,116.2,119.8,3133149,0.0,1.0
2025-08-08,120.41,121.05,118.11,120.9,2921743,120.41,121.05,118.11,120.9,2921743,0.0,1.0
2025-08-11,118.57,122.7999,117.5,119.71,2358157,118.57,122.7999,117.5,119.71,2358157,0.0,1.0
2025-08-12,125.38,125.44,117.225,119.18,3235989,125.38,125.44,117.225,119.18,3235989,0.0,1.0
2025-08-13,121.13,128.56,116.27,128.4,4676919,121.13,128.56,116.27,128.4,4676919,0.0,1.0
2025-08-14,117.33,120.46,114.57,119.45,4400763,117.33,120.46,114.57,119.45,4400763,0.0,1.0
2025-08-15,116.74,116.77,112.51,116.69,2936858,116.74,116.77,112.51,116.69,2936858,0.0,1.0
2025-08-18,118.74,119.5,114.14,116.42,2974360,118.74,119.5,114.14,116.42,2974360,0.0,1.0
2025-08-19,106.3,116.735,104.79,116.29,5390917,106.3,116.735,104.79,116.29,5390917,0.0,1.0
2025-08-20,105.99,106.18,100.06,104.5,5526790,105.99,106.18,100.06,104.5,5526790,0.0,1.0
2025-08-21,110.86,111.22,105.0,105.84,3461832,110.86,111.22,105.0,105.84,3461832,0.0,1.0
2025-08-22,114.04,116.35,105.86,107.39,4815231,114.04,116.35,105.86,107.39,4815231,0.0,1.0
2025-08-25,115.41,117.18,112.5,113.84,2160413,115.41,117.18,112.5,113.84,2160413,0.0,1.0
2025-08-26,120.1,121.3875,115.09,115.28,3567784,120.1,121.3875,115.09,115.28,3567784,0.0,1.0
2025-08-27,122.73,123.98,118.64,120.73,3447885,122.73,123.98,118.64,120.73,3447885,0.0,1.0
2025-08-28,131.82,134.35,123.69,123.69,4880681,131.82,134.35,123.69,123.69,4880681,0.0,1.0
2025-08-29,123.055,131.1999,121.0,130.87,4965911,123.055,131.1999,121.0,130.87,4965911,0.0,1.0
2025-09-02,124.27,124.5892,116.16,121.91,6412912,124.27,124.5892,116.16,121.91,6412912,0.0,1.0
2025-09-03,124.77,127.28,122.1,124.34,8263428,124.77,127.28,122.1,124.34,8263428,0.0,1.0
2025-09-04,134.0,141.09,132.73,137.995,14059120,134.0,141.09,132.73,137.995,14059120,0.0,1.0
2025-09-05,140.82,142.5699,136.24,137.9,7242960,140.82,142.5699,136.24,137.9,7242960,0.0,1.0
2025-09-08,147.53,149.08,140.99,144.27,7085063,147.53,149.08,140.99,144.27,7085063,0.0,1.0
2025-09-09,149.03,151.72,147.22,149.45,4276962,149.03,151.72,147.22,149.45,4276962,0.0,1.0
2025-09-10,163.96,164.06,154.58,156.104,7452601,163.96,164.06,154.58,156.104,7452601,0.0,1.0
2025-09-11,159.32,168.42,158.61,168.23,6295631,159.32,168.42,158.61,168.23,6295631,0.0,1.0
2025-09-12,161.99,164.98,158.9,160.03,3549214,161.99,164.98,158.9,160.03,3549214,0.0,1.0
2025-09-15,163.98,167.915,159.51,161.5,4300983,163.98,167.915,159.51,161.5,4300983,0.0,1.0
2025-09-16,164.42,168.14,160.6,163.51,4137364,164.42,168.14,160.6,163.51,4137364,0.0,1.0
2025-09-17,164.44,167.15,157.77,163.93,3599609,164.44,167.15,157.77,163.93,3599609,0.0,1.0
2025-09-18,172.31,176.7,170.7,173.1,5338256,172.31,176.7,170.7,173.1,5338256,0.0,1.0
2025-09-19,169.56,174.0,167.32,172.84,12625081,169.56,174.0,167.32,172.84,12625081,0.0,1.0
2025-09-22,164.1,176.5,159.56,167.85,6067858,164.1,176.5,159.56,167.85,6067858,0.0,1.0
2025-09-23,162.26,164.05,155.21,163.42,4831609,162.26,164.05,155.21,163.42,4831609,0.0,1.0
2025-09-24,149.38,158.99,146.8,158.99,7768869,149.38,158.99,146.8,158.99,7768869,0.0,1.0
2025-09-25,144.94,148.5814,138.0,139.835,6634578,144.94,148.5814,138.0,139.835,6634578,0.0,1.0
2025-09-26,142.93,146.9999,139.25,146.305,4861815,142.93,146.9999,139.25,146.305,4861815,0.0,1.0
2025-09-29,146.01,152.7499,145.73,148.45,5283192,146.01,152.7499,145.73,148.45,5283192,0.0,1.0
2025-09-30,145.61,150.26,142.57,146.87,3625741,145.61,150.26,142.57,146.87,3625741,0.0,1.0
2025-10-01,144.91,145.66,140.51,144.77,4274433,144.91,145.66,140.51,144.77,4274433,0.0,1.0
2025-10-02,149.63,155.59,145.78,152.46,6126478,149.63,155.59,145.78,152.46,6126478,0.0,1.0
2025-10-03,143.87,156.89,141.5,155.28,6153710,143.87,156.89,141.5,155.28,6153710,0.0,1.0
2025-10-06,147.42,156.75,143.75,152.84,6451321,147.42,156.75,143.75,152.84,6451321,0.0,1.0
2025-10-07,137.2,146.99,134.8,146.69,8393252,137.2,146.99,134.8,146.69,8393252,0.0,1.0
2025-10-08,148.87,149.05,137.21,139.4,6720542,148.87,149.05,137.21,139.4,6720542,0.0,1.0
2025-10-09,151.15,151.52,145.05,145.57,5514572,151.15,151.52,145.05,145.57,5514572,0.0,1.0
2025-10-10,138.83,151.74,138.26,150.0,8183245,138.83,151.74,138.26,150.0,8183245,0.0,1.0
2025-10-13,149.9,150.3,143.5,146.0,5980582,149.9,150.3,143.5,146.0,5980582,0.0,1.0
2025-10-14,129.75,151.67,129.2,143.55,10759006,129.75,151.67,129.2,143.55,10759006,0.0,1.0
2025-10-15,131.41,138.8699,128.8,136.13,6274708,131.41,138.8699,128.8,136.13,6274708,0.0,1.0
2025-10-16,136.53,136.89,131.06,134.5,4884534,136.53,136.89,131.06,134.5,4884534,0.0,1.0
2025-10-17,143.61,143.95,131.12,132.8,6207376,143.61,143.95,131.12,132.8,6207376,0.0,1.0
2025-10-20,151.66,153.7,147.39,148.0,6634803,151.66,153.7,147.39,148.0,6634803,0.0,1.0
2025-10-21,144.17,153.12,142.51,150.41,5265705,144.17,153.12,142.51,150.41,5265705,0.0,1.0
2025-10-22,137.2,148.71,132.18,143.96,6333176,137.2,148.71,132.18,143.96,6333176,0.0,1.0
2025-10-23,150.97,151.6599,136.0,136.15,5553935,150.97,151.6599,136.0,136.15,5553935,0.0,1.0
2025-10-24,155.55,163.5099,154.63,157.35,6051904,155.55,163.5099,154.63,157.35,6051904,0.0,1.0
2025-10-27,154.96,163.2,153.8,162.32,3906465,154.96,163.2,153.8,162.32,3906465,0.0,1.0
2025-10-28,162.18,163.49,154.3529,156.0,4021913,162.18,163.49,154.3529,156.0,4021913,0.0,1.0
2025-10-29,171.52,172.37,164.6,165.275,4543415,171.52,172.37,164.6,165.275,4543415,0.0,1.0
2025-10-30,166.62,179.13,165.0,168.28,5154885,166.62,179.13,165.0,168.28,5154885,0.0,1.0
2025-10-31,187.62,193.5,170.4196,172.85,7556883,187.62,193.5,170.4196,172.85,7556883,0.0,1.0
2025-11-03,180.64,191.6788,177.26,191.34,4599738,180.64,191.6788,177.26,191.34,4599738,0.0,1.0
2025-11-04,164.23,178.35,163.84,170.6,5998252,164.23,178.35,163.84,170.6,5998252,0.0,1.0
2025-11-05,173.16,175.2,168.01,171.25,4794756,173.16,175.2,168.01,171.25,4794756,0.0,1.0
2025-11-06,162.74,178.9899,162.41,174.6,5245519,162.74,178.9899,162.41,174.6,5245519,0.0,1.0
2025-11-07,163.61,163.74,146.41,157.4,6910107,163.61,163.74,146.41,157.4,6910107,0.0,1.0
2025-11-10,170.16,173.25,164.5,172.9,4127820,170.16,173.25,164.5,172.9,4127820,0.0,1.0
2025-11-11,158.5,166.68,157.27,165.92,3985486,158.5,166.68,157.27,165.92,3985486,0.0,1.0
2025-11-12,160.34,163.9299,154.109,163.41,3984160,160.34,163.9299,154.109,163.41,3984160,0.0,1.0
2025-11-13,142.95,158.085,137.2901,157.89,7413881,142.95,158.085,137.2901,157.89,7413881,0.0,1.0
2025-11-14,145.52,151.5,132.05,135.0,5715397,145.52,151.5,132.05,135.0,5715397,0.0,1.0
2025-11-17,145.58,149.0239,141.4,142.0,4124307,145.58,149.0239,141.4,142.0,4124307,0.0,1.0
2025-11-18,139.56,144.53,137.05,139.85,4502978,139.56,144.53,137.05,139.85,4502978,0.0,1.0
2025-11-19,141.88,146.96,137.04,140.57,4493985,141.88,146.96,137.04,140.57,4493985,0.0,1.0
2025-11-20,134.73,157.86,133.48,153.88,9424465,134.73,157.86,133.48,153.88,9424465,0.0,1.0
2025-11-21,133.49,137.4295,123.87,130.74,8404367,133.49,137.4295,123.87,130.74,8404367,0.0,1.0
2025-11-24,150.85,152.38,137.0,137.04,16606997,150.85,152.38,137.0,137.04,16606997,0.0,1.0
2025-11-25,154.18,154.3,139.0,146.385,5199972,154.18,154.3,139.0,146.385,5199972,0.0,1.0
2025-11-26,164.01,166.98,155.52,156.4,5384135,164.01,166.98,155.52,156.4,5384135,0.0,1.0