date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-12-13,26.8581,27.49,26.8,26.9,840,3.5638470604499,3.64769494833096,3.55613767243615,3.56940684285569,6330.46357414449,0.0,1.0
2022-12-14,27.2847,27.2847,27.2847,27.2847,24,3.62045334145965,3.62045334145965,3.62045334145965,3.62045334145965,180.8703878327,0.0,1.0
2022-12-15,25.3834,25.3834,25.3834,25.3834,22,3.36816660427298,3.36816660427298,3.36816660427298,3.36816660427298,165.797855513308,0.0,1.0
2022-12-16,26.4215,26.4215,26.4215,26.4215,102,3.5059138623982,3.5059138623982,3.5059138623982,3.5059138623982,768.699148288973,0.0,1.0
2022-12-19,24.8537,25.0,24.8537,25.0,155,3.29787980856068,3.31729260488447,3.29787980856068,3.31729260488447,1168.12125475285,0.0,1.0
2022-12-20,25.6253,25.6253,25.6253,25.6253,113,3.40026472751784,3.40026472751784,3.40026472751784,3.40026472751784,851.598076045627,0.0,1.0
2022-12-21,26.51,26.51,26.51,26.51,10,3.51765707821949,3.51765707821949,3.51765707821949,3.51765707821949,75.3626615969582,0.0,1.0
2022-12-22,25.595,25.595,25.595,25.595,4,3.39624416888072,3.39624416888072,3.39624416888072,3.39624416888072,30.1450646387832,0.0,1.0
2022-12-23,25.91,25.91,25.63,25.63,300,3.43804205570226,3.43804205570226,3.40088837852756,3.40088837852756,2260.87984790875,0.0,1.0
2022-12-27,25.54,25.77,25.54,25.77,504,3.38894612514997,3.41946521711491,3.38894612514997,3.41946521711491,3798.27814448669,0.0,1.0
2022-12-28,25.115,25.115,25.115,25.115,1,3.33255215086694,3.33255215086694,3.33255215086694,3.33255215086694,7.53626615969581,0.0,1.0
2022-12-29,26.6443,26.6443,26.6443,26.6443,1,3.53547757409293,3.53547757409293,3.53547757409293,3.53547757409293,7.53626615969582,0.0,1.0
2022-12-30,26.53,26.53,26.53,26.53,58,3.5203109123034,3.5203109123034,3.5203109123034,3.5203109123034,437.103437262357,0.0,1.0
2023-01-03,28.06,28.06,28.06,28.06,6,3.72332921972233,3.72332921972233,3.72332921972233,3.72332921972233,45.2175969581749,0.0,1.0
2023-01-04,28.925,28.925,28.78,28.78,671,3.83810754385133,3.83810754385133,3.818867246743,3.818867246743,5056.83459315589,0.0,1.0
2023-01-05,28.795,28.795,28.2699,28.2699,117,3.82085762230593,3.82085762230593,3.75118120843294,3.75118120843294,881.743140684411,0.0,1.0
2023-01-06,29.8058,29.8058,29.8058,29.8058,264,3.95498239690662,3.95498239690662,3.95498239690662,3.95498239690662,1989.5742661597,0.0,1.0
2023-01-09,29.6149,29.6149,29.6149,29.6149,77,3.92965155057572,3.92965155057572,3.92965155057572,3.92965155057572,580.292494296578,0.0,1.0
2023-01-10,30.7419,30.7419,30.7419,30.7419,401,4.07919510120391,4.07919510120391,4.07919510120391,4.07919510120391,3022.04273003803,0.0,1.0
2023-01-11,30.771,30.771,30.771,30.771,183,4.083056429796,4.083056429796,4.083056429796,4.083056429796,1379.13670722433,0.0,1.0
2023-01-12,32.1601,32.1601,32.1601,32.1601,32,4.2673784760938,4.2673784760938,4.2673784760938,4.2673784760938,241.160517110266,0.0,1.0
2023-01-13,32.1988,32.1988,32.1988,32.1988,77,4.27251364504616,4.27251364504616,4.27251364504616,4.27251364504616,580.292494296578,0.0,1.0
2023-01-17,31.615,31.615,31.615,31.615,7,4.1950482281369,4.1950482281369,4.1950482281369,4.1950482281369,52.7538631178707,0.0,1.0
2023-01-18,30.8214,31.5,30.8214,31.5,523,4.08974409168745,4.17978868215443,4.08974409168745,4.17978868215443,3941.46720152091,0.0,1.0
2023-01-19,31.892,31.892,31.892,31.892,119,4.23180383019902,4.23180383019902,4.23180383019902,4.23180383019902,896.815673003802,0.0,1.0
2023-01-20,32.9618,32.9618,32.9618,32.9618,190,4.37375741534723,4.37375741534723,4.37375741534723,4.37375741534723,1431.89057034221,0.0,1.0
2023-01-23,34.3706,34.3706,34.3706,34.3706,218,4.56069348821768,4.56069348821768,4.56069348821768,4.56069348821768,1642.90602281369,0.0,1.0
2023-01-24,34.2734,34.61,34.2734,34.61,333,4.54779585456989,4.59245988220206,4.54779585456989,4.59245988220206,2509.57663117871,0.0,1.0
2023-01-25,33.7171,33.7171,33.7171,33.7171,20,4.473979459526,4.473979459526,4.473979459526,4.473979459526,150.725323193916,0.0,1.0
2023-01-26,35.7307,35.7307,34.7646,34.7646,941,4.74116747509382,4.74116747509382,4.61297401967066,4.61297401967066,7091.62645627376,0.0,1.0
2023-01-27,37.3475,37.3475,37.3475,37.3475,161,4.95570342243691,4.95570342243691,4.95570342243691,4.95570342243691,1213.33885171103,0.0,1.0
2023-01-30,35.615,36.46,35.615,36.43,1074,4.72581504491841,4.83793953496351,4.72581504491841,4.83395878383765,8093.94985551331,0.0,1.0
2023-01-31,36.2367,36.2367,36.2367,36.2367,210,4.80830947741668,4.80830947741668,4.80830947741668,4.80830947741668,1582.61589353612,0.0,1.0
2023-02-01,37.8089,37.8089,36.045,36.045,1208,5.01692737475265,5.01692737475265,4.78287247772243,4.78287247772243,9103.80952091255,0.0,1.0
2023-02-02,50.9568,53.8566,48.47,48.47,2315,6.76154463234307,7.14632403616883,6.43156690235001,6.43156690235001,17446.4561596958,0.0,1.0
2023-02-03,50.1799,52.65,49.67,49.67,2203,6.65845644735368,6.98621822588669,6.59079694738446,6.59079694738446,16602.3943498099,0.0,1.0
2023-02-06,49.8759,51.525,49.8759,51.525,1614,6.61811816927829,6.83694005866689,6.61811816927829,6.83694005866689,12163.533581749,0.0,1.0
2023-02-07,52.1195,52.1195,50.5582,50.5582,3246,6.91582527681104,6.91582527681104,6.7086537190508,6.7086537190508,24462.7199543726,0.0,1.0
2023-02-08,48.79,49.54,48.79,49.54,521,6.47402824769253,6.57354702583906,6.47402824769253,6.57354702583906,3926.39466920152,0.0,1.0
2023-02-09,46.5,48.5656,46.5,48.5656,2374,6.17016424508511,6.44425222927108,6.17016424508511,6.44425222927108,17891.0958631179,0.0,1.0
2023-02-10,44.9553,45.81,44.9553,45.81,1610,5.96519536961451,6.0786069691903,5.96519536961451,6.0786069691903,12133.3885171103,0.0,1.0
2023-02-13,46.9159,47.48,46.0,46.33,1614,6.22535072485997,6.30020211519658,6.10381839298742,6.1476066553719,12163.533581749,0.0,1.0
2023-02-14,47.065,47.6,46.34,47.43,1951,6.2451350579555,6.31612511970003,6.14893357241385,6.29356752998681,14703.2552775665,0.0,1.0
2023-02-15,46.1534,46.1534,46.1534,46.1534,149,6.12417330041099,6.12417330041099,6.12417330041099,6.12417330041099,1122.90365779468,0.0,1.0
2023-02-16,44.15,44.76,44.15,44.58,1455,5.85833874022597,5.93928067978515,5.85833874022597,5.91539617302998,10965.2672623574,0.0,1.0
2023-02-17,44.4891,44.4891,44.15,44.15,310,5.90333449711862,5.90333449711862,5.85833874022597,5.85833874022597,2336.2425095057,0.0,1.0
2023-02-21,44.0764,44.0764,44.0764,44.0764,267,5.84857263079719,5.84857263079719,5.84857263079719,5.84857263079719,2012.18306463878,0.0,1.0
2023-02-22,43.86,43.94,43.6,43.6,2027,5.81985814600931,5.83047348234494,5.78535830291851,5.78535830291851,15276.0115057034,0.0,1.0
2023-02-23,44.29,44.48,44.29,44.48,2119,5.87691557881332,5.90212700261044,5.87691557881332,5.90212700261044,15969.3479923954,0.0,1.0
2023-02-24,43.5,43.5,42.86,42.86,2475,5.77208913249897,5.77208913249897,5.68716644181393,5.68716644181393,18652.2587452472,0.0,1.0
2023-02-27,43.22,43.75,43.13,43.75,709,5.73493545532427,5.80526205854782,5.72299320194668,5.80526205854782,5343.21270722433,0.0,1.0
2023-02-28,45.1545,45.5799,43.83,43.83,1624,5.99162755709023,6.04807460805494,5.81587739488345,5.81587739488345,12238.896243346,0.0,1.0
2023-03-01,44.82,46.195,44.82,45.3112,4729,5.94724218203687,6.12969327530552,5.94724218203687,6.01242034713764,35639.0026692015,0.0,1.0
2023-03-02,45.18,45.18,44.63,44.63,401,5.99501119554721,5.99501119554721,5.92203075823975,5.92203075823975,3022.04273003802,0.0,1.0
2023-03-03,49.1102,49.52,46.54,46.54,15141,6.51651613137589,6.57089319175515,6.17547191325292,6.17547191325292,114106.605923954,0.0,1.0
2023-03-06,49.12,50.6165,49.12,50.6165,3041,6.517816510077,6.71638964540539,6.517816510077,6.71638964540539,22917.785391635,0.0,1.0
2023-03-07,48.98,50.37,48.98,49.62,1800,6.49923967148965,6.68368114032122,6.49923967148965,6.58416236217469,13565.2790874525,0.0,1.0
2023-03-08,49.1,49.1,47.86,48.3,1974,6.51516267599309,6.51516267599309,6.35062496279082,6.40900931263679,14876.5893992396,0.0,1.0
2023-03-09,47.9,49.84,47.54,49.26,1895,6.35593263095864,6.61335453709767,6.3081636174483,6.53639334866435,14281.2243726236,0.0,1.0
2023-03-10,47.15,48.46,46.61,48.24,2037,6.25641385281211,6.43023998530805,6.1847603325466,6.40104781038507,15351.3741673004,0.0,1.0
2023-03-13,47.2758,47.3716,46.86,47.3716,569,6.27310646919988,6.2858183344618,6.21793325859545,6.2858183344618,4288.13544486692,0.0,1.0
2023-03-14,52.4217,52.6019,49.67,49.67,5353,6.95592470981888,6.97983575491489,6.59079694738446,6.59079694738446,40341.6327528517,0.0,1.0
2023-03-15,53.7134,53.7134,51.12,52.2,5951,7.12732258412805,7.12732258412805,6.78319991846776,6.92650695899877,44848.3199163498,0.0,1.0
2023-03-16,57.085,57.21,54.0,55.07,14362,7.57470593399319,7.59129239701762,7.16535202655045,7.3073321500395,108235.854585551,0.0,1.0
2023-03-17,52.9762,54.42,52.9762,54.42,1737,7.02950225979522,7.22108254231251,7.02950225979522,7.22108254231251,13090.4943193916,0.0,1.0
2023-03-20,53.8053,53.8053,53.23,53.55,1477,7.13951695174361,7.13951695174361,7.06317941432001,7.10564075966253,11131.0651178707,0.0,1.0
2023-03-21,55.5472,55.5472,54.545,54.84,1199,7.37065263128154,7.37065263128154,7.23766900533693,7.27681305807457,9035.98312547528,0.0,1.0
2023-03-22,54.9261,56.75,54.9261,56.25,2039,7.28823781380579,7.53025421308774,7.28823781380579,7.46390836099005,15366.4466996198,0.0,1.0
2023-03-23,56.6125,57.6299,56.6125,57.09,2012,7.51200910376088,7.64700964360926,7.51200910376088,7.57536939251417,15162.967513308,0.0,1.0
2023-03-24,57.12,57.21,56.39,57.15,3588,7.57935014364003,7.59129239701762,7.4824851995774,7.58333089476589,27040.1229809886,0.0,1.0
2023-03-27,55.58,56.47,55.4,56.255,4211,7.37500491917915,7.49310053591304,7.35112041242398,7.46457181951103,31735.2167984791,0.0,1.0
2023-03-28,54.81,54.84,53.9,54.2128,4089,7.27283230694871,7.27681305807457,7.15208285613091,7.19358882120323,30815.7923269962,0.0,1.0
2023-03-29,56.6836,57.1199,56.0553,56.0553,1493,7.52144348392917,7.57933687446961,7.43807328618321,7.43807328618321,11251.6453764259,0.0,1.0
2023-03-30,57.61,57.75,57.04,57.04,3588,7.64436907869577,7.66294591728312,7.5687348073044,7.5687348073044,27040.1229809886,0.0,1.0
2023-03-31,59.5572,59.5572,58.4901,58.64,1658,7.90274636510501,7.90274636510501,7.76115104755812,7.78104153401701,12495.1292927757,0.0,1.0
2023-04-03,60.25,60.26,58.57,58.57,1646,7.99467517777157,7.99600209481352,7.77175311472333,7.77175311472333,12404.6940988593,0.0,1.0
2023-04-04,60.6458,61.0,59.72,61.0,1901,8.0471945542921,8.0941939559181,7.92434857454802,8.0941939559181,14326.4419695817,0.0,1.0
2023-04-05,59.57,59.57,58.8099,58.8099,1435,7.90444481891871,7.90444481891871,7.8035858545598,7.8035858545598,10814.5419391635,0.0,1.0
2023-04-06,61.09,61.09,59.8,59.8,2308,8.10613620929569,8.10613620929569,7.93496391088365,7.93496391088365,17393.7022965779,0.0,1.0
2023-04-10,60.6507,62.0,59.23,62.0,4087,8.04784474364265,8.22688566011348,7.85932963949228,8.22688566011348,30800.7197946768,0.0,1.0
2023-04-11,60.1443,60.93,60.1443,60.88,2915,7.98064966463812,8.08490553662442,7.98064966463812,8.07827095141466,21968.2158555133,0.0,1.0
2023-04-12,60.3357,61.22,59.94,60.2,2518,8.00604685682111,8.12338613084108,7.953540749471,7.9880405925618,18976.3181901141,0.0,1.0
2023-04-13,62.8213,62.8213,62.18,62.4,3442,8.33586535676914,8.33586535676914,8.25077016686865,8.27996234179163,25939.828121673,0.0,1.0
2023-04-14,63.3378,63.4142,62.3,62.3,1558,8.40440062198606,8.41453826818658,8.26669317137209,8.26669317137209,11741.5026768061,0.0,1.0
2023-04-17,62.2272,62.61,61.6213,62.61,2684,8.25703321530667,8.30782759967266,8.17663531173469,8.30782759967266,20227.3383726236,0.0,1.0
2023-04-18,61.8321,62.23,61.35,62.23,1335,8.20460672297908,8.25740475207842,8.14063605238648,8.25740475207842,10060.9153231939,0.0,1.0
2023-04-19,60.8599,61.4,60.6,60.6,2365,8.07560384816033,8.14727063759625,8.04111727423995,8.04111727423995,17823.2694676806,0.0,1.0
2023-04-20,59.84,60.42,59.84,60.42,818,7.94027157905146,8.01723276748478,7.94027157905146,8.01723276748478,6164.66571863118,0.0,1.0
2023-04-21,59.52,59.52,58.23,58.35,11864,7.89781023370894,7.89781023370894,7.7266379352969,7.74256093980035,89410.2617186312,0.0,1.0
2023-04-24,59.54,59.81,58.88,59.59,2357,7.90046406779285,7.9362908279256,7.8128875430239,7.90709865300262,17762.979338403,0.0,1.0
2023-04-25,57.16,58.24,57.16,58.14,1272,7.58465781180785,7.72796485233886,7.58465781180785,7.71469568191932,9586.13055513308,0.0,1.0
2023-04-26,58.24,59.77,57.85,58.27,7420,7.72796485233886,7.93098315975779,7.67621508770266,7.73194560346472,55919.0949049429,0.0,1.0
2023-04-27,69.96,71.31,69.96,70.53,6707,9.28311162550869,9.46224542617246,9.28311162550869,9.35874589690006,50545.7371330799,0.0,1.0
2023-04-28,71.0,71.0,69.28,70.19,5588,9.42111099787189,9.42111099787189,9.19288126665584,9.31363071747363,42112.6553003802,0.0,1.0
2023-05-01,72.45,72.52,69.46,70.96,4348,9.61351396895519,9.62280238824886,9.216765773411,9.41580332970407,32767.6852623574,0.0,1.0
2023-05-02,70.89,72.88,70.7,72.79,1866,9.4065149104104,9.6705714017592,9.38130348661327,9.65862914838162,14062.6726539924,0.0,1.0
2023-05-03,69.73,72.0,67.9,72.0,7936,9.25259253354376,9.55380270206727,9.00976671486622,9.55380270206727,59807.808243346,0.0,1.0
2023-05-04,67.9545,69.6299,67.94,68.72,6729,9.01699841274486,9.2393100939538,9.01507438303403,9.11857391230642,50711.5349885932,0.0,1.0
2023-05-05,67.66,68.03,66.46,66.96,4161,8.97792070585932,9.02701663641161,8.81869066082487,8.88503651292256,31358.4034904943,0.0,1.0
2023-05-08,67.7329,68.53,66.7083,68.53,3526,8.98759393109517,9.0933624885093,8.85163801097658,9.0933624885093,26572.8744790874,0.0,1.0
2023-05-09,67.727,68.91,67.69,67.87,2009,8.98681105004041,9.14378533610355,8.98190145698518,9.00578596374035,15140.3587148289,0.0,1.0
2023-05-10,67.5747,68.49,67.0909,68.48,4459,8.96660210349146,9.08805482034149,8.90240585700173,9.08672790329953,33604.2108060836,0.0,1.0
2023-05-11,68.71,69.715,68.29,68.29,5734,9.11724699526447,9.25060215798083,9.06151647950241,9.06151647950241,43212.9501596958,0.0,1.0
2023-05-12,67.7729,68.8796,67.27,68.8796,2713,8.99290159926298,9.13975150829601,8.92617094122313,9.13975150829601,20445.8900912548,0.0,1.0
2023-05-15,70.0159,70.135,68.15,68.15,1640,9.29052909177322,9.30633267374289,9.04293964091506,9.04293964091506,12359.4765019011,0.0,1.0
2023-05-16,70.0,70.2,69.11,69.6444,9638,9.28841929367651,9.31495763451558,9.17032367694262,9.24123412366463,72634.5332471483,0.0,1.0
2023-05-17,71.934,72.32,70.595,71.0,4665,9.54504504959037,9.59626404740979,9.36737085767276,9.42111099787189,35156.681634981,0.0,1.0
2023-05-18,73.59,73.81,71.25,72.0,5594,9.76478251173792,9.7939746866609,9.45428392392073,9.55380270206727,42157.8728973384,0.0,1.0
2023-05-19,73.01,73.01,72.01,72.52,1440,9.6878213233046,9.6878213233046,9.55512961910922,9.62280238824886,10852.223269962,0.0,1.0
2023-05-22,74.28,76.2,73.5,73.5,7339,9.85633978763273,10.1111078596879,9.75284025836033,9.75284025836033,55308.6573460076,0.0,1.0
2023-05-23,73.4022,75.38,73.4022,74.74,6666,9.73986300969003,10.0023006622476,9.73986300969003,9.9173779715626,50236.7502205323,0.0,1.0
2023-05-24,74.5799,74.5799,72.38,72.38,3643,9.89613402972092,9.89613402972092,9.60422554966151,9.60422554966151,27454.6176197719,0.0,1.0
2023-05-25,75.99,77.02,74.6,76.01,8154,10.0832426018068,10.2199150571281,9.89880113297525,10.0858964358907,61450.7142661599,0.0,1.0
2023-05-26,80.12,80.12,76.45,77.41,9545,10.6312593401337,10.6312593401337,10.1442807857367,10.2716648217643,71933.6604942969,0.0,1.0
2023-05-30,80.14,82.634,80.0104,81.81,6194,10.6339131742176,10.9648462844809,10.6167163293539,10.8555083202239,46679.6325931561,0.0,1.0
2023-05-31,82.0934,82.0934,78.8,79.33,4743,10.8931131491929,10.8931131491929,10.4561062905958,10.5264328938194,35744.5103954373,0.0,1.0
2023-06-01,84.8429,85.44,82.81,82.84,13639,11.2579489898781,11.3371792064532,10.9882000244193,10.9921807755452,102787.134152091,0.0,1.0
2023-06-02,84.99,85.91,84.6888,85.91,5741,11.2774679395652,11.399544307425,11.2375011982616,11.399544307425,43265.7040228138,0.0,1.0
2023-06-05,84.47,86.0604,83.12,83.12,9503,11.2084682533836,11.419501139736,11.0293344527199,11.0293344527199,71617.1373155896,0.0,1.0
2023-06-06,84.165,86.49,84.165,85.6017,4620,11.1679972836041,11.4765054958583,11.1679972836041,11.3586354550215,34817.5496577945,0.0,1.0
2023-06-07,80.47,85.14,80.42,83.79,22784,10.6777014366021,11.2973716951945,10.6710668513924,11.1182378945308,171706.28818251,0.0,1.0
2023-06-08,80.8,82.45,78.97,78.97,5133,10.7214896989866,10.940431010909,10.4786638803091,10.4786638803091,38683.6541977186,0.0,1.0
2023-06-09,80.87,82.2,79.99,80.0293,9045,10.7307781182803,10.9072580848601,10.6140094185883,10.6192242025632,68165.5274144485,0.0,1.0
2023-06-12,84.12,84.12,81.74,81.74,9388,11.1620261569153,11.1620261569153,10.8462199009303,10.8462199009303,70750.4667072241,0.0,1.0
2023-06-13,83.71,87.415,83.4071,85.15,7185,11.1076225581952,11.599245322239,11.0674302409944,11.2986986122365,54148.0723574142,0.0,1.0
2023-06-14,85.0,85.99,83.0,85.99,19296,11.2787948566072,11.4101596437606,11.0134114482164,11.4101596437606,145419.79181749,0.0,1.0
2023-06-15,89.0,89.85,83.52,83.52,23049,11.8095616733887,11.9223496219548,11.082411134398,11.082411134398,173703.398714829,0.0,1.0
2023-06-16,88.67,90.96,88.42,90.18,5585,11.7657734110042,12.0696374136116,11.7326004849554,11.9661378843393,42090.0465019012,0.0,1.0
2023-06-20,90.13,90.13,87.0407,87.74,9513,11.9595032991295,11.9595032991295,11.5495788173587,11.6423701261025,71692.4999771862,0.0,1.0
2023-06-21,88.86,89.59,87.22,89.59,20991,11.7909848348014,11.887849778864,11.5733704399209,11.887849778864,158193.762958174,0.0,1.0
2023-06-22,89.92,90.22,87.1598,87.63,21970,11.9316380412485,11.9714455525071,11.5653823993284,11.627774038641,165571.767528516,0.0,1.0
2023-06-23,91.9328,92.05,87.415,88.47,19294,12.1987199034529,12.2142713711846,11.599245322239,11.7392350701652,145404.719285171,0.0,1.0
2023-06-26,87.27,92.105,86.8385,92.03,14308,11.5800050251307,12.2215694149154,11.5227485547704,12.2116175371007,107828.896212928,0.0,1.0
2023-06-27,90.99,92.0,88.85,88.93,18071,12.0736181647375,12.2076367859748,11.7896579177594,11.800273254095,136187.865771863,0.0,1.0
2023-06-28,89.9524,91.67,89.76,90.46,20130,11.9359372524644,12.1638485235904,11.9104073685772,12.003291561514,151705.037794677,0.0,1.0
2023-06-29,88.13,90.16,88.13,89.71,8118,11.6941198907387,11.9634840502553,11.6941198907387,11.9037727833674,61179.4086844108,0.0,1.0
2023-06-30,90.65,91.685,82.6,82.6,21532,12.0285029853111,12.1658388991533,10.9603347665383,10.9603347665383,162270.88295057,0.0,1.0
2023-07-03,90.99,91.97,90.0,90.7,39769,12.0736181647375,12.203656034849,11.9422533775841,12.0351375705208,299709.768904943,0.0,1.0
2023-07-05,94.68,96.15,90.8,91.45,28742,12.5632505532185,12.7583073583857,12.0484067409404,12.1346563486674,216607.361961976,0.0,1.0
2023-07-06,93.1257,95.9,93.1,95.23,34284,12.3570078373876,12.7251344323368,12.3535976605898,12.6362309905259,258373.349019011,0.0,1.0
2023-07-07,92.54,94.9,91.57,94.58,48344,12.2792903062403,12.5924427281414,12.1505793531708,12.5499813827989,364333.251224336,0.0,1.0
2023-07-10,94.23,96.04,91.38,94.9,45386,12.5035392863305,12.7437112709242,12.1253679293737,12.5924427281414,342040.975923955,0.0,1.0
2023-07-11,96.23,96.81,93.5,94.58,30477,12.7689226947213,12.8458838831546,12.4066743422679,12.5499813827989,229682.783749049,0.0,1.0
2023-07-12,101.96,101.96,97.0,97.63,40493,13.5292461597608,13.5292461597608,12.8710953069517,12.9546910805948,305166.025604563,0.0,1.0
2023-07-13,103.37,104.42,102.22,103.87,34620,13.7163414626763,13.8556677520814,13.5637460028516,13.782687314774,260905.534448669,0.0,1.0
2023-07-14,100.99,103.72,100.39,102.47,18253,13.4005352066913,13.7627835591447,13.3209201841741,13.5969189289005,137559.466212928,0.0,1.0
2023-07-17,102.0,102.01,99.19,100.837,13404,13.5345538279286,13.5358807449706,13.1616901391396,13.3802333759494,101016.111604563,0.0,1.0
2023-07-18,102.6,102.98,100.63,101.76,16726,13.6141688504459,13.6645916980401,13.352766193181,13.5027078189217,126051.587787072,0.0,1.0
2023-07-19,104.5,105.5355,102.38,102.38,10958,13.8662830884171,14.0036853481114,13.5849766755229,13.5849766755229,82582.4045779466,0.0,1.0
2023-07-20,97.77,103.65,97.61,103.65,18724,12.9732679191822,13.753495139851,12.9520372465109,13.753495139851,141109.047574144,0.0,1.0
2023-07-21,93.58,98.6,92.201,98.42,35521,12.4172896786035,13.0834020336643,12.2343078185181,13.0595175269092,267695.710258556,0.0,1.0
2023-07-24,92.38,95.0,91.4745,93.34,18127,12.2580596335691,12.605711898561,12.1379072954202,12.3854436695966,136609.896676806,0.0,1.0
2023-07-25,93.69,95.0,92.64,93.97,15799,12.431885766065,12.605711898561,12.2925594766599,12.4690394432397,119065.469057035,0.0,1.0
2023-07-26,95.73,96.72,92.6001,95.5,82517,12.7025768426236,12.833941629777,12.2872650776625,12.6720577506587,621870.07469962,0.0,1.0
2023-07-27,101.86,109.19,101.0,109.19,63918,13.5159769893413,14.4886071810934,13.4018621237332,14.4886071810934,481703.060395436,0.0,1.0
2023-07-28,108.71,108.71,103.3685,103.78,32578,14.4249151630796,14.4249151630796,13.71614242512,13.7707450613964,245516.478950571,0.0,1.0
2023-07-31,105.24,108.6,104.72,108.49,20477,13.9644749495217,14.4103190756181,13.8954752633401,14.3957229881566,154320.122152091,0.0,1.0
2023-08-01,107.22,107.82,102.3,104.65,45407,14.2272045238285,14.3068195463457,13.5743613391872,13.8861868440464,342199.237513308,0.0,1.0
2023-08-02,103.13,105.08,101.46,104.64,29521,13.6844954536694,13.9432442768504,13.4629003076631,13.8848599270044,222478.11330038,0.0,1.0
2023-08-03,102.4,103.735,100.78,100.78,8521,13.5876305096068,13.7647739347076,13.3726699488103,13.3726699488103,64216.523946768,0.0,1.0
2023-08-04,101.22,104.73,101.17,104.05,9959,13.4310542986562,13.896802180382,13.4244197134465,13.8065718215292,75053.6746844108,0.0,1.0
2023-08-07,103.97,104.15,101.66,102.58,12743,13.7959564851935,13.8198409919487,13.4894386485022,13.6115150163619,96034.639673004,0.0,1.0
2023-08-08,102.12,104.2934,101.12,103.54,12334,13.5504768324321,13.8388689823303,13.4177851282367,13.7388990523895,92952.306813688,0.0,1.0
2023-08-09,98.47,102.13,97.383,101.67,16632,13.0661521121189,13.551803749474,12.9219162296586,13.4907655655442,125343.178768061,0.0,1.0
2023-08-10,98.67,101.68,98.1446,99.25,16254,13.092690452958,13.4920924825861,13.0229742315738,13.1696516413913,122494.470159696,0.0,1.0
2023-08-11,96.52,97.61,94.65,97.4,21916,12.807403288938,12.9520372465109,12.5592698020926,12.9241719886299,165164.809155893,0.0,1.0
2023-08-14,98.71,98.71,95.23,96.04,19600,13.0979981211258,13.0979981211258,12.6362309905259,12.7437112709242,147710.816730038,0.0,1.0
2023-08-15,96.7854,99.0,96.21,99.0,10024,12.8426196672314,13.1364787153425,12.7662688606374,13.1364787153425,75543.5319847909,0.0,1.0
2023-08-16,93.03,96.74,93.03,95.03,11231,12.3443092412961,12.8365954638609,12.3443092412961,12.6096926496868,84639.8052395436,0.0,1.0
2023-08-17,88.59,93.5,88.5,92.64,13251,11.7551580746686,12.4066743422679,11.743215821291,12.2925594766599,99863.0628821293,0.0,1.0
2023-08-18,87.67,88.67,83.8,85.56,23114,11.6330817068089,11.7657734110042,11.1195648115727,11.3531022109566,174193.256015208,0.0,1.0
2023-08-21,90.69,90.94,88.51,88.52,29102,12.0338106534789,12.0669835795277,11.744542738333,11.7458696553749,219320.417779468,0.0,1.0
2023-08-22,89.62,91.4662,89.24,91.4662,25258,11.8918305299898,12.1368059542753,11.8414076823956,12.1368059542753,190351.010661598,0.0,1.0
2023-08-23,92.825,93.65,89.72,89.72,13385,12.317107441936,12.4265780978972,11.9050997004094,11.9050997004094,100872.922547529,0.0,1.0
2023-08-24,89.2,95.15,89.2,95.15,38846,11.8361000142278,12.6256156541903,11.8361000142278,12.6256156541903,292753.795239543,0.0,1.0
2023-08-25,88.44,89.7864,84.44,88.98,76249,11.7352543190393,11.913910429568,11.2044875022578,11.8069078393048,574632.758410646,0.0,1.0
2023-08-28,90.63,91.28,88.68,89.45,13767,12.0258491512272,12.1120987589542,11.7671003280462,11.8692729402766,103751.776220532,0.0,1.0
2023-08-29,94.235,94.7,90.33,90.46,43108,12.5042027448515,12.5659043873024,11.9860416399686,12.003291561514,324873.361612168,0.0,1.0
2023-08-30,92.855,94.129,92.19,94.1,20785,12.3210881930619,12.4901374242068,12.232848209772,12.4862893647851,156641.292129277,0.0,1.0
2023-08-31,93.22,95.445,93.21,93.8,27159,12.3695206650932,12.6647597069279,12.3681937480512,12.4464818535265,204677.452631179,0.0,1.0
2023-09-01,93.41,95.73,92.45,94.97,64583,12.3947320888903,12.7025768426236,12.2673480528628,12.6017311474351,486714.677391636,0.0,1.0
2023-09-05,95.06,95.62,93.07,93.98,57244,12.6136734008127,12.6879807551621,12.3496169094639,12.4703663602817,431406.020045627,0.0,1.0
2023-09-06,94.65,96.02,93.21,95.97,44203,12.5592698020926,12.7410574368403,12.3681937480512,12.7344228516305,333125.573057034,0.0,1.0
2023-09-07,94.28,98.3499,91.45,94.14,87071,12.5101738715403,13.0502158384451,12.1346563486674,12.491597032953,656190.230790875,0.0,1.0
2023-09-08,93.94,97.23,93.67,94.63,62707,12.4650586921139,12.9016143989167,12.4292319319811,12.5566159680087,472576.642076045,0.0,1.0
2023-09-11,98.5,99.0,95.55,95.69,68793,13.0701328632448,13.1364787153425,12.6786923358684,12.6972691744558,518442.357923954,0.0,1.0
2023-09-12,95.61,98.15,94.9501,98.11,24426,12.6866538381202,13.0236907667764,12.5990905825216,13.0183830986086,184080.837216729,0.0,1.0
2023-09-13,97.15,98.0,95.69,96.5923,32251,12.890999062581,13.0037870111471,12.6972691744558,12.8169968991513,243052.119916351,0.0,1.0
2023-09-14,100.25,100.4296,97.73,97.98,54755,13.3023433455867,13.3261747756602,12.9679602510144,13.0011331770632,412648.253574145,0.0,1.0
2023-09-15,94.8,100.11,94.31,100.11,102178,12.5791735577219,13.2837665069994,12.5141546226662,13.2837665069994,770040.603665399,0.0,1.0
2023-09-18,95.74,96.04,93.74,93.74,12337,12.7039037596656,12.7437112709242,12.4385203512748,12.4385203512748,92974.915612167,0.0,1.0
2023-09-19,96.92,97.35,94.7,95.47,62872,12.8604799706161,12.9175374034201,12.5659043873024,12.6680769995328,473820.125992396,0.0,1.0
2023-09-20,94.24,98.22,94.24,96.95,31668,12.5048662033725,13.0329791860701,12.5048662033725,12.864460721742,238658.476745247,0.0,1.0
2023-09-21,92.48,94.46,90.19,92.61,28167,12.2713288039886,12.5340583782955,11.9674648013812,12.288578725534,212274.008920152,0.0,1.0
2023-09-22,94.0468,96.86,93.74,93.74,52343,12.4792301661219,12.8525184683644,12.4385203512748,12.4385203512748,394470.779596959,0.0,1.0
2023-09-25,94.77,94.84,91.84,92.67,23733,12.575192806596,12.5844812258897,12.1864061133036,12.2965402277857,178858.204768061,0.0,1.0
2023-09-26,93.83,94.0591,92.76,93.69,40254,12.4504626046524,12.4808622740835,12.3084824811633,12.431885766065,303364.857992395,0.0,1.0
2023-09-27,93.25,94.8,88.32,94.53,16366,12.3735014162191,12.5791735577219,11.7193313145358,12.5433467975891,123338.531969581,0.0,1.0
2023-09-28,96.13,97.0,93.63,94.05,71082,12.7556535243018,12.8710953069517,12.4239242638133,12.4796547795754,535692.871163496,0.0,1.0
2023-09-29,94.26,98.99,94.26,98.23,10611,12.5075200374564,13.1351517983005,12.5075200374564,13.0343061031121,79967.3202205323,0.0,1.0
2023-10-02,97.49,97.49,95.26,96.83,22276,12.9361142420075,12.9361142420075,12.6402117416518,12.8485377172385,167877.864973384,0.0,1.0
2023-10-03,94.6,96.76,94.0666,96.0,17839,12.5526352168828,12.8392492979448,12.481857461865,12.7384036027564,134439.452022814,0.0,1.0
2023-10-04,96.71,97.31,93.06,93.94,49442,12.8326147127351,12.9122297352523,12.3482899924219,12.4650586921139,372608.07146768,0.0,1.0
2023-10-05,96.31,96.98,94.1,96.32,43552,12.7795380310569,12.8684414728678,12.4862893647851,12.7808649480989,328219.463787073,0.0,1.0
2023-10-06,101.49,101.49,94.58,95.18,45897,13.466881058789,13.466881058789,12.5499813827989,12.6295964053161,345892.007931558,0.0,1.0
2023-10-09,103.33,103.51,99.85,99.85,97236,13.7110337945085,13.7349183012637,13.2492666639086,13.2492666639086,732796.376304181,0.0,1.0
2023-10-10,104.37,105.729,102.86,103.19,13787,13.8490331668717,14.0293611928732,13.6486686935367,13.6924569559211,103902.501543726,0.0,1.0
2023-10-11,107.3195,107.49,105.21,105.41,16974,14.2404073483959,14.2630312839613,13.9604941983958,13.9870325392349,127920.581794677,0.0,1.0
2023-10-12,105.435,109.29,105.1319,109.29,22654,13.9903498318398,14.5018763515129,13.9501309762981,14.5018763515129,170726.573581748,0.0,1.0
2023-10-13,100.6978,105.3076,99.81,105.26,21358,13.3617626907254,13.9734449087253,13.2439589957407,13.9671287836056,160959.572638783,0.0,1.0
2023-10-16,103.9693,104.0001,101.54,102.7,19921,13.7958636010006,13.7999505054898,13.4735156439988,13.6274380208654,150129.9581673,0.0,1.0
2023-10-17,105.29,105.399,102.01,102.85,16359,13.9711095347314,13.9855729304887,13.5358807449706,13.6473417764947,123285.778106464,0.0,1.0
2023-10-18,101.74,106.04,101.25,103.75,15679,13.5000539848378,14.070628312878,13.4350350497821,13.7667643102705,118161.117117871,0.0,1.0
2023-10-19,99.65,103.93,99.27,103.61,23228,13.2227283230695,13.7906488170257,13.1723054754752,13.7481874716832,175052.390357414,0.0,1.0
2023-10-20,97.65,100.9793,96.71,100.0,51477,12.9573449146787,13.3991154054564,12.8326147127351,13.2691704195379,387944.373102663,0.0,1.0
2023-10-23,100.17,101.6,97.37,97.9,19840,13.2917280092511,13.4814771462505,12.920191237504,12.9905178407276,149519.520608365,0.0,1.0
2023-10-24,99.46,102.14,98.62,101.54,29386,13.1975168992724,13.553130666516,13.0860558677482,13.4735156439988,221460.717368821,0.0,1.0
2023-10-25,93.22,98.15,93.12,98.15,54773,12.3695206650932,13.0236907667764,12.3562514946737,13.0236907667764,412783.906365019,0.0,1.0
2023-10-26,87.9,90.95,84.0,90.95,52949,11.6636007987738,12.0683104965697,11.1461031524118,12.0683104965697,399037.756889733,0.0,1.0
2023-10-27,91.75,92.95,90.16,90.9,67188,12.174463859926,12.3336939049605,11.9634840502553,12.0616759113599,506346.650737642,0.0,1.0
2023-10-30,94.59,97.3,93.21,93.21,30337,12.5513082998409,12.9109028182103,12.3681937480512,12.3681937480512,228627.706486692,0.0,1.0
2023-10-31,93.85,94.94,92.0,94.84,10148,12.4531164387363,12.5977503963093,12.2076367859748,12.5844812258897,76478.0289885931,0.0,1.0
2023-11-01,98.68,98.9724,94.495,94.5,21370,13.09401737,13.1328164243067,12.5387025879423,12.5393660464633,161050.007832699,0.0,1.0
2023-11-02,98.19,101.26,97.11,100.74,28584,13.0289984349442,13.436361966824,12.8856913944132,13.3673622806424,215416.631908746,0.0,1.0
2023-11-03,99.8384,100.18,98.44,99.05,17577,13.2477274401399,13.293054926293,13.0621713609931,13.1431133005523,132464.950288973,0.0,1.0
2023-11-06,100.53,101.5,100.011,100.42,10608,13.3394970227614,13.4682079758309,13.270630028284,13.3249009352999,79944.7114220534,0.0,1.0
2023-11-07,101.89,102.66,100.21,100.8,12466,13.5199577404671,13.6221303526976,13.2970356774189,13.3753237828942,93947.0939467683,0.0,1.0
2023-11-08,102.31,103.13,100.22,101.79,10630,13.5756882562292,13.6844954536694,13.2983625944609,13.5066885700476,80110.5092775665,0.0,1.0
2023-11-09,102.63,104.25,101.8016,102.25,21970,13.6181496015717,13.8331101623682,13.5082277938163,13.5677267539775,165571.767528517,0.0,1.0
2023-11-10,106.44,106.44,102.34,102.34,14928,14.1237049945561,14.1237049945561,13.5796690073551,13.5796690073551,112501.381231939,0.0,1.0
2023-11-13,106.7,108.16,105.5,105.55,14643,14.1582048376469,14.3519347257722,13.9989747926125,14.0056093778222,110353.545376426,0.0,1.0
2023-11-14,110.03,110.78,108.9,109.27,17436,14.6000682126175,14.6995869907641,14.4501265868767,14.499222517429,131402.336760456,0.0,1.0
2023-11-15,108.34,110.38,107.4353,110.38,16548,14.3758192325273,14.6465103090859,14.2557730477418,14.6465103090859,124710.132410647,0.0,1.0
2023-11-16,109.14,109.162,105.85,107.34,23373,14.4819725958836,14.4848918133759,14.0454168890808,14.243127528332,176145.148950571,0.0,1.0
2023-11-17,109.55,109.55,106.89,107.0,7733,14.5363761946037,14.5363761946037,14.183416261444,14.1980123489055,58277.9462129279,0.0,1.0
2023-11-20,111.6836,112.5,109.1,110.15,15065,14.819487214675,14.9278167219801,14.4766649277158,14.615991217121,113533.849695817,0.0,1.0
2023-11-21,110.3051,111.5197,109.84,110.75,9624,14.6365717004417,14.7977390443574,14.5748567888204,14.6956062396382,72529.0255209124,0.0,1.0
2023-11-22,112.35,113.0299,111.37,111.37,15686,14.9079129663508,14.9981300560332,14.7778750962393,14.7778750962393,118213.870980989,0.0,1.0
2023-11-24,110.53,111.95,110.1734,111.95,4377,14.6664140647152,14.8548362846726,14.6190962029991,14.8548362846726,32986.2369809886,0.0,1.0
2023-11-27,108.97,111.42,108.97,109.57,7905,14.4594150061704,14.7845096814491,14.4594150061704,14.5390300286876,59574.1839923955,0.0,1.0
2023-11-28,111.43,111.59,107.95,107.95,10481,14.7858365984911,14.8070672711623,14.3240694678911,14.3240694678911,78987.6056197716,0.0,1.0
2023-11-29,107.85,111.6,107.32,111.6,20431,14.3108002974716,14.8083941882043,14.240473694248,14.8083941882043,153973.453908745,0.0,1.0
2023-11-30,105.16,108.1,102.94,107.44,18235,13.953859613186,14.3439732235204,13.6592840298723,14.2563966987515,137423.813422053,0.0,1.0
2023-12-01,104.41,104.43,102.19,104.43,11502,13.8543408350395,13.8569946691234,13.5597652517258,13.8569946691234,86682.1333688212,0.0,1.0
2023-12-04,101.65,101.99,98.8445,100.13,16494,13.4881117314602,13.5332269108867,13.1158451553401,13.2864203410833,124303.174038023,0.0,1.0
2023-12-05,101.07,102.5,99.9104,100.8834,11050,13.4111505430269,13.6008996800263,13.257281242842,13.3863902710241,83275.7410646389,0.0,1.0
2023-12-06,100.33,102.46,100.33,102.46,9364,13.3129586819223,13.5955920118585,13.3129586819223,13.5955920118585,70569.5963193919,0.0,1.0
2023-12-07,104.9,105.3737,102.2,103.2,13926,13.9193597700952,13.9822158303726,13.5610921687677,13.6937838729631,104950.042539924,0.0,1.0
2023-12-08,107.59,107.59,103.86,104.09,8236,14.2763004543808,14.2763004543808,13.781360397732,13.811879489697,62068.6880912547,0.0,1.0
2023-12-11,103.98,106.5,101.6,106.5,14400,13.7972834022355,14.1316664968078,13.4814771462505,14.1316664968078,108522.23269962,0.0,1.0
2023-12-12,108.19,108.305,103.55,103.55,10452,14.355915476898,14.3711750228805,13.7402259694315,13.7402259694315,78769.0539011408,0.0,1.0
2023-12-13,108.31,110.0,107.8601,108.41,10574,14.3718384814015,14.5960874614917,14.312140483684,14.385107651821,79688.4783726234,0.0,1.0
2023-12-14,107.61,107.69,105.67,107.615,14238,14.2789542884647,14.2895696248003,14.0215323823257,14.2796177469857,107301.357581749,0.0,1.0
2023-12-15,107.46,110.12,107.46,109.62,6343,14.2590505328354,14.6120104659951,14.2590505328354,14.5456646138974,47802.5362509506,0.0,1.0
2023-12-18,113.15,114.41,111.7232,111.8,18501,15.0140663297071,15.1812578769933,14.8247418061611,14.8349325290433,139428.460220532,0.0,1.0
2023-12-19,116.35,117.45,113.67,113.67,16435,15.4386797831323,15.5846406577472,15.0830660158887,15.0830660158887,123858.534334601,0.0,1.0
2023-12-20,115.22,118.0,114.92,115.21,17417,15.2887381573915,15.6576210950547,15.2489306461329,15.2874112403496,131259.147703422,0.0,1.0
2023-12-21,117.64,118.3708,115.4605,116.8,12567,15.6098520815444,15.7068231789703,15.3206505122505,15.4983910500202,94708.256828897,0.0,1.0
2023-12-22,117.23,119.17,116.27,118.25,15338,15.5554484828242,15.8128703889633,15.4280644467967,15.6907940211035,115591.250357415,0.0,1.0
2023-12-26,118.51,118.5385,117.47,117.47,6748,15.7252938641943,15.7290755777639,15.5872944918311,15.5872944918311,50854.7240456275,0.0,1.0
2023-12-27,78.9,79.26,78.16,78.54,44213,15.78,15.852,15.632,15.708,221065,40.02228,1.0
2023-12-28,79.36,80.089,78.88,79.41,21251,15.872,16.0178,15.776,15.882,106255,0.0,1.0
2023-12-29,77.59,78.87,76.81,78.3286,27259,15.518,15.774,15.362,15.66572,136295,0.0,1.0
2024-01-02,75.03,77.0,72.98,76.91,24297,15.006,15.4,14.596,15.382,121485,0.0,1.0
2024-01-03,74.36,75.18,74.1944,74.88,16233,14.872,15.036,14.83888,14.976,81165,0.0,1.0
2024-01-04,75.22,75.27,74.19,74.37,12876,15.044,15.054,14.838,14.874,64380,0.0,1.0
2024-01-05,76.7,77.1958,75.759,75.829,16766,15.34,15.43916,15.1518,15.1658,83830,0.0,1.0
2024-01-08,78.92,78.92,76.8605,77.51,16747,15.784,15.784,15.3721,15.502,83735,0.0,1.0
2024-01-09,78.53,79.13,78.18,78.18,10161,15.706,15.826,15.636,15.636,50805,0.0,1.0
2024-01-10,82.82,83.58,79.31,79.31,32833,16.564,16.716,15.862,15.862,164165,0.0,1.0
2024-01-11,82.49,83.48,80.15,83.48,26311,16.498,16.696,16.03,16.696,131555,0.0,1.0
2024-01-12,83.98,84.61,82.74,82.74,15576,16.796,16.922,16.548,16.548,77880,0.0,1.0
2024-01-16,81.67,84.07,81.64,83.46,36938,16.334,16.814,16.328,16.692,184690,0.0,1.0
2024-01-17,81.96,81.96,78.8,80.6501,13837,16.392,16.392,15.76,16.13002,69185,0.0,1.0
2024-01-18,84.52,84.5649,82.9898,83.0,32065,16.904,16.91298,16.59796,16.6,160325,0.0,1.0
2024-01-19,86.92,87.18,85.3501,85.58,31307,17.384,17.436,17.07002,17.116,156535,0.0,1.0
2024-01-22,86.02,90.14,85.84,89.31,31464,17.204,18.028,17.168,17.862,157320,0.0,1.0
2024-01-23,87.61,89.195,86.49,87.84,20819,17.522,17.839,17.298,17.568,104095,0.0,1.0
2024-01-24,90.14,92.48,89.3699,90.0,45878,18.028,18.496,17.87398,18.0,229390,0.0,1.0
2024-01-25,91.14,92.2489,87.9333,90.18,21598,18.228,18.44978,17.58666,18.036,107990,0.0,1.0
2024-01-26,91.57,92.8,90.6,91.81,25626,18.314,18.56,18.12,18.362,128130,0.0,1.0
2024-01-29,95.25,95.53,91.11,93.0,44644,19.05,19.106,18.222,18.6,223220,0.0,1.0
2024-01-30,94.82,97.23,94.16,95.0,171313,18.964,19.446,18.832,19.0,856565,0.0,1.0
2024-01-31,89.52,93.0899,88.3865,88.78,46748,17.904,18.61798,17.6773,17.756,233740,0.0,1.0
2024-02-01,91.62,94.1387,91.03,91.08,147052,18.324,18.82774,18.206,18.216,735260,0.0,1.0
2024-02-02,128.93,133.92,119.0,121.65,177433,25.786,26.784,23.8,24.33,887165,0.0,1.0
2024-02-05,120.62,127.2099,120.56,126.5,119620,24.124,25.44198,24.112,25.3,598100,0.0,1.0
2024-02-06,118.11,124.4999,117.6,123.3,89854,23.622,24.89998,23.52,24.66,449270,0.0,1.0
2024-02-07,125.89,126.18,119.1049,119.1049,182439,25.178,25.236,23.82098,23.82098,912195,0.0,1.0
2024-02-08,125.98,126.05,123.31,125.17,74976,25.196,25.21,24.662,25.034,374880,0.0,1.0
2024-02-09,124.93,127.88,124.51,127.88,93108,24.986,25.576,24.902,25.576,465540,0.0,1.0
2024-02-12,125.5,130.61,124.0,124.88,61443,25.1,26.122,24.8,24.976,307215,0.0,1.0
2024-02-13,120.46,124.23,117.7,118.7,89672,24.092,24.846,23.54,23.74,448360,0.0,1.0
2024-02-14,127.43,127.48,123.57,124.57,55406,25.486,25.496,24.714,24.914,277030,0.0,1.0
2024-02-15,132.93,135.24,126.78,128.44,74799,26.586,27.048,25.356,25.688,373995,0.0,1.0
2024-02-16,126.92,129.72,124.6,129.72,285518,25.384,25.944,24.92,25.944,1427590,0.0,1.0
2024-02-20,125.71,127.851,123.2,124.55,43037,25.142,25.5702,24.64,24.91,215185,0.0,1.0
2024-02-21,124.3,124.4999,121.0,123.7,38161,24.86,24.89998,24.2,24.74,190805,0.0,1.0
2024-02-22,133.81,135.73,129.2,130.8,88860,26.762,27.146,25.84,26.16,444300,0.0,1.0
2024-02-23,132.48,137.87,131.935,134.81,65636,26.496,27.574,26.387,26.962,328180,0.0,1.0
2024-02-26,131.14,133.2525,131.07,132.35,33679,26.228,26.6505,26.214,26.47,168395,0.0,1.0
2024-02-27,134.28,134.28,130.31,130.49,22645,26.856,26.856,26.062,26.098,113225,0.0,1.0
2024-02-28,132.24,136.17,131.72,132.9,69243,26.448,27.234,26.344,26.58,346215,0.0,1.0
2024-02-29,135.13,136.07,131.66,134.74,58252,27.026,27.214,26.332,26.948,291260,0.0,1.0
2024-03-01,142.14,143.29,136.74,136.74,66204,28.428,28.658,27.348,27.348,331020,0.0,1.0
2024-03-04,139.94,143.19,139.1607,143.04,51488,27.988,28.638,27.83214,28.608,257440,0.0,1.0
2024-03-05,135.32,138.29,134.12,138.29,52769,27.064,27.658,26.824,27.658,263845,0.0,1.0
2024-03-06,138.6,142.18,137.851,139.11,106089,27.72,28.436,27.5702,27.822,530445,0.0,1.0
2024-03-07,147.31,151.49,141.825,142.6,87755,29.462,30.298,28.365,28.52,438775,0.0,1.0
2024-03-08,143.82,153.76,140.12,148.75,155265,28.764,30.752,28.024,29.75,776325,0.0,1.0
2024-03-11,131.09,139.1,127.23,139.1,146193,26.218,27.82,25.446,27.82,730965,0.0,1.0
2024-03-12,140.3,141.24,132.0,136.24,86031,28.06,28.248,26.4,27.248,430155,0.0,1.0
2024-03-13,27.55,28.11,27.0022,27.7,585900,27.55,28.11,27.0022,27.7,585900,0.0,5.0
2024-03-14,27.07,28.1,26.66,28.1,249524,27.07,28.1,26.66,28.1,249524,0.0,1.0
2024-03-15,26.18,27.03,25.9064,26.87,303956,26.18,27.03,25.9064,26.87,303956,0.0,1.0
2024-03-18,27.62,27.62,26.5,26.99,418272,27.62,27.62,26.5,26.99,418272,0.0,1.0
2024-03-19,27.43,27.57,25.821,26.6,550113,27.43,27.57,25.821,26.6,550113,0.0,1.0
2024-03-20,28.55,28.8,27.4,27.78,293890,28.55,28.8,27.4,27.78,293890,0.0,1.0
2024-03-21,28.74,29.58,28.6,29.58,245984,28.74,29.58,28.6,29.58,245984,0.0,1.0
2024-03-22,28.93,28.98,28.36,28.61,211381,28.93,28.98,28.36,28.61,211381,0.0,1.0
2024-03-25,28.17,28.63,27.88,28.54,246003,28.17,28.63,27.88,28.54,246003,0.0,1.0
2024-03-26,27.42,28.9807,27.311,28.46,189651,27.42,28.9807,27.311,28.46,189651,0.0,1.0
2024-03-27,27.23,27.8,26.51,27.8,327993,27.23,27.8,26.51,27.8,327993,0.0,1.0
2024-03-28,26.28,27.07,26.1651,27.07,245414,26.28,27.07,26.1651,27.07,245414,0.0,1.0
2024-04-01,26.83,27.46,25.79,26.28,200654,26.83,27.46,25.79,26.28,200654,0.0,1.0
2024-04-02,27.48,27.48,26.05,26.17,300392,27.48,27.48,26.05,26.17,300392,0.0,1.0
2024-04-03,28.53,28.5517,27.6,27.6,253566,28.53,28.5517,27.6,27.6,253566,0.0,1.0
2024-04-04,28.93,31.0687,28.92,29.63,619569,28.93,31.0687,28.92,29.63,619569,0.0,1.0
2024-04-05,30.78,31.15,29.31,29.74,511750,30.78,31.15,29.31,29.74,511750,0.0,1.0
2024-04-08,29.89,31.29,29.83,31.08,435993,29.89,31.29,29.83,31.08,435993,0.0,1.0
2024-04-09,29.6,30.6149,28.38,30.29,398913,29.6,30.6149,28.38,30.29,398913,0.0,1.0
2024-04-10,29.93,30.21,28.25,28.65,317847,29.93,30.21,28.25,28.65,317847,0.0,1.0
2024-04-11,30.27,30.32,29.6,30.09,218680,30.27,30.32,29.6,30.09,218680,0.0,1.0
2024-04-12,28.89,29.85,28.645,29.73,864883,28.89,29.85,28.645,29.73,864883,0.0,1.0
2024-04-15,27.58,29.6287,27.32,29.37,436785,27.58,29.6287,27.32,29.37,436785,0.0,1.0
2024-04-16,27.53,28.09,27.26,27.36,500852,27.53,28.09,27.26,27.36,500852,0.0,1.0
2024-04-17,27.04,27.98,26.1705,27.98,300204,27.04,27.98,26.1705,27.98,300204,0.0,1.0
2024-04-18,27.77,28.85,27.46,27.46,275308,27.77,28.85,27.46,27.46,275308,0.0,1.0
2024-04-19,25.51,27.88,24.9,27.88,736730,25.51,27.88,24.9,27.88,736730,0.0,1.0
2024-04-22,25.48,26.51,24.59,26.33,490840,25.48,26.51,24.59,26.33,490840,0.0,1.0
2024-04-23,27.03,27.27,26.27,26.67,441811,27.03,27.27,26.27,26.67,441811,0.0,1.0
2024-04-24,26.77,28.49,25.8,28.45,3118548,26.77,28.49,25.8,28.45,3118548,0.0,1.0
2024-04-25,20.96,21.5,18.18,18.88,4288334,20.96,21.5,18.18,18.88,4288334,0.0,1.0
2024-04-26,21.19,21.51,20.14,21.06,1788941,21.19,21.51,20.14,21.06,1788941,0.0,1.0
2024-04-29,20.16,20.86,19.79,20.79,1261519,20.16,20.86,19.79,20.79,1261519,0.0,1.0
2024-04-30,19.93,20.81,19.9141,20.02,706219,19.93,20.81,19.9141,20.02,706219,0.0,1.0
2024-05-01,20.76,21.7899,19.71,19.75,1019411,20.76,21.7899,19.71,19.75,1019411,0.0,1.0
2024-05-02,21.02,21.2,20.103,20.75,668320,21.02,21.2,20.103,20.75,668320,0.0,1.0
2024-05-03,22.01,22.17,21.21,21.4,850093,22.01,22.17,21.21,21.4,850093,0.0,1.0
2024-05-06,23.29,23.33,22.1,22.27,664092,23.29,23.33,22.1,22.27,664092,0.0,1.0
2024-05-07,23.56,23.87,22.87,23.39,758302,23.56,23.87,22.87,23.39,758302,0.0,1.0
2024-05-08,23.99,24.29,22.94,23.06,821069,23.99,24.29,22.94,23.06,821069,0.0,1.0
2024-05-09,24.24,24.3,23.4518,23.78,448555,24.24,24.3,23.4518,23.78,448555,0.0,1.0
2024-05-10,24.32,24.43,23.65,24.4,339474,24.32,24.43,23.65,24.4,339474,0.0,1.0
2024-05-13,23.48,24.0,22.95,23.85,560165,23.48,24.0,22.95,23.85,560165,0.0,1.0
2024-05-14,23.85,23.905,22.6555,22.97,544102,23.85,23.905,22.6555,22.97,544102,0.0,1.0
2024-05-15,24.82,24.929,23.81,24.15,582655,24.82,24.929,23.81,24.15,582655,0.0,1.0
2024-05-16,23.93,24.37,23.9101,24.11,540708,23.93,24.37,23.9101,24.11,540708,0.0,1.0
2024-05-17,23.8,23.8199,23.45,23.69,325337,23.8,23.8199,23.45,23.69,325337,0.0,1.0
2024-05-20,23.5,23.91,23.31,23.66,390336,23.5,23.91,23.31,23.66,390336,0.0,1.0
2024-05-21,23.08,23.62,22.82,23.35,381233,23.08,23.62,22.82,23.35,381233,0.0,1.0
2024-05-22,23.36,23.95,23.24,23.34,421132,23.36,23.95,23.24,23.34,421132,0.0,1.0
2024-05-23,23.11,24.0,22.701,23.86,850323,23.11,24.0,22.701,23.86,850323,0.0,1.0
2024-05-24,24.36,24.5,23.17,23.22,561342,24.36,24.5,23.17,23.22,561342,0.0,1.0
2024-05-28,24.53,24.55,24.04,24.25,756662,24.53,24.55,24.04,24.25,756662,0.0,1.0
2024-05-29,24.0,24.5,23.89,24.04,379867,24.0,24.5,23.89,24.04,379867,0.0,1.0
2024-05-30,23.19,23.6501,22.99,23.65,310193,23.19,23.6501,22.99,23.65,310193,0.0,1.0
2024-05-31,23.15,23.35,21.95,23.07,742220,23.15,23.35,21.95,23.07,742220,0.0,1.0
2024-06-03,24.22,24.3999,23.29,23.58,498911,24.22,24.3999,23.29,23.58,498911,0.0,1.0
2024-06-04,24.11,24.31,23.78,24.17,142210,24.11,24.31,23.78,24.17,142210,0.0,1.0
2024-06-05,25.98,26.1,24.83,24.83,715945,25.98,26.1,24.83,24.83,715945,0.0,1.0
2024-06-06,25.85,26.73,25.52,25.76,523456,25.85,26.73,25.52,25.76,523456,0.0,1.0
2024-06-07,25.7,26.32,25.41,26.03,390130,25.7,26.32,25.41,26.03,390130,0.0,1.0
2024-06-10,26.71,26.71,25.72,25.72,298360,26.71,26.71,25.72,25.72,298360,0.0,1.0
2024-06-11,27.24,27.24,26.261,26.45,436007,27.24,27.24,26.261,26.45,436007,0.0,1.0
2024-06-12,27.32,28.0,26.9,27.93,764838,27.32,28.0,26.9,27.93,764838,0.0,1.0
2024-06-13,26.85,27.38,26.542,27.015,366180,26.85,27.38,26.542,27.015,366180,0.0,1.0
2024-06-14,26.86,27.172,26.53,26.6,535613,26.86,27.172,26.53,26.6,535613,0.0,1.0
2024-06-17,27.11,27.5699,26.0,26.6,495375,27.11,27.5699,26.0,26.6,495375,0.0,1.0
2024-06-18,26.38,27.02,25.8846,26.92,418886,26.38,27.02,25.8846,26.92,418886,0.0,1.0
2024-06-20,26.55,26.75,26.07,26.54,398490,26.55,26.75,26.07,26.54,398490,0.0,1.0
2024-06-21,25.77,26.62,25.57,26.62,404127,25.77,26.62,25.57,26.62,404127,0.0,1.0
2024-06-24,26.22,27.17,25.77,26.25,563039,26.22,27.17,25.77,26.25,563039,0.0,1.0
2024-06-25,27.44,27.4792,25.86,26.08,402806,27.44,27.4792,25.86,26.08,402806,0.0,1.0
2024-06-26,27.73,27.78,26.91,26.96,326856,27.73,27.78,26.91,26.96,326856,0.0,1.0
2024-06-27,28.39,28.76,27.81,27.87,706528,28.39,28.76,27.81,27.87,706528,0.0,1.0
2024-06-28,26.69,28.61,26.6569,28.06,924086,26.69,28.61,26.6569,28.06,924086,0.0,1.0
2024-07-01,26.73,26.93,25.53,26.76,1231843,26.73,26.93,25.53,26.76,1231843,0.0,1.0
2024-07-02,27.24,27.345,26.17,26.29,337069,27.24,27.345,26.17,26.29,337069,0.0,1.0
2024-07-03,27.26,27.42,26.9,26.99,244469,27.26,27.42,26.9,26.99,244469,0.0,1.0
2024-07-05,30.49,30.56,27.44,27.44,1795199,30.49,30.56,27.44,27.44,1795199,0.0,1.0
2024-07-08,29.25,30.77,28.98,30.75,1391754,29.25,30.77,28.98,30.75,1391754,0.0,1.0
2024-07-09,29.31,30.1307,29.132,29.78,708313,29.31,30.1307,29.132,29.78,708313,0.0,1.0
2024-07-10,29.81,30.29,29.13,29.4,1366843,29.81,30.29,29.13,29.4,1366843,0.0,1.0
2024-07-11,27.41,29.9,26.93,29.46,2250013,27.41,29.9,26.93,29.46,2250013,0.0,1.0
2024-07-12,25.83,26.87,25.4,25.79,1916480,25.83,26.87,25.4,25.79,1916480,0.0,1.0
2024-07-15,25.59,26.67,25.3,25.85,1875074,25.59,26.67,25.3,25.85,1875074,0.0,1.0
2024-07-16,24.94,26.3794,24.52,26.07,888438,24.94,26.3794,24.52,26.07,888438,0.0,1.0
2024-07-17,22.09,23.85,21.82,23.85,2012315,22.09,23.85,21.82,23.85,2012315,0.0,1.0
2024-07-18,23.41,23.735,22.3318,23.34,1837302,23.41,23.735,22.3318,23.34,1837302,0.0,1.0
2024-07-19,23.5,24.4283,23.38,23.46,930608,23.5,24.4283,23.38,23.46,930608,0.0,1.0
2024-07-22,24.51,24.95,24.19,24.42,822554,24.51,24.95,24.19,24.42,822554,0.0,1.0
2024-07-23,24.63,25.29,24.5646,24.68,558525,24.63,25.29,24.5646,24.68,558525,0.0,1.0
2024-07-24,21.85,23.374,21.78,22.92,1332706,21.85,23.374,21.78,22.92,1332706,0.0,1.0
2024-07-25,21.11,22.07,20.1,22.04,880797,21.11,22.07,20.1,22.04,880797,0.0,1.0
2024-07-26,22.16,22.62,21.67,22.05,1407061,22.16,22.62,21.67,22.05,1407061,0.0,1.0
2024-07-29,22.25,23.01,22.17,22.66,1098088,22.25,23.01,22.17,22.66,1098088,0.0,1.0
2024-07-30,21.97,22.8999,21.38,22.3,729868,21.97,22.8999,21.38,22.3,729868,0.0,1.0
2024-07-31,23.02,23.2403,22.32,22.71,2015819,23.02,23.2403,22.32,22.71,2015819,0.0,1.0
2024-08-01,25.28,28.14,24.75,27.55,4340914,25.28,28.14,24.75,27.55,4340914,0.0,1.0
2024-08-02,24.28,25.6,23.13,24.35,1526517,24.28,25.6,23.13,24.35,1526517,0.0,1.0
2024-08-05,23.06,23.8,20.5,20.57,1374208,23.06,23.8,20.5,20.57,1374208,0.0,1.0
2024-08-06,24.81,25.64,23.365,23.41,1476370,24.81,25.64,23.365,23.41,1476370,0.0,1.0
2024-08-07,24.25,26.43,24.1,25.74,1334373,24.25,26.43,24.1,25.74,1334373,0.0,1.0
2024-08-08,26.34,26.37,24.94,25.22,595107,26.34,26.37,24.94,25.22,595107,0.0,1.0
2024-08-09,27.16,27.23,25.94,26.11,615784,27.16,27.23,25.94,26.11,615784,0.0,1.0
2024-08-12,26.98,27.19,26.28,27.09,531546,26.98,27.19,26.28,27.09,531546,0.0,1.0
2024-08-13,28.28,28.58,27.21,27.38,652844,28.28,28.58,27.21,27.38,652844,0.0,1.0
2024-08-14,28.05,28.85,27.72,28.23,563357,28.05,28.85,27.72,28.23,563357,0.0,1.0
2024-08-15,29.2,29.45,28.11,28.62,556893,29.2,29.45,28.11,28.62,556893,0.0,1.0
2024-08-16,28.12,28.75,27.82,28.535,605579,28.12,28.75,27.82,28.535,605579,0.0,1.0
2024-08-19,28.3,28.53,27.62,28.01,332712,28.3,28.53,27.62,28.01,332712,0.0,1.0
2024-08-20,27.99,28.47,27.95,28.16,425083,27.99,28.47,27.95,28.16,425083,0.0,1.0
2024-08-21,28.93,29.35,28.05,28.05,567385,28.93,29.35,28.05,28.05,567385,0.0,1.0
2024-08-22,28.54,29.8797,28.24,29.12,686720,28.54,29.8797,28.24,29.12,686720,0.0,1.0
2024-08-23,28.09,29.36,27.8,29.12,570645,28.09,29.36,27.8,29.12,570645,0.0,1.0
2024-08-26,27.38,28.1,26.72,28.1,518365,27.38,28.1,26.72,28.1,518365,0.0,1.0
2024-08-27,27.15,27.66,26.7799,27.12,541069,27.15,27.66,26.7799,27.12,541069,0.0,1.0
2024-08-28,26.93,27.3499,26.48,27.0,338077,26.93,27.3499,26.48,27.0,338077,0.0,1.0
2024-08-29,27.08,27.9585,26.8,27.16,603900,27.08,27.9585,26.8,27.16,603900,0.0,1.0
2024-08-30,27.36,27.57,26.74,27.37,325733,27.36,27.57,26.74,27.37,325733,0.0,1.0
2024-09-03,26.32,27.76,26.04,27.17,935249,26.32,27.76,26.04,27.17,935249,0.0,1.0
2024-09-04,26.41,26.82,25.55,25.71,336159,26.41,26.82,25.55,25.71,336159,0.0,1.0
2024-09-05,26.84,27.34,26.28,26.28,399648,26.84,27.34,26.28,26.28,399648,0.0,1.0
2024-09-06,25.11,27.6,24.92,27.33,446325,25.11,27.6,24.92,27.33,446325,0.0,1.0
2024-09-09,25.55,26.21,25.31,25.61,310647,25.55,26.21,25.31,25.61,310647,0.0,1.0
2024-09-10,25.56,26.49,25.0804,25.89,690256,25.56,26.49,25.0804,25.89,690256,0.0,1.0
2024-09-11,26.29,26.3899,24.6499,25.79,386916,26.29,26.3899,24.6499,25.79,386916,0.0,1.0
2024-09-12,27.7,27.77,26.62,26.78,428774,27.7,27.77,26.62,26.78,428774,0.0,1.0
2024-09-13,27.55,27.8499,26.765,27.12,607366,27.55,27.8499,26.765,27.12,607366,0.0,1.0
2024-09-16,28.52,28.569,26.86,27.54,377278,28.52,28.569,26.86,27.54,377278,0.0,1.0
2024-09-17,28.8,29.43,28.24,28.95,530808,28.8,29.43,28.24,28.95,530808,0.0,1.0
2024-09-18,28.95,29.645,28.55,28.92,811600,28.95,29.645,28.55,28.92,811600,0.0,1.0
2024-09-19,31.22,31.58,29.926,30.32,789834,31.22,31.58,29.926,30.32,789834,0.0,1.0
2024-09-20,31.51,31.84,30.92,31.4,466991,31.51,31.84,30.92,31.4,466991,0.0,1.0
2024-09-23,31.81,32.8825,31.6132,32.42,494452,31.81,32.8825,31.6132,32.42,494452,0.0,1.0
2024-09-24,31.72,32.11,30.6803,32.04,791763,31.72,32.11,30.6803,32.04,791763,0.0,1.0
2024-09-25,32.26,33.2,31.73,31.73,1325194,32.26,33.2,31.73,31.73,1325194,0.0,1.0
2024-09-26,32.21,33.25,31.58,33.09,1164766,32.21,33.25,31.58,33.09,1164766,0.0,1.0
2024-09-27,32.11,32.45,31.8,32.4,486735,32.11,32.45,31.8,32.4,486735,0.0,1.0
2024-09-30,32.69,32.939,31.85,32.13,531729,32.69,32.939,31.85,32.13,531729,0.0,1.0
2024-10-01,33.14,33.8405,32.42,33.4,902062,33.14,33.8405,32.42,33.4,902062,0.0,1.0
2024-10-02,32.68,33.06,32.32,32.9,300808,32.68,33.06,32.32,32.9,300808,0.0,1.0
2024-10-03,33.8,33.89,32.2208,32.39,561417,33.8,33.89,32.2208,32.39,561417,0.0,1.0
2024-10-04,35.31,35.42,33.67,33.99,620292,35.31,35.42,33.67,33.99,620292,0.0,1.0
2024-10-07,34.02,36.1217,33.93,35.55,769041,34.02,36.1217,33.93,35.55,769041,0.0,1.0
2024-10-08,34.93,35.0,34.13,34.53,399005,34.93,35.0,34.13,34.53,399005,0.0,1.0
2024-10-09,34.61,35.11,33.56,35.11,371834,34.61,35.11,33.56,35.11,371834,0.0,1.0
2024-10-10,33.81,34.5864,33.72,34.22,252755,33.81,34.5864,33.72,34.22,252755,0.0,1.0
2024-10-11,34.56,34.69,33.75,33.89,894257,34.56,34.69,33.75,33.89,894257,0.0,1.0
2024-10-14,34.63,35.72,34.54,35.08,396681,34.63,35.72,34.54,35.08,396681,0.0,1.0
2024-10-15,34.13,34.55,33.37,34.54,714241,34.13,34.55,33.37,34.54,714241,0.0,1.0
2024-10-16,32.95,33.53,32.68,33.53,527661,32.95,33.53,32.68,33.53,527661,0.0,1.0
2024-10-17,32.97,33.8938,32.83,33.78,381486,32.97,33.8938,32.83,33.78,381486,0.0,1.0
2024-10-18,32.94,33.78,32.8,33.5,421159,32.94,33.78,32.8,33.5,421159,0.0,1.0
2024-10-21,32.75,32.98,32.11,32.98,260121,32.75,32.98,32.11,32.98,260121,0.0,1.0
2024-10-22,33.52,33.7,32.44,32.65,570667,33.52,33.7,32.44,32.65,570667,0.0,1.0
2024-10-23,31.48,33.86,31.3319,33.32,1276102,31.48,33.86,31.3319,33.32,1276102,0.0,1.0
2024-10-24,31.89,31.98,31.2,31.86,389953,31.89,31.98,31.2,31.86,389953,0.0,1.0
2024-10-25,32.48,33.3464,32.31,32.55,1095828,32.48,33.3464,32.31,32.55,1095828,0.0,1.0
2024-10-28,33.05,33.59,32.58,33.51,607001,33.05,33.59,32.58,33.51,607001,0.0,1.0
2024-10-29,34.78,34.78,32.72,33.27,1130472,34.78,34.78,32.72,33.27,1130472,0.0,1.0
2024-10-30,34.66,35.66,34.29,35.64,4021508,34.66,35.66,34.29,35.64,4021508,0.0,1.0
2024-10-31,31.66,34.31,31.2,33.77,2210101,31.66,34.31,31.2,33.77,2210101,0.0,1.0
2024-11-01,31.61,32.37,31.14,31.64,1032610,31.61,32.37,31.14,31.64,1032610,0.0,1.0
2024-11-04,30.9,31.808,30.64,31.41,538463,30.9,31.808,30.64,31.41,538463,0.0,1.0
2024-11-05,32.16,32.275,31.55,31.65,537747,32.16,32.275,31.55,31.65,537747,0.0,1.0
2024-11-06,32.13,32.255,30.26,31.08,1441797,32.13,32.255,30.26,31.08,1441797,0.0,1.0
2024-11-07,34.3,34.67,32.56,32.65,1510060,34.3,34.67,32.56,32.65,1510060,0.0,1.0
2024-11-08,34.04,34.47,33.48,34.3,674905,34.04,34.47,33.48,34.3,674905,0.0,1.0
2024-11-11,33.37,33.73,32.6,33.65,698065,33.37,33.73,32.6,33.65,698065,0.0,1.0
2024-11-12,33.5,35.21,33.03,33.86,1281800,33.5,35.21,33.03,33.86,1281800,0.0,1.0
2024-11-13,32.94,33.574,32.42,33.3,516526,32.94,33.574,32.42,33.3,516526,0.0,1.0
2024-11-14,32.62,33.015,32.171,32.63,279588,32.62,33.015,32.171,32.63,279588,0.0,1.0
2024-11-15,30.04,32.06,29.8,32.0,1107761,30.04,32.06,29.8,32.0,1107761,0.0,1.0
2024-11-18,30.05,30.6149,29.595,30.34,979695,30.05,30.6149,29.595,30.34,979695,0.0,1.0
2024-11-19,30.76,30.8,29.64,29.8,391073,30.76,30.8,29.64,29.8,391073,0.0,1.0
2024-11-20,31.24,31.31,30.03,30.97,330227,31.24,31.31,30.03,30.97,330227,0.0,1.0
2024-11-21,30.97,31.72,29.44,31.66,673003,30.97,31.72,29.44,31.66,673003,0.0,1.0
2024-11-22,30.48,30.96,30.02,30.96,392439,30.48,30.96,30.02,30.96,392439,0.0,1.0
2024-11-25,31.17,31.95,30.23,30.84,742528,31.17,31.95,30.23,30.84,742528,0.0,1.0
2024-11-26,32.07,32.5094,31.1244,31.22,488841,32.07,32.5094,31.1244,31.22,488841,0.0,1.0
2024-11-27,31.57,32.24,31.001,32.24,264147,31.57,32.24,31.001,32.24,264147,0.0,1.0
2024-11-29,32.15,32.58,31.296,31.43,362944,32.15,32.58,31.296,31.43,362944,0.0,1.0
2024-12-02,34.21,34.37,32.27,32.48,611913,34.21,34.37,32.27,32.48,611913,0.0,1.0
2024-12-03,36.56,36.65,34.03,34.28,1091148,36.56,36.65,34.03,34.28,1091148,0.0,1.0
2024-12-04,36.57,37.05,35.55,36.35,870996,36.57,37.05,35.55,36.35,870996,0.0,1.0
2024-12-05,36.01,37.3,35.75,36.95,589592,36.01,37.3,35.75,36.95,589592,0.0,1.0
2024-12-06,37.74,38.4251,35.94,36.12,759796,37.74,38.4251,35.94,36.12,759796,0.0,1.0
2024-12-09,36.52,38.02,35.6106,37.8,648190,36.52,38.02,35.6106,37.8,648190,0.0,1.0
2024-12-10,37.19,37.8999,36.38,36.96,617413,37.19,37.8999,36.38,36.96,617413,0.0,1.0
2024-12-11,38.73,39.44,37.47,37.67,626885,38.73,39.44,37.47,37.67,626885,0.0,1.0
2024-12-12,38.52,39.215,38.11,38.61,304559,38.52,39.215,38.11,38.61,304559,0.0,1.0
2024-12-13,37.21,38.4988,36.7626,38.06,519771,37.21,38.4988,36.7626,38.06,519771,0.0,1.0
2024-12-16,37.72,38.56,37.12,38.25,521554,37.72,38.56,37.12,38.25,521554,0.0,1.0
2024-12-17,37.14,38.6712,36.87,37.94,329212,37.14,38.6712,36.87,37.94,329212,0.0,1.0
2024-12-18,34.4,38.0796,34.37,37.21,742570,34.4,38.0796,34.37,37.21,742570,0.0,1.0
2024-12-19,34.27,36.083,34.2,36.01,518784,34.27,36.083,34.2,36.01,518784,0.0,1.0
2024-12-20,32.97,35.11,32.91,33.62,650971,32.97,35.11,32.91,33.62,650971,0.0,1.0
2024-12-23,34.68,34.7916,33.181,33.6,500904,34.68,34.7916,33.181,33.6,500904,0.0,1.0
2024-12-24,35.56,35.59,34.6,35.09,376495,35.56,35.59,34.6,35.09,376495,0.0,1.0
2024-12-26,35.07,35.4,34.58,35.37,391392,35.07,35.4,34.58,35.37,391392,0.0,1.0
2024-12-27,34.61,34.8207,33.48,34.6,490959,34.61,34.8207,33.48,34.6,490959,0.0,1.0
2024-12-30,33.58,34.2601,32.971,33.31,346682,33.58,34.2601,32.971,33.31,346682,0.0,1.0
2024-12-31,33.01,33.92,32.81,33.68,402410,33.01,33.92,32.81,33.68,402410,0.0,1.0
2025-01-02,34.52,35.12,33.2518,33.35,697009,34.52,35.12,33.2518,33.35,697009,0.0,1.0
2025-01-03,35.06,35.64,34.18,35.1,392446,35.06,35.64,34.18,35.1,392446,0.0,1.0
2025-01-06,38.08,38.125,35.2,35.97,853856,38.08,38.125,35.2,35.97,853856,0.0,1.0
2025-01-07,36.57,38.2498,35.42,38.17,692075,36.57,38.2498,35.42,38.17,692075,0.0,1.0
2025-01-08,35.67,36.34,34.8,36.1,423865,35.67,36.34,34.8,36.1,423865,0.0,1.0
2025-01-10,36.29,37.89,34.11,35.55,906323,36.29,37.89,34.11,35.55,906323,0.0,1.0
2025-01-13,35.32,35.4195,34.23,35.25,633100,35.32,35.4195,34.23,35.25,633100,0.0,1.0
2025-01-14,33.77,35.05,33.09,35.05,817278,33.77,35.05,33.09,35.05,817278,0.0,1.0
2025-01-15,36.29,36.8825,35.197,35.59,874108,36.29,36.8825,35.197,35.59,874108,0.0,1.0
2025-01-16,35.59,36.17,35.4527,35.71,409588,35.59,36.17,35.4527,35.71,409588,0.0,1.0
2025-01-17,35.75,37.0,34.725,36.96,750117,35.75,37.0,34.725,36.96,750117,0.0,1.0
2025-01-21,36.16,36.73,35.39,36.32,609516,36.16,36.73,35.39,36.32,609516,0.0,1.0
2025-01-22,37.01,38.15,36.55,37.02,810748,37.01,38.15,36.55,37.02,810748,0.0,1.0
2025-01-23,38.5,38.52,36.7,37.41,688338,38.5,38.52,36.7,37.41,688338,0.0,1.0
2025-01-24,39.79,40.3793,38.215,38.5,1967632,39.79,40.3793,38.215,38.5,1967632,0.0,1.0
2025-01-27,41.36,41.78,37.117,37.2,2235884,41.36,41.78,37.117,37.2,2235884,0.0,1.0
2025-01-28,43.06,44.14,41.31,42.07,1584223,43.06,44.14,41.31,42.07,1584223,0.0,1.0
2025-01-29,43.4,43.9699,42.01,43.219,2082121,43.4,43.9699,42.01,43.219,2082121,0.0,1.0
2025-01-30,44.72,47.74,43.351,45.945,2920603,44.72,47.74,43.351,45.945,2920603,0.0,1.0
2025-01-31,44.95,47.06,44.49,45.36,1373440,44.95,47.06,44.49,45.36,1373440,0.0,1.0
2025-02-03,46.04,46.9,43.12,43.12,1257186,46.04,46.9,43.12,43.12,1257186,0.0,1.0
2025-02-04,46.94,47.375,45.28,46.66,820834,46.94,47.375,45.28,46.66,820834,0.0,1.0
2025-02-05,46.98,48.74,46.24,46.84,744105,46.98,48.74,46.24,46.84,744105,0.0,1.0
2025-02-06,47.9,48.88,46.83,47.1,1066374,47.9,48.88,46.83,47.1,1066374,0.0,1.0
2025-02-07,48.27,49.68,47.9,48.53,892693,48.27,49.68,47.9,48.53,892693,0.0,1.0
2025-02-10,48.62,49.14,47.82,48.92,662998,48.62,49.14,47.82,48.92,662998,0.0,1.0
2025-02-11,48.93,49.45,47.626,48.0,412977,48.93,49.45,47.626,48.0,412977,0.0,1.0
2025-02-12,49.66,49.91,47.9528,48.27,568235,49.66,49.91,47.9528,48.27,568235,0.0,1.0
2025-02-13,50.04,50.13,48.66,49.16,720444,50.04,50.13,48.66,49.16,720444,0.0,1.0
2025-02-14,51.19,51.74,49.76,49.82,572277,51.19,51.74,49.76,49.82,572277,0.0,1.0
2025-02-18,48.34,51.2464,46.96,51.17,1499556,48.34,51.2464,46.96,51.17,1499556,0.0,1.0
2025-02-19,46.6,47.0,45.51,46.62,1062039,46.6,47.0,45.51,46.62,1062039,0.0,1.0
2025-02-20,45.44,46.8524,45.28,45.64,739702,45.44,46.8524,45.28,45.64,739702,0.0,1.0
2025-02-21,43.9,46.6,43.7619,45.67,732645,43.9,46.6,43.7619,45.67,732645,0.0,1.0
2025-02-24,41.89,44.34,41.23,44.17,1378658,41.89,44.34,41.23,44.17,1378658,0.0,1.0
2025-02-25,40.59,41.9,38.66,41.64,1421861,40.59,41.9,38.66,41.64,1421861,0.0,1.0
2025-02-26,42.64,43.7594,40.7601,40.8,1076220,42.64,43.7594,40.7601,40.8,1076220,0.0,1.0
2025-02-27,40.65,44.44,40.54,43.88,734597,40.65,44.44,40.54,43.88,734597,0.0,1.0
2025-02-28,41.8,41.96,38.71,40.62,663728,41.8,41.96,38.71,40.62,663728,0.0,1.0
2025-03-03,40.14,43.4,39.6719,42.61,635002,40.14,43.4,39.6719,42.61,635002,0.0,1.0
2025-03-04,38.26,39.48,36.3327,38.945,1381843,38.26,39.48,36.3327,38.945,1381843,0.0,1.0
2025-03-05,40.29,40.63,38.01,38.41,880044,40.29,40.63,38.01,38.41,880044,0.0,1.0
2025-03-06,36.76,39.5344,36.33,39.21,1539125,36.76,39.5344,36.33,39.21,1539125,0.0,1.0
2025-03-07,36.44,37.4786,33.5242,36.49,829697,36.44,37.4786,33.5242,36.49,829697,0.0,1.0
2025-03-10,33.23,34.615,31.99,34.54,1724778,33.23,34.615,31.99,34.54,1724778,0.0,1.0
2025-03-11,34.03,35.08,32.81,32.81,799409,34.03,35.08,32.81,32.81,799409,0.0,1.0
2025-03-12,35.65,37.14,34.5,36.72,1215703,35.65,37.14,34.5,36.72,1215703,0.0,1.0
2025-03-13,32.34,35.64,31.84,35.61,875529,32.34,35.64,31.84,35.61,875529,0.0,1.0
2025-03-14,34.175,34.32,32.84,33.7,619348,34.175,34.32,32.84,33.7,619348,0.0,1.0
2025-03-17,33.89,34.75,33.16,34.25,427830,33.89,34.75,33.16,34.25,427830,0.0,1.0
2025-03-18,31.34,33.3,30.51,33.3,758785,31.34,33.3,30.51,33.3,758785,0.0,1.0
2025-03-19,31.55,32.415,30.548,31.55,941114,31.55,32.415,30.548,31.55,941114,0.0,1.0
2025-03-20,31.78,34.32,31.06,31.27,1322436,31.78,34.32,31.06,31.27,1322436,0.0,1.0
2025-03-21,32.81,32.9485,31.16,31.32,1253948,32.81,32.9485,31.16,31.32,1253948,0.0,1.0
2025-03-24,35.26,35.6898,34.5706,34.82,1530434,35.26,35.6898,34.5706,34.82,1530434,0.0,1.0
2025-03-25,36.1,37.0,35.53,36.19,1094577,36.1,37.0,35.53,36.19,1094577,0.0,1.0
2025-03-26,34.33,36.16,33.84,35.92,1045816,34.33,36.16,33.84,35.92,1045816,0.0,1.0
2025-03-27,33.39,34.7,33.122,33.25,693108,33.39,34.7,33.122,33.25,693108,0.0,1.0
2025-03-28,30.53,33.26,30.22,33.04,881349,30.53,33.26,30.22,33.04,881349,0.0,1.0
2025-03-31,30.47,30.66,28.03,28.912,641621,30.47,30.66,28.03,28.912,641621,0.0,1.0
2025-04-01,31.47,31.825,29.8542,29.88,571601,31.47,31.825,29.8542,29.88,571601,0.0,1.0
2025-04-02,31.24,32.17,30.12,30.15,832061,31.24,32.17,30.12,30.15,832061,0.0,1.0
2025-04-03,25.64,27.8501,25.47,27.16,1462894,25.64,27.8501,25.47,27.16,1462894,0.0,1.0
2025-04-04,23.04,24.3,22.0101,23.11,2051657,23.04,24.3,22.0101,23.11,2051657,0.0,1.0
2025-04-07,24.08,26.093,20.93,21.05,1832809,24.08,26.093,20.93,21.05,1832809,0.0,1.0
2025-04-08,23.51,26.945,22.77,26.57,1244623,23.51,26.945,22.77,26.57,1244623,0.0,1.0
2025-04-09,30.23,30.59,22.7401,23.4,1755864,30.23,30.59,22.7401,23.4,1755864,0.0,1.0
2025-04-10,26.26,29.85,25.19,29.36,730527,26.26,29.85,25.19,29.36,730527,0.0,1.0
2025-04-11,26.01,26.3,24.64,25.21,506736,26.01,26.3,24.64,25.21,506736,0.0,1.0
2025-04-14,24.9,27.37,24.6,27.23,824005,24.9,27.37,24.6,27.23,824005,0.0,1.0
2025-04-15,23.91,25.42,23.56,24.86,626549,23.91,25.42,23.56,24.86,626549,0.0,1.0
2025-04-16,22.18,23.15,21.555,22.75,593475,22.18,23.15,21.555,22.75,593475,0.0,1.0
2025-04-17,22.08,22.55,21.76,22.41,409928,22.08,22.55,21.76,22.41,409928,0.0,1.0
2025-04-21,20.58,21.35,20.15,21.19,469732,20.58,21.35,20.15,21.19,469732,0.0,1.0
2025-04-22,21.88,22.47,20.72,21.13,603554,21.88,22.47,20.72,21.13,603554,0.0,1.0
2025-04-23,23.62,24.95,23.3,24.36,886034,23.62,24.95,23.3,24.36,886034,0.0,1.0
2025-04-24,24.8,24.841,23.44,23.55,672801,24.8,24.841,23.44,23.55,672801,0.0,1.0
2025-04-25,26.11,26.32,25.07,26.04,1181665,26.11,26.32,25.07,26.04,1181665,0.0,1.0
2025-04-28,26.33,27.17,25.48,26.925,1847364,26.33,27.17,25.48,26.925,1847364,0.0,1.0
2025-04-29,26.79,26.9795,25.78,25.78,1310207,26.79,26.9795,25.78,25.78,1310207,0.0,1.0
2025-04-30,26.13,26.2494,24.38,25.17,3610680,26.13,26.2494,24.38,25.17,3610680,0.0,1.0
2025-05-01,28.4,30.42,28.3,30.345,2882721,28.4,30.42,28.3,30.345,2882721,0.0,1.0
2025-05-02,30.94,31.6,29.03,29.48,1995642,30.94,31.6,29.03,29.48,1995642,0.0,1.0
2025-05-05,31.09,31.51,29.9702,30.31,923411,31.09,31.51,29.9702,30.31,923411,0.0,1.0
2025-05-06,29.87,30.77,29.78,30.3,911751,29.87,30.77,29.78,30.3,911751,0.0,1.0
2025-05-07,30.87,31.44,29.82,30.035,785331,30.87,31.44,29.82,30.035,785331,0.0,1.0
2025-05-08,30.93,32.32,30.8,31.74,1177692,30.93,32.32,30.8,31.74,1177692,0.0,1.0
2025-05-09,30.35,31.825,30.28,31.48,643712,30.35,31.825,30.28,31.48,643712,0.0,1.0
2025-05-12,35.18,35.25,33.27,34.2,1759359,35.18,35.25,33.27,34.2,1759359,0.0,1.0
2025-05-13,36.99,37.485,35.52,35.78,1668818,36.99,37.485,35.52,35.78,1668818,0.0,1.0
2025-05-14,37.33,37.7,36.76,37.57,1401395,37.33,37.7,36.76,37.57,1401395,0.0,1.0
2025-05-15,35.54,37.09,34.971,36.72,1745379,35.54,37.09,34.971,36.72,1745379,0.0,1.0
2025-05-16,35.15,35.16,33.59,34.84,1664707,35.15,35.16,33.59,34.84,1664707,0.0,1.0
2025-05-19,35.15,35.43,33.77,33.81,781758,35.15,35.43,33.77,33.81,781758,0.0,1.0
2025-05-20,34.79,35.03,34.265,34.66,298489,34.79,35.03,34.265,34.66,298489,0.0,1.0
2025-05-21,34.55,35.8,34.0,34.1,794552,34.55,35.8,34.0,34.1,794552,0.0,1.0
2025-05-22,34.71,35.439,34.1155,34.51,437661,34.71,35.439,34.1155,34.51,437661,0.0,1.0
2025-05-23,33.63,34.21,33.185,33.24,551516,33.63,34.21,33.185,33.24,551516,0.0,1.0
2025-05-27,35.26,35.34,34.25,34.57,452704,35.26,35.34,34.25,34.57,452704,0.0,1.0
2025-05-28,35.41,36.19,35.28,35.34,390464,35.41,36.19,35.28,35.34,390464,0.0,1.0
2025-05-29,35.52,36.4237,34.9308,36.25,624159,35.52,36.4237,34.9308,36.25,624159,0.0,1.0
2025-05-30,35.72,35.96,34.18,35.33,367574,35.72,35.96,34.18,35.33,367574,0.0,1.0
2025-06-02,38.41,38.6,35.415,35.415,828657,38.41,38.6,35.415,35.415,828657,0.0,1.0
2025-06-03,37.93,38.88,37.69,38.44,607647,37.93,38.88,37.69,38.44,607647,0.0,1.0
2025-06-04,40.3,40.34,38.13,38.13,817838,40.3,40.34,38.13,38.13,817838,0.0,1.0
2025-06-05,39.81,40.98,39.58,40.82,1105581,39.81,40.98,39.58,40.82,1105581,0.0,1.0
2025-06-06,41.32,41.9196,40.716,41.11,669300,41.32,41.9196,40.716,41.11,669300,0.0,1.0
2025-06-09,40.91,42.2199,40.89,41.47,436083,40.91,42.2199,40.89,41.47,436083,0.0,1.0
2025-06-10,41.88,41.96,40.61,41.71,437959,41.88,41.96,40.61,41.71,437959,0.0,1.0
2025-06-11,40.87,42.62,40.6,41.96,490586,40.87,42.62,40.6,41.96,490586,0.0,1.0
2025-06-12,40.74,40.97,40.03,40.765,413208,40.74,40.97,40.03,40.765,413208,0.0,1.0
2025-06-13,39.49,40.82,39.27,40.01,430388,39.49,40.82,39.27,40.01,430388,0.0,1.0
2025-06-16,41.74,42.3,40.8,41.52,694135,41.74,42.3,40.8,41.52,694135,0.0,1.0
2025-06-17,41.15,42.18,41.06,41.65,298375,41.15,42.18,41.06,41.65,298375,0.0,1.0
2025-06-18,40.9,41.63,40.84,41.26,282580,40.9,41.63,40.84,41.26,282580,0.0,1.0
2025-06-20,39.29,41.6054,38.935,41.44,517297,39.29,41.6054,38.935,41.44,517297,0.0,1.0
2025-06-23,41.16,41.2495,38.92,39.43,569003,41.16,41.2495,38.92,39.43,569003,0.0,1.0
2025-06-24,42.73,42.86,41.6,41.92,492601,42.73,42.86,41.6,41.92,492601,0.0,1.0
2025-06-25,42.42,43.29,41.96,42.93,332510,42.42,43.29,41.96,42.93,332510,0.0,1.0
2025-06-26,44.31,44.609,42.58,42.83,521676,44.31,44.609,42.58,42.83,521676,0.0,1.0
2025-06-27,45.23,45.42,44.26,44.46,530793,45.23,45.42,44.26,44.46,530793,0.0,1.0
2025-06-30,45.75,46.925,45.3046,46.4,737000,45.75,46.925,45.3046,46.4,737000,0.0,1.0
2025-07-01,43.38,45.63,42.91,45.57,474275,43.38,45.63,42.91,45.57,474275,0.0,1.0
2025-07-02,42.65,43.475,42.6,42.895,325066,42.65,43.475,42.6,42.895,325066,0.0,1.0
2025-07-03,43.26,44.5,42.76,44.165,364446,43.26,44.5,42.76,44.165,364446,0.0,1.0
2025-07-07,43.2,44.23,42.64,43.04,338887,43.2,44.23,42.64,43.04,338887,0.0,1.0
2025-07-08,43.49,43.66,42.8,43.66,224462,43.49,43.66,42.8,43.66,224462,0.0,1.0
2025-07-09,44.94,45.4996,43.73,43.73,449640,44.94,45.4996,43.73,43.73,449640,0.0,1.0
2025-07-10,44.25,45.25,43.33,44.87,489639,44.25,45.25,43.33,44.87,489639,0.0,1.0
2025-07-11,42.99,43.795,42.1,43.72,528270,42.99,43.795,42.1,43.72,528270,0.0,1.0
2025-07-14,43.43,44.27,42.89,42.89,380073,43.43,44.27,42.89,42.89,380073,0.0,1.0
2025-07-15,42.1,43.8,42.07,43.575,600788,42.1,43.8,42.07,43.575,600788,0.0,1.0
2025-07-16,41.22,42.56,40.83,42.56,540337,41.22,42.56,40.83,42.56,540337,0.0,1.0
2025-07-17,41.07,41.54,40.56,41.465,463727,41.07,41.54,40.56,41.465,463727,0.0,1.0
2025-07-18,41.34,41.39,39.93,41.14,701554,41.34,41.39,39.93,41.14,701554,0.0,1.0
2025-07-21,42.35,42.82,41.56,41.63,564507,42.35,42.82,41.56,41.63,564507,0.0,1.0
2025-07-22,41.34,42.89,41.01,42.89,375570,41.34,42.89,41.01,42.89,375570,0.0,1.0
2025-07-23,42.46,42.525,41.42,41.69,334716,42.46,42.525,41.42,41.69,334716,0.0,1.0
2025-07-24,42.58,43.5999,42.5,42.83,405044,42.58,43.5999,42.5,42.83,405044,0.0,1.0
2025-07-25,42.31,43.23,42.17,42.76,319282,42.31,43.23,42.17,42.76,319282,0.0,1.0
2025-07-28,42.85,43.69,42.3,42.57,487445,42.85,43.69,42.3,42.57,487445,0.0,1.0
2025-07-29,40.78,43.6,40.77,43.17,804715,40.78,43.6,40.77,43.17,804715,0.0,1.0
2025-07-30,40.21,41.71,39.75,41.71,2059327,40.21,41.71,39.75,41.71,2059327,0.0,1.0
2025-07-31,49.23,50.5,48.28,49.48,1986172,49.23,50.5,48.28,49.48,1986172,0.0,1.0
2025-08-01,46.19,48.15,45.62,47.639,930614,46.19,48.15,45.62,47.639,930614,0.0,1.0
2025-08-04,49.44,49.49,47.34,47.34,814932,49.44,49.49,47.34,47.34,814932,0.0,1.0
2025-08-05,47.8,50.24,47.72,49.445,873865,47.8,50.24,47.72,49.445,873865,0.0,1.0
2025-08-06,48.84,49.0049,47.3851,48.5,398632,48.84,49.0049,47.3851,48.5,398632,0.0,1.0
2025-08-07,47.51,49.18,47.323,49.14,464146,47.51,49.18,47.323,49.14,464146,0.0,1.0
2025-08-08,48.35,48.47,47.13,47.6,380711,48.35,48.47,47.13,47.6,380711,0.0,1.0
2025-08-11,48.03,48.91,47.86,48.63,386543,48.03,48.91,47.86,48.63,386543,0.0,1.0
2025-08-12,51.04,51.47,48.85,48.85,810629,51.04,51.47,48.85,48.85,810629,0.0,1.0
2025-08-13,49.67,51.6599,49.46,51.2,415308,49.67,51.6599,49.46,51.2,415308,0.0,1.0
2025-08-14,49.98,50.65,48.8802,49.21,261838,49.98,50.65,48.8802,49.21,261838,0.0,1.0
2025-08-15,50.32,51.715,49.805,50.22,335616,50.32,51.715,49.805,50.22,335616,0.0,1.0
2025-08-18,48.07,49.11,46.66,49.11,702410,48.07,49.11,46.66,49.11,702410,0.0,1.0
2025-08-19,46.02,47.92,45.79,47.92,538501,46.02,47.92,45.79,47.92,538501,0.0,1.0
2025-08-20,45.55,45.765,43.5099,45.46,558335,45.55,45.765,43.5099,45.46,558335,0.0,1.0
2025-08-21,44.5,45.17,43.78,45.1,238061,44.5,45.17,43.78,45.1,238061,0.0,1.0
2025-08-22,46.37,46.56,43.95,44.6,473084,46.37,46.56,43.95,44.6,473084,0.0,1.0
2025-08-25,46.21,46.74,45.78,46.27,244267,46.21,46.74,45.78,46.27,244267,0.0,1.0
2025-08-26,46.29,46.3,45.48,45.84,235857,46.29,46.3,45.48,45.84,235857,0.0,1.0
2025-08-27,45.41,46.16,44.8754,46.04,253804,45.41,46.16,44.8754,46.04,253804,0.0,1.0
2025-08-28,45.86,46.08,44.74,45.06,290988,45.86,46.08,44.74,45.06,290988,0.0,1.0
2025-08-29,44.37,45.3176,43.94,44.98,203360,44.37,45.3176,43.94,44.98,203360,0.0,1.0
2025-09-02,43.83,43.9138,42.2908,42.73,378599,43.83,43.9138,42.2908,42.73,378599,0.0,1.0
2025-09-03,44.09,44.44,43.7337,43.96,262953,44.09,44.44,43.7337,43.96,262953,0.0,1.0
2025-09-04,45.46,46.93,45.14,45.41,799104,45.46,46.93,45.14,45.41,799104,0.0,1.0
2025-09-05,45.86,46.53,45.01,45.96,501485,45.86,46.53,45.01,45.96,501485,0.0,1.0
2025-09-08,45.87,47.59,45.85,46.39,341441,45.87,47.59,45.85,46.39,341441,0.0,1.0
2025-09-09,47.5,47.56,46.0394,46.51,702664,47.5,47.56,46.0394,46.51,702664,0.0,1.0
2025-09-10,45.77,47.46,45.6841,47.385,933045,45.77,47.46,45.6841,47.385,933045,0.0,1.0
2025-09-11,45.65,46.399,45.39,46.21,269954,45.65,46.399,45.39,46.21,269954,0.0,1.0
2025-09-12,46.2,46.39,44.82,45.41,356673,46.2,46.39,44.82,45.41,356673,0.0,1.0
2025-09-15,47.34,48.4,45.75,46.07,648283,47.34,48.4,45.75,46.07,648283,0.0,1.0
2025-09-16,49.04,49.28,47.34,47.64,485214,49.04,49.28,47.34,47.64,485214,0.0,1.0
2025-09-17,48.65,49.5,47.45,49.1,421180,48.65,49.5,47.45,49.1,421180,0.0,1.0
2025-09-18,49.16,50.215,48.38,49.27,535584,49.16,50.215,48.38,49.27,535584,0.0,1.0
2025-09-19,48.8629,50.4082,47.73,49.86,499230,48.8629,50.4082,47.73,49.86,499230,0.0,1.0
2025-09-22,47.31,49.8769,47.23,49.42,365818,47.31,49.8769,47.23,49.42,365818,0.0,1.0
2025-09-23,46.13,47.93,45.55,47.71,420210,46.13,47.93,45.55,47.71,420210,0.0,1.0
2025-09-24,46.73,46.78,45.75,46.38,286358,46.73,46.78,45.75,46.38,286358,0.0,1.0
2025-09-25,45.28,46.2017,44.75,45.76,568910,45.28,46.2017,44.75,45.76,568910,0.0,1.0
2025-09-26,44.64,45.49,43.85,45.39,346540,44.64,45.49,43.85,45.39,346540,0.0,1.0
2025-09-29,44.58,45.36,44.04,45.19,361373,44.58,45.36,44.04,45.19,361373,0.0,1.0
2025-09-30,43.47,44.46,42.54,44.46,719495,43.47,44.46,42.54,44.46,719495,0.0,1.0
2025-10-01,41.46,42.0,40.61,41.96,1783307,41.46,42.0,40.61,41.96,1783307,0.0,1.0
2025-10-02,42.53,42.61,41.53,42.06,928039,42.53,42.61,41.53,42.06,928039,0.0,1.0
2025-10-03,40.61,42.876,40.55,42.76,1346258,40.61,42.876,40.55,42.76,1346258,0.0,1.0
2025-10-06,41.18,41.32,38.335,39.95,2304482,41.18,41.32,38.335,39.95,2304482,0.0,1.0
2025-10-07,40.81,41.4,40.0123,41.33,1317026,40.81,41.4,40.0123,41.33,1317026,0.0,1.0
2025-10-08,41.4,41.58,40.26,40.9,1291151,41.4,41.58,40.26,40.9,1291151,0.0,1.0
2025-10-09,43.17,43.19,40.77,41.5,1595345,43.17,43.19,40.77,41.5,1595345,0.0,1.0
2025-10-10,39.84,43.33,39.75,42.93,2702452,39.84,43.33,39.75,42.93,2702452,0.0,1.0
2025-10-13,40.99,41.4481,40.11,40.65,1320483,40.99,41.4481,40.11,40.65,1320483,0.0,1.0
2025-10-14,40.18,40.98,39.1,40.045,964696,40.18,40.98,39.1,40.045,964696,0.0,1.0
2025-10-15,41.17,41.88,40.289,41.1,789083,41.17,41.88,40.289,41.1,789083,0.0,1.0
2025-10-16,40.52,42.05,39.6,41.225,1014379,40.52,42.05,39.6,41.225,1014379,0.0,1.0
2025-10-17,41.07,41.24,39.8,39.93,752876,41.07,41.24,39.8,39.93,752876,0.0,1.0
2025-10-20,42.79,42.97,41.49,41.505,1178344,42.79,42.97,41.49,41.505,1178344,0.0,1.0
2025-10-21,42.89,43.5,42.39,43.25,984223,42.89,43.5,42.39,43.25,984223,0.0,1.0
2025-10-22,42.91,43.74,41.82,42.93,1840172,42.91,43.74,41.82,42.93,1840172,0.0,1.0
2025-10-23,42.97,43.9376,42.86,42.96,950814,42.97,43.9376,42.86,42.96,950814,0.0,1.0
2025-10-24,43.44,43.755,42.61,43.25,1199402,43.44,43.755,42.61,43.25,1199402,0.0,1.0
2025-10-27,44.93,45.45,44.5775,44.83,1251946,44.93,45.45,44.5775,44.83,1251946,0.0,1.0
2025-10-28,44.98,45.79,44.252,45.25,1373655,44.98,45.79,44.252,45.25,1373655,0.0,1.0
2025-10-29,45.07,45.83,43.9005,45.29,4653114,45.07,45.83,43.9005,45.29,4653114,0.0,1.0
2025-10-30,34.725,36.4932,32.8859,35.08,16201325,34.725,36.4932,32.8859,35.08,16201325,0.0,1.0
2025-10-31,32.86,35.61,32.57,35.56,7584368,32.86,35.61,32.57,35.56,7584368,0.0,1.0
2025-11-03,31.8,33.9335,31.65,33.61,4556751,31.8,33.9335,31.65,33.61,4556751,0.0,1.0
2025-11-04,30.75,32.1399,30.62,30.78,3522048,30.75,32.1399,30.62,30.78,3522048,0.0,1.0
2025-11-05,31.57,32.15,30.64,31.22,2680597,31.57,32.15,30.64,31.22,2680597,0.0,1.0
2025-11-06,29.87,31.5199,29.76,31.5,4604531,29.87,31.5199,29.76,31.5,4604531,0.0,1.0
2025-11-07,30.09,30.12,28.12,29.54,3830420,30.09,30.12,28.12,29.54,3830420,0.0,1.0
2025-11-10,31.07,31.35,30.24,30.98,2999027,31.07,31.35,30.24,30.98,2999027,0.0,1.0
2025-11-11,30.62,30.81,29.84,30.655,1786074,30.62,30.81,29.84,30.655,1786074,0.0,1.0
2025-11-12,28.83,30.72,28.7,30.69,3136209,28.83,30.72,28.7,30.69,3136209,0.0,1.0
2025-11-13,28.88,29.6,28.25,29.11,2625075,28.88,29.6,28.25,29.11,2625075,0.0,1.0
2025-11-14,28.85,29.21,27.485,28.0,2446631,28.85,29.21,27.485,28.0,2446631,0.0,1.0
2025-11-17,28.11,29.01,27.49,28.805,1796725,28.11,29.01,27.49,28.805,1796725,0.0,1.0
2025-11-18,27.71,28.2406,26.41,27.155,2513561,27.71,28.2406,26.41,27.155,2513561,0.0,1.0
2025-11-19,26.99,27.43,26.18,27.3,2250983,26.99,27.43,26.18,27.3,2250983,0.0,1.0
2025-11-20,26.89,28.49,26.37,28.13,3024724,26.89,28.49,26.37,28.13,3024724,0.0,1.0
2025-11-21,27.34,27.67,26.21,26.755,2300462,27.34,27.67,26.21,26.755,2300462,0.0,1.0
2025-11-24,29.07,29.38,27.65,27.755,2002360,29.07,29.38,27.65,27.755,2002360,0.0,1.0
2025-11-25,31.24,31.3199,29.55,30.095,2824597,31.24,31.3199,29.55,30.095,2824597,0.0,1.0
2025-11-26,30.96,31.42,30.78,31.32,1507913,30.96,31.42,30.78,31.32,1507913,0.0,1.0