date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-06-22,24.5166,25.92,24.07,24.91,4616,24.5166,25.92,24.07,24.91,4616,0.0,1.0
2022-06-23,24.0191,24.45,23.2,24.45,2565,24.0191,24.45,23.2,24.45,2565,0.0,1.0
2022-06-24,29.0703,29.0703,26.246,26.25,4582,29.0703,29.0703,26.246,26.25,4582,0.0,1.0
2022-06-27,27.7648,29.2,27.7,29.2,4074,27.7648,29.2,27.7,29.2,4074,0.0,1.0
2022-06-28,26.3764,30.4,26.3764,30.4,29425,26.3764,30.4,26.3764,30.4,29425,0.0,1.0
2022-06-29,23.86,24.83,23.05,24.83,7736,23.86,24.83,23.05,24.83,7736,0.0,1.0
2022-06-30,22.17,22.17,21.82,21.82,5269,22.17,22.17,21.82,21.82,5269,0.0,1.0
2022-07-01,23.35,23.35,22.04,22.09,4985,23.35,23.35,22.04,22.09,4985,0.0,1.0
2022-07-05,25.1288,25.1288,21.23,21.23,5567,25.1288,25.1288,21.23,21.23,5567,0.0,1.0
2022-07-06,22.85,24.95,22.64,24.84,29381,22.85,24.95,22.64,24.84,29381,0.0,1.0
2022-07-07,25.0355,25.0355,24.04,24.1,4701,25.0355,25.0355,24.04,24.1,4701,0.0,1.0
2022-07-08,23.89,24.92,23.79,24.0,3391,23.89,24.92,23.79,24.0,3391,0.0,1.0
2022-07-11,21.4297,23.16,21.23,23.16,6357,21.4297,23.16,21.23,23.16,6357,0.0,1.0
2022-07-12,23.3,23.67,22.59,22.59,6246,23.3,23.67,22.59,22.59,6246,0.0,1.0
2022-07-13,22.9688,23.06,21.18,22.29,1756,22.9688,23.06,21.18,22.29,1756,0.0,1.0
2022-07-14,21.4051,22.25,21.2,21.31,2408,21.4051,22.25,21.2,21.31,2408,0.0,1.0
2022-07-15,23.5084,23.5084,21.6,21.6,1039,23.5084,23.5084,21.6,21.6,1039,0.0,1.0
2022-07-18,24.9968,26.72,24.64,24.65,8296,24.9968,26.72,24.64,24.65,8296,0.0,1.0
2022-07-19,28.2329,28.2329,26.36,26.42,13669,28.2329,28.2329,26.36,26.42,13669,0.0,1.0
2022-07-20,31.031,31.2,30.36,30.36,3632,31.031,31.2,30.36,30.36,3632,0.0,1.0
2022-07-21,29.116,29.116,27.58,28.76,8908,29.116,29.116,27.58,28.76,8908,0.0,1.0
2022-07-22,26.8515,27.63,26.8515,27.63,957,26.8515,27.63,26.8515,27.63,957,0.0,1.0
2022-07-25,27.1183,27.1183,26.52,26.52,212,27.1183,27.1183,26.52,26.52,212,0.0,1.0
2022-07-26,24.5804,25.36,24.5804,25.36,1184,24.5804,25.36,24.5804,25.36,1184,0.0,1.0
2022-07-27,27.6008,27.6008,27.6,27.6,812,27.6008,27.6008,27.6,27.6,812,0.0,1.0
2022-07-28,28.6704,28.6704,28.6704,28.6704,89,28.6704,28.6704,28.6704,28.6704,89,0.0,1.0
2022-07-29,29.4299,29.4299,29.38,29.38,1476,29.4299,29.4299,29.38,29.38,1476,0.0,1.0
2022-08-01,29.6821,29.6821,29.6821,29.6821,145,29.6821,29.6821,29.6821,29.6821,145,0.0,1.0
2022-08-02,32.1821,33.0,30.49,30.49,1684,32.1821,33.0,30.49,30.49,1684,0.0,1.0
2022-08-03,34.9149,34.9149,32.67,32.67,509,34.9149,34.9149,32.67,32.67,509,0.0,1.0
2022-08-04,35.4943,35.4943,35.01,35.01,1449,35.4943,35.4943,35.01,35.01,1449,0.0,1.0
2022-08-05,35.3098,35.76,34.56,34.56,1244,35.3098,35.76,34.56,34.56,1244,0.0,1.0
2022-08-08,36.3622,36.83,36.3622,36.83,346,36.3622,36.83,36.3622,36.83,346,0.0,1.0
2022-08-09,33.8313,33.8313,33.14,33.319,528,33.8313,33.8313,33.14,33.319,528,0.0,1.0
2022-08-10,37.9252,38.36,37.9252,38.36,4210,37.9252,38.36,37.9252,38.36,4210,0.0,1.0
2022-08-11,39.2435,41.0,39.2435,41.0,1099,39.2435,41.0,39.2435,41.0,1099,0.0,1.0
2022-08-12,41.7281,41.7281,40.72,40.91,794,41.7281,41.7281,40.72,40.91,794,0.0,1.0
2022-08-15,42.4392,42.73,42.3,42.66,857,42.4392,42.73,42.3,42.66,857,0.0,1.0
2022-08-16,43.705,43.705,41.51,41.51,520,43.705,43.705,41.51,41.51,520,0.0,1.0
2022-08-17,39.4511,40.33,39.0101,40.33,2026,39.4511,40.33,39.0101,40.33,2026,0.0,1.0
2022-08-18,39.0711,39.0711,39.0711,39.0711,138,39.0711,39.0711,39.0711,39.0711,138,0.0,1.0
2022-08-19,34.9557,35.16,34.359,35.16,3699,34.9557,35.16,34.359,35.16,3699,0.0,1.0
2022-08-22,31.1208,31.38,31.0199,31.38,3062,31.1208,31.38,31.0199,31.38,3062,0.0,1.0
2022-08-23,31.84,32.3199,31.72,32.3199,1800,31.84,32.3199,31.72,32.3199,1800,0.0,1.0
2022-08-24,33.8024,33.95,33.4601,33.52,4082,33.8024,33.95,33.4601,33.52,4082,0.0,1.0
2022-08-25,36.0315,36.0315,35.08,35.459,2991,36.0315,36.0315,35.08,35.459,2991,0.0,1.0
2022-08-26,31.836,36.5,31.836,36.5,9034,31.836,36.5,31.836,36.5,9034,0.0,1.0
2022-08-29,31.309,31.3901,31.0299,31.385,8999,31.309,31.3901,31.0299,31.385,8999,0.0,1.0
2022-08-30,30.049,30.049,29.35,29.94,1563,30.049,30.049,29.35,29.94,1563,0.0,1.0
2022-08-31,29.5227,30.23,29.5227,30.23,453,29.5227,30.23,29.5227,30.23,453,0.0,1.0
2022-09-01,28.8694,28.8694,26.8,28.21,3383,28.8694,28.8694,26.8,28.21,3383,0.0,1.0
2022-09-02,28.8202,29.2039,28.8202,29.2039,1174,28.8202,29.2039,28.8202,29.2039,1174,0.0,1.0
2022-09-06,28.5787,28.5787,27.13,27.13,1077,28.5787,28.5787,27.13,27.13,1077,0.0,1.0
2022-09-07,31.54,31.54,29.22,29.221,2423,31.54,31.54,29.22,29.221,2423,0.0,1.0
2022-09-08,33.0161,33.0161,30.67,30.67,2738,33.0161,33.0161,30.67,30.67,2738,0.0,1.0
2022-09-09,36.0141,36.07,34.75,34.7702,1926,36.0141,36.07,34.75,34.7702,1926,0.0,1.0
2022-09-12,37.4888,38.1,36.85,38.1,1182,37.4888,38.1,36.85,38.1,1182,0.0,1.0
2022-09-13,33.1139,34.07,32.75,34.07,11259,33.1139,34.07,32.75,34.07,11259,0.0,1.0
2022-09-14,35.3014,35.3014,32.2501,32.2501,3650,35.3014,35.3014,32.2501,32.2501,3650,0.0,1.0
2022-09-15,35.9719,38.15,35.9719,37.34,1486,35.9719,38.15,35.9719,37.34,1486,0.0,1.0
2022-09-16,32.2976,33.08,32.001,33.08,1604,32.2976,33.08,32.001,33.08,1604,0.0,1.0
2022-09-19,33.3247,33.74,33.3247,33.33,3704,33.3247,33.74,33.3247,33.33,3704,0.0,1.0
2022-09-20,32.4228,32.81,32.4228,32.81,487,32.4228,32.81,32.4228,32.81,487,0.0,1.0
2022-09-21,28.3373,31.93,28.3373,30.98,13613,28.3373,31.93,28.3373,30.98,13613,0.0,1.0
2022-09-22,24.381,27.63,24.381,27.63,2962,24.381,27.63,24.381,27.63,2962,0.0,1.0
2022-09-23,22.0099,22.0099,21.07,21.4,3483,22.0099,22.0099,21.07,21.4,3483,0.0,1.0
2022-09-26,21.5992,22.49,21.5992,22.49,4930,21.5992,22.49,21.5992,22.49,4930,0.0,1.0
2022-09-27,22.4548,24.0489,21.75,23.47,9831,22.4548,24.0489,21.75,23.47,9831,0.0,1.0
2022-09-28,24.964,25.0,23.1797,23.1797,3527,24.964,25.0,23.1797,23.1797,3527,0.0,1.0
2022-09-29,22.1138,22.8,21.929,22.765,18432,22.1138,22.8,21.929,22.765,18432,0.0,1.0
2022-09-30,19.823,21.595,19.823,21.45,6634,19.823,21.595,19.823,21.45,6634,0.0,1.0
2022-10-03,20.4501,20.98,19.5901,20.79,4825,20.4501,20.98,19.5901,20.79,4825,0.0,1.0
2022-10-04,25.0846,25.1,23.59,23.59,5004,25.0846,25.1,23.59,23.59,5004,0.0,1.0
2022-10-05,24.8215,24.96,23.2,24.3311,2175,24.8215,24.96,23.2,24.3311,2175,0.0,1.0
2022-10-06,24.4231,24.4231,24.06,24.06,735,24.4231,24.4231,24.06,24.06,735,0.0,1.0
2022-10-07,22.2802,22.2802,21.66,21.79,3012,22.2802,22.2802,21.66,21.79,3012,0.0,1.0
2022-10-10,21.0492,22.07,20.29,22.07,11636,21.0492,22.07,20.29,22.07,11636,0.0,1.0
2022-10-11,19.4598,20.58,18.0872,19.7,17187,19.4598,20.58,18.0872,19.7,17187,0.0,1.0
2022-10-12,21.1817,21.28,19.489,19.489,2715,21.1817,21.28,19.489,19.489,2715,0.0,1.0
2022-10-13,21.6211,22.09,19.41,19.41,11020,21.6211,22.09,19.41,19.41,11020,0.0,1.0
2022-10-14,20.7455,21.0431,20.7455,21.0431,1064,20.7455,21.0431,20.7455,21.0431,1064,0.0,1.0
2022-10-17,22.7081,22.94,22.512,22.512,3411,22.7081,22.94,22.512,22.512,3411,0.0,1.0
2022-10-18,24.7095,25.25,23.89,25.0,3775,24.7095,25.25,23.89,25.0,3775,0.0,1.0
2022-10-19,24.2325,25.3164,24.2325,25.27,2340,24.2325,25.3164,24.2325,25.27,2340,0.0,1.0
2022-10-20,24.4332,25.0,24.4332,25.0,699,24.4332,25.0,24.4332,25.0,699,0.0,1.0
2022-10-21,26.5387,26.5387,25.915,25.9696,3563,26.5387,26.5387,25.915,25.9696,3563,0.0,1.0
2022-10-24,26.7911,26.945,25.455,25.455,2935,26.7911,26.945,25.455,25.455,2935,0.0,1.0
2022-10-25,28.6913,28.85,28.68,28.85,1948,28.6913,28.85,28.68,28.85,1948,0.0,1.0
2022-10-26,28.475,30.35,28.27,28.27,1531,28.475,30.35,28.27,28.27,1531,0.0,1.0
2022-10-27,28.109,29.62,28.109,29.62,4195,28.109,29.62,28.109,29.62,4195,0.0,1.0
2022-10-28,29.64,29.69,28.325,28.42,2216,29.64,29.69,28.325,28.42,2216,0.0,1.0
2022-10-31,29.2745,29.99,29.2745,29.99,754,29.2745,29.99,29.2745,29.99,754,0.0,1.0
2022-11-01,30.32,32.06,30.32,31.99,9142,30.32,32.06,30.32,31.99,9142,0.0,1.0
2022-11-02,26.3086,29.57,26.3086,27.72,5822,26.3086,29.57,26.3086,27.72,5822,0.0,1.0
2022-11-03,25.8712,26.52,24.15,24.15,2372,25.8712,26.52,24.15,24.15,2372,0.0,1.0
2022-11-04,27.3485,27.3485,27.3485,27.3485,123,27.3485,27.3485,27.3485,27.3485,123,0.0,1.0
2022-11-07,27.1594,27.5,27.1594,27.5,766,27.1594,27.5,27.1594,27.5,766,0.0,1.0
2022-11-08,27.2776,28.3072,27.2776,28.3072,2866,27.2776,28.3072,27.2776,28.3072,2866,0.0,1.0
2022-11-09,24.0698,25.1,24.0698,25.1,1011,24.0698,25.1,24.0698,25.1,1011,0.0,1.0
2022-11-10,28.8994,28.8994,28.7712,28.7712,2333,28.8994,28.8994,28.7712,28.7712,2333,0.0,1.0
2022-11-11,31.78,32.39,31.73,31.77,2454,31.78,32.39,31.73,31.77,2454,0.0,1.0
2022-11-14,30.95,31.21,30.95,31.21,511,30.95,31.21,30.95,31.21,511,0.0,1.0
2022-11-15,32.8756,34.0,32.8756,34.0,3074,32.8756,34.0,32.8756,34.0,3074,0.0,1.0
2022-11-16,29.9257,30.31,29.87,30.1,3116,29.9257,30.31,29.87,30.1,3116,0.0,1.0
2022-11-17,27.8789,28.09,27.559,28.09,2521,27.8789,28.09,27.559,28.09,2521,0.0,1.0
2022-11-18,28.0209,28.08,27.61,27.61,1211,28.0209,28.08,27.61,27.61,1211,0.0,1.0
2022-11-21,27.7819,27.7819,27.405,27.405,609,27.7819,27.7819,27.405,27.405,609,0.0,1.0
2022-11-22,28.1466,28.1466,27.35,27.35,479,28.1466,28.1466,27.35,27.35,479,0.0,1.0
2022-11-23,29.1489,29.32,28.42,29.31,1752,29.1489,29.32,28.42,29.31,1752,0.0,1.0
2022-11-25,29.4593,29.4593,29.4593,29.4593,42,29.4593,29.4593,29.4593,29.4593,42,0.0,1.0
2022-11-28,27.3843,28.05,27.33,28.05,1483,27.3843,28.05,27.33,28.05,1483,0.0,1.0
2022-11-29,28.4971,28.4971,28.42,28.42,167,28.4971,28.4971,28.42,28.42,167,0.0,1.0
2022-11-30,30.9216,30.9216,28.07,28.07,5772,30.9216,30.9216,28.07,28.07,5772,0.0,1.0
2022-12-01,30.6907,30.6907,30.55,30.55,297,30.6907,30.6907,30.55,30.55,297,0.0,1.0
2022-12-02,30.798,30.798,30.798,30.798,91,30.798,30.798,30.798,30.798,91,0.0,1.0
2022-12-05,28.9816,30.95,28.9816,30.95,175,28.9816,30.95,28.9816,30.95,175,0.0,1.0
2022-12-06,27.2,28.5,26.53,28.5,1693,27.2,28.5,26.53,28.5,1693,0.0,1.0
2022-12-07,25.1956,25.56,24.92,25.56,2904,25.1956,25.56,24.92,25.56,2904,0.0,1.0
2022-12-08,25.9244,25.9244,25.72,25.72,282,25.9244,25.9244,25.72,25.72,282,0.0,1.0
2022-12-09,25.9354,25.9354,25.9354,25.9354,104,25.9354,25.9354,25.9354,25.9354,104,0.0,1.0
2022-12-12,27.39,27.39,27.18,27.18,1195,27.39,27.39,27.18,27.18,1195,0.0,1.0
2022-12-13,26.4028,28.53,26.04,28.53,2986,26.4028,28.53,26.04,28.53,2986,0.0,1.0
2022-12-14,26.0887,26.71,26.0887,26.09,741,26.0887,26.71,26.0887,26.09,741,0.0,1.0
2022-12-15,23.7909,23.81,23.4701,23.8,3774,23.7909,23.81,23.4701,23.8,3774,0.0,1.0
2022-12-16,22.8717,22.8717,22.43,22.85,579,22.8717,22.8717,22.43,22.85,579,0.0,1.0
2022-12-19,20.6109,21.9,20.6109,21.9,1944,20.6109,21.9,20.6109,21.9,1944,0.0,1.0
2022-12-20,20.9644,21.0,20.61,20.61,924,20.9644,21.0,20.61,20.61,924,0.0,1.0
2022-12-21,21.4851,22.13,21.2401,21.2401,2482,21.4851,22.13,21.2401,21.2401,2482,0.0,1.0
2022-12-22,19.7509,19.95,18.68,19.95,6965,19.7509,19.95,18.68,19.95,6965,0.0,1.0
2022-12-23,20.3376,20.34,19.24,19.24,758,20.3376,20.34,19.24,19.24,758,0.0,1.0
2022-12-27,19.62,19.62,19.62,19.62,162,19.62,19.62,19.62,19.62,162,0.0,1.0
2022-12-28,18.4819,19.21,18.4819,19.21,2466,18.4819,19.21,18.4819,19.21,2466,0.0,1.0
2022-12-29,20.0733,20.0733,19.2173,19.2173,6291,20.0733,20.0733,19.2173,19.2173,6291,0.0,1.0
2022-12-30,20.1543,20.2099,19.99,19.99,440,20.1543,20.2099,19.99,19.99,440,0.0,1.0
2023-01-03,20.3175,21.24,20.3175,21.24,1199,20.3175,21.24,20.3175,21.24,1199,0.0,1.0
2023-01-04,22.9405,22.9405,21.65,21.65,4107,22.9405,22.9405,21.65,21.65,4107,0.0,1.0
2023-01-05,23.2986,23.2986,22.27,22.27,3393,23.2986,23.2986,22.27,22.27,3393,0.0,1.0
2023-01-06,24.916,25.0,23.91,23.9701,6657,24.916,25.0,23.91,23.9701,6657,0.0,1.0
2023-01-09,26.2106,26.9094,26.15,26.15,2433,26.2106,26.9094,26.15,26.15,2433,0.0,1.0
2023-01-10,27.7124,27.7124,25.865,25.865,340,27.7124,27.7124,25.865,25.865,340,0.0,1.0
2023-01-11,29.2192,29.58,28.43,28.74,3916,29.2192,29.58,28.43,28.74,3916,0.0,1.0
2023-01-12,32.3698,32.3698,29.74,29.74,3821,32.3698,32.3698,29.74,29.74,3821,0.0,1.0
2023-01-13,33.3535,33.3535,32.361,32.37,2102,33.3535,33.3535,32.361,32.37,2102,0.0,1.0
2023-01-17,33.7753,33.88,32.7635,32.7635,3385,33.7753,33.88,32.7635,32.7635,3385,0.0,1.0
2023-01-18,32.1741,35.12,32.1741,35.12,4271,32.1741,35.12,32.1741,35.12,4271,0.0,1.0
2023-01-19,31.5505,31.5505,30.26,30.55,2708,31.5505,31.5505,30.26,30.55,2708,0.0,1.0
2023-01-20,34.2887,34.2887,32.85,32.93,3437,34.2887,34.2887,32.85,32.93,3437,0.0,1.0
2023-01-23,35.8027,35.97,34.4,34.4,2534,35.8027,35.97,34.4,34.4,2534,0.0,1.0
2023-01-24,35.4405,36.42,35.03,35.38,1786,35.4405,36.42,35.03,35.38,1786,0.0,1.0
2023-01-25,36.3853,36.3853,33.501,33.501,2514,36.3853,36.3853,33.501,33.501,2514,0.0,1.0
2023-01-26,37.2121,37.2121,36.08,36.38,863,37.2121,37.2121,36.08,36.38,863,0.0,1.0
2023-01-27,38.3033,39.05,37.4872,37.77,4236,38.3033,39.05,37.4872,37.77,4236,0.0,1.0
2023-01-30,35.6287,38.0554,35.6287,37.32,2199,35.6287,38.0554,35.6287,37.32,2199,0.0,1.0
2023-01-31,37.5029,37.5029,37.5029,37.5029,177,37.5029,37.5029,37.5029,37.5029,177,0.0,1.0
2023-02-01,39.8789,40.41,36.75,36.88,2841,39.8789,40.41,36.75,36.88,2841,0.0,1.0
2023-02-02,42.788,44.083,42.3697,42.3697,4621,42.788,44.083,42.3697,42.3697,4621,0.0,1.0
2023-02-03,41.8093,43.4525,41.611,43.0,2758,41.8093,43.4525,41.611,43.0,2758,0.0,1.0
2023-02-06,41.4407,41.4407,40.3401,41.07,2593,41.4407,41.4407,40.3401,41.07,2593,0.0,1.0
2023-02-07,43.8223,44.0101,41.26,41.26,1213,43.8223,44.0101,41.26,41.26,1213,0.0,1.0
2023-02-08,42.8656,45.17,42.3799,45.17,4263,42.8656,45.17,42.3799,45.17,4263,0.0,1.0
2023-02-09,41.5907,45.5,41.201,45.5,6108,41.5907,45.5,41.201,45.5,6108,0.0,1.0
2023-02-10,36.931,39.25,36.5,39.25,3957,36.931,39.25,36.5,39.25,3957,0.0,1.0
2023-02-13,38.8259,38.8259,37.5199,37.5199,1163,38.8259,38.8259,37.5199,37.5199,1163,0.0,1.0
2023-02-14,41.5017,41.5017,37.51,37.521,2937,41.5017,41.5017,37.51,37.521,2937,0.0,1.0
2023-02-15,44.1355,44.24,42.3882,42.3882,4592,44.1355,44.24,42.3882,42.3882,4592,0.0,1.0
2023-02-16,42.0515,43.95,42.0515,43.02,3073,42.0515,43.95,42.0515,43.02,3073,0.0,1.0
2023-02-17,39.9648,39.9648,39.9648,39.9648,479,39.9648,39.9648,39.9648,39.9648,479,0.0,1.0
2023-02-21,37.01,37.5,36.6699,37.5,6032,37.01,37.5,36.6699,37.5,6032,0.0,1.0
2023-02-22,36.9632,36.9632,36.9632,36.9632,483,36.9632,36.9632,36.9632,36.9632,483,0.0,1.0
2023-02-23,36.991,36.991,35.65,35.65,1243,36.991,36.991,35.65,35.65,1243,0.0,1.0
2023-02-24,35.3016,35.35,34.5,35.0,3423,35.3016,35.35,34.5,35.0,3423,0.0,1.0
2023-02-27,36.0925,36.7999,36.05,36.27,1633,36.0925,36.7999,36.05,36.27,1633,0.0,1.0
2023-02-28,36.069,36.069,36.069,36.069,93,36.069,36.069,36.069,36.069,93,0.0,1.0
2023-03-01,35.9931,35.9931,35.9931,35.9931,373,35.9931,35.9931,35.9931,35.9931,373,0.0,1.0
2023-03-02,37.0343,37.221,35.3,35.5,2202,37.0343,37.221,35.3,35.5,2202,0.0,1.0
2023-03-03,39.1922,39.1922,37.77,37.77,3104,39.1922,39.1922,37.77,37.77,3104,0.0,1.0
2023-03-06,38.59,40.76,38.479,39.49,5824,38.59,40.76,38.479,39.49,5824,0.0,1.0
2023-03-07,37.869,39.44,37.8615,38.6,4585,37.869,39.44,37.8615,38.6,4585,0.0,1.0
2023-03-08,37.6657,37.73,37.081,37.5,3655,37.6657,37.73,37.081,37.5,3655,0.0,1.0
2023-03-09,32.94,37.6,32.88,37.105,5829,32.94,37.6,32.88,37.105,5829,0.0,1.0
2023-03-10,30.4521,30.59,30.1,30.17,3139,30.4521,30.59,30.1,30.17,3139,0.0,1.0
2023-03-13,28.04,29.31,28.04,29.31,3170,28.04,29.31,28.04,29.31,3170,0.0,1.0
2023-03-14,28.35,30.09,28.35,30.09,1723,28.35,30.09,28.35,30.09,1723,0.0,1.0
2023-03-15,26.02,26.09,25.11,26.0,7698,26.02,26.09,25.11,26.0,7698,0.0,1.0
2023-03-16,27.808,27.88,25.95,25.95,1188,27.808,27.88,25.95,25.95,1188,0.0,1.0
2023-03-17,26.4674,26.4674,25.88,25.89,3119,26.4674,26.4674,25.88,25.89,3119,0.0,1.0
2023-03-20,26.9285,27.0,26.92,27.0,1499,26.9285,27.0,26.92,27.0,1499,0.0,1.0
2023-03-21,29.335,29.6955,28.735,28.735,6760,29.335,29.6955,28.735,28.735,6760,0.0,1.0
2023-03-22,27.2675,29.33,27.2675,29.33,1576,27.2675,29.33,27.2675,29.33,1576,0.0,1.0
2023-03-23,26.7326,28.11,26.3899,28.0,2531,26.7326,28.11,26.3899,28.0,2531,0.0,1.0
2023-03-24,25.661,25.8411,24.6032,25.66,12495,25.661,25.8411,24.6032,25.66,12495,0.0,1.0
2023-03-27,25.8845,25.8845,25.8845,25.8845,81,25.8845,25.8845,25.8845,25.8845,81,0.0,1.0
2023-03-28,26.2018,26.4001,25.88,26.4001,607,26.2018,26.4001,25.88,26.4001,607,0.0,1.0
2023-03-29,28.1453,28.27,27.8657,27.87,6021,28.1453,28.27,27.8657,27.87,6021,0.0,1.0
2023-03-30,29.3573,29.73,29.01,29.2,9933,29.3573,29.73,29.01,29.2,9933,0.0,1.0
2023-03-31,30.9575,30.9575,30.46,30.46,5400,30.9575,30.9575,30.46,30.46,5400,0.0,1.0
2023-04-03,30.1021,30.2801,29.64,29.91,4966,30.1021,30.2801,29.64,29.91,4966,0.0,1.0
2023-04-04,29.2377,29.26,28.68,28.68,2094,29.2377,29.26,28.68,28.68,2094,0.0,1.0
2023-04-05,27.9801,28.43,27.53,28.43,3594,27.9801,28.43,27.53,28.43,3594,0.0,1.0
2023-04-06,27.8331,27.8331,27.32,27.32,185,27.8331,27.8331,27.32,27.32,185,0.0,1.0
2023-04-10,28.6333,28.6333,27.47,27.47,285,28.6333,28.6333,27.47,27.47,285,0.0,1.0
2023-04-11,29.2815,29.64,29.05,29.05,2161,29.2815,29.64,29.05,29.05,2161,0.0,1.0
2023-04-12,26.6578,27.3959,26.6578,27.3959,1616,26.6578,27.3959,26.6578,27.3959,1616,0.0,1.0
2023-04-13,28.0954,28.2263,27.7,27.7,2079,28.0954,28.2263,27.7,27.7,2079,0.0,1.0
2023-04-14,27.9586,28.5,27.9586,28.5,881,27.9586,28.5,27.9586,28.5,881,0.0,1.0
2023-04-17,28.985,28.985,28.985,28.985,218,28.985,28.985,28.985,28.985,218,0.0,1.0
2023-04-18,29.8355,29.8355,29.8355,29.8355,55,29.8355,29.8355,29.8355,29.8355,55,0.0,1.0
2023-04-19,30.1004,30.36,30.1004,30.3291,2516,30.1004,30.36,30.1004,30.3291,2516,0.0,1.0
2023-04-20,28.7635,29.48,28.7635,29.48,317,28.7635,29.48,28.7635,29.48,317,0.0,1.0
2023-04-21,29.1067,29.1067,27.99,28.0,3641,29.1067,29.1067,27.99,28.0,3641,0.0,1.0
2023-04-24,28.8091,28.8091,28.46,28.46,351,28.8091,28.8091,28.46,28.46,351,0.0,1.0
2023-04-25,26.672,27.25,26.672,27.25,1246,26.672,27.25,26.672,27.25,1246,0.0,1.0
2023-04-26,25.5997,25.9401,25.5997,25.94,3076,25.5997,25.9401,25.5997,25.94,3076,0.0,1.0
2023-04-27,26.9678,26.9678,25.7,26.12,2985,26.9678,26.9678,25.7,26.12,2985,0.0,1.0
2023-04-28,29.2787,29.2787,29.19,29.2,1027,29.2787,29.2787,29.19,29.2,1027,0.0,1.0
2023-05-01,30.8315,31.1,30.1001,30.32,6660,30.8315,31.1,30.1001,30.32,6660,0.0,1.0
2023-05-02,31.4117,31.4117,31.06,31.07,1071,31.4117,31.4117,31.06,31.07,1071,0.0,1.0
2023-05-03,30.938,31.96,30.92,31.6,6170,30.938,31.96,30.92,31.6,6170,0.0,1.0
2023-05-04,29.1596,30.2721,29.1596,30.2721,1891,29.1596,30.2721,29.1596,30.2721,1891,0.0,1.0
2023-05-05,30.57,30.66,29.78,29.78,4569,30.57,30.66,29.78,29.78,4569,0.0,1.0
2023-05-08,32.4635,32.4635,32.4635,32.4635,148,32.4635,32.4635,32.4635,32.4635,148,0.0,1.0
2023-05-09,32.3888,32.75,31.385,31.969,8507,32.3888,32.75,31.385,31.969,8507,0.0,1.0
2023-05-10,30.8528,31.3693,30.371,31.27,8503,30.8528,31.3693,30.371,31.27,8503,0.0,1.0
2023-05-11,28.5817,28.74,28.5817,28.74,573,28.5817,28.74,28.5817,28.74,573,0.0,1.0
2023-05-12,27.393,28.58,27.0,28.58,4143,27.393,28.58,27.0,28.58,4143,0.0,1.0
2023-05-15,28.3479,28.3479,27.2499,27.2499,565,28.3479,28.3479,27.2499,27.2499,565,0.0,1.0
2023-05-16,27.3774,27.6099,27.3774,27.6099,570,27.3774,27.6099,27.3774,27.6099,570,0.0,1.0
2023-05-17,30.0201,30.35,29.6599,29.6599,7401,30.0201,30.35,29.6599,29.6599,7401,0.0,1.0
2023-05-18,31.6715,31.6715,30.6,31.25,1540,31.6715,31.6715,30.6,31.25,1540,0.0,1.0
2023-05-19,30.0988,30.72,30.0511,30.7199,5195,30.0988,30.72,30.0511,30.7199,5195,0.0,1.0
2023-05-22,29.9696,30.3,29.42,29.42,1377,29.9696,30.3,29.42,29.42,1377,0.0,1.0
2023-05-23,28.2725,29.9436,28.2725,29.87,900,28.2725,29.9436,28.2725,29.87,900,0.0,1.0
2023-05-24,27.1627,27.68,26.43,27.68,3491,27.1627,27.68,26.43,27.68,3491,0.0,1.0
2023-05-25,27.7531,27.92,27.17,27.92,715,27.7531,27.92,27.17,27.92,715,0.0,1.0
2023-05-26,28.2844,28.55,28.25,28.4101,1792,28.2844,28.55,28.25,28.4101,1792,0.0,1.0
2023-05-30,27.9996,29.29,27.78,29.0,2942,27.9996,29.29,27.78,29.0,2942,0.0,1.0
2023-05-31,28.1099,28.1099,26.7802,26.89,2526,28.1099,28.1099,26.7802,26.89,2526,0.0,1.0
2023-06-01,29.2208,29.39,28.7,28.7,3410,29.2208,29.39,28.7,28.7,3410,0.0,1.0
2023-06-02,32.064,32.25,30.71,30.71,5117,32.064,32.25,30.71,30.71,5117,0.0,1.0
2023-06-05,32.487,32.6,31.321,31.321,500,32.487,32.6,31.321,31.321,500,0.0,1.0
2023-06-06,34.4326,34.5,33.46,33.46,4719,34.4326,34.5,33.46,33.46,4719,0.0,1.0
2023-06-07,34.2998,35.259,33.9,35.07,8938,34.2998,35.259,33.9,35.07,8938,0.0,1.0
2023-06-08,34.4958,34.72,34.4958,34.72,518,34.4958,34.72,34.4958,34.72,518,0.0,1.0
2023-06-09,34.8985,36.0037,34.64,35.8799,3901,34.8985,36.0037,34.64,35.8799,3901,0.0,1.0
2023-06-12,37.77,37.92,36.711,36.8,15766,37.77,37.92,36.711,36.8,15766,0.0,1.0
2023-06-13,39.2748,39.38,38.5,38.551,14578,39.2748,39.38,38.5,38.551,14578,0.0,1.0
2023-06-14,39.0267,40.0967,38.0292,40.0967,10807,39.0267,40.0967,38.0292,40.0967,10807,0.0,1.0
2023-06-15,40.3066,40.385,39.15,39.35,12020,40.3066,40.385,39.15,39.35,12020,0.0,1.0
2023-06-16,39.3068,40.3401,39.3068,40.0,2342,39.3068,40.3401,39.3068,40.0,2342,0.0,1.0
2023-06-20,38.4733,38.4733,38.1382,38.1382,8842,38.4733,38.4733,38.1382,38.1382,8842,0.0,1.0
2023-06-21,38.4323,38.8,37.36,37.84,2505,38.4323,38.8,37.36,37.84,2505,0.0,1.0
2023-06-22,38.443,38.79,38.443,38.71,1493,38.443,38.79,38.443,38.71,1493,0.0,1.0
2023-06-23,37.38,37.73,36.9781,36.9781,1807,37.38,37.73,36.9781,36.9781,1807,0.0,1.0
2023-06-26,37.2606,38.305,36.46,36.46,2193,37.2606,38.305,36.46,36.46,2193,0.0,1.0
2023-06-27,40.2981,40.59,38.92,38.92,6205,40.2981,40.59,38.92,38.92,6205,0.0,1.0
2023-06-28,41.2161,42.03,40.56,40.56,12794,41.2161,42.03,40.56,40.56,12794,0.0,1.0
2023-06-29,40.4391,41.49,40.09,41.24,3660,40.4391,41.49,40.09,41.24,3660,0.0,1.0
2023-06-30,42.7805,43.12,42.47,42.77,7124,42.7805,43.12,42.47,42.77,7124,0.0,1.0
2023-07-03,44.1468,44.625,42.79,42.83,8816,44.1468,44.625,42.79,42.83,8816,0.0,1.0
2023-07-05,43.434,43.7,42.8301,43.7,5457,43.434,43.7,42.8301,43.7,5457,0.0,1.0
2023-07-06,40.9705,41.5301,39.571,41.24,15468,40.9705,41.5301,39.571,41.24,15468,0.0,1.0
2023-07-07,42.5716,43.3243,42.5716,42.6803,4705,42.5716,43.3243,42.5716,42.6803,4705,0.0,1.0
2023-07-10,44.8501,44.8501,43.94,44.24,9157,44.8501,44.8501,43.94,44.24,9157,0.0,1.0
2023-07-11,46.8619,47.06,44.892,44.892,7631,46.8619,47.06,44.892,44.892,7631,0.0,1.0
2023-07-12,46.0434,48.0,46.0434,48.0,4411,46.0434,48.0,46.0434,48.0,4411,0.0,1.0
2023-07-13,46.8619,47.49,46.8619,46.89,2332,46.8619,47.49,46.8619,46.89,2332,0.0,1.0
2023-07-14,44.8652,45.52,44.58,45.52,6463,44.8652,45.52,44.58,45.52,6463,0.0,1.0
2023-07-17,45.4638,45.6599,45.4,45.4,1784,45.4638,45.6599,45.4,45.4,1784,0.0,1.0
2023-07-18,48.0432,48.0432,46.8,47.52,2987,48.0432,48.0432,46.8,47.52,2987,0.0,1.0
2023-07-19,47.8312,48.0,47.5094,47.96,7742,47.8312,48.0,47.5094,47.96,7742,0.0,1.0
2023-07-20,46.0147,46.465,45.91,46.08,1332,46.0147,46.465,45.91,46.08,1332,0.0,1.0
2023-07-21,47.3065,47.3065,46.39,46.39,559,47.3065,47.3065,46.39,46.39,559,0.0,1.0
2023-07-24,46.0584,46.78,45.95,46.78,2599,46.0584,46.78,45.95,46.78,2599,0.0,1.0
2023-07-25,45.193,45.668,44.79,44.79,5371,45.193,45.668,44.79,44.79,5371,0.0,1.0
2023-07-26,46.15,46.15,44.97,45.881,4295,46.15,46.15,44.97,45.881,4295,0.0,1.0
2023-07-27,45.3898,47.74,45.26,47.56,4121,45.3898,47.74,45.26,47.56,4121,0.0,1.0
2023-07-28,47.5343,47.5343,47.28,47.295,750,47.5343,47.5343,47.28,47.295,750,0.0,1.0
2023-07-31,48.9881,48.9881,48.52,48.52,3900,48.9881,48.9881,48.52,48.52,3900,0.0,1.0
2023-08-01,46.0008,46.16,44.73,44.83,5223,46.0008,46.16,44.73,44.83,5223,0.0,1.0
2023-08-02,43.49,44.88,43.49,44.4184,3130,43.49,44.88,43.49,44.4184,3130,0.0,1.0
2023-08-03,40.83,41.34,40.47,40.59,7648,40.83,41.34,40.47,40.59,7648,0.0,1.0
2023-08-04,41.3084,43.04,41.3084,42.0,1431,41.3084,43.04,41.3084,42.0,1431,0.0,1.0
2023-08-07,43.7,43.7,42.42,42.42,2397,43.7,43.7,42.42,42.42,2397,0.0,1.0
2023-08-08,44.1342,44.16,44.1342,44.16,560,44.1342,44.16,44.1342,44.16,560,0.0,1.0
2023-08-09,42.0745,43.98,42.05,43.98,2434,42.0745,43.98,42.05,43.98,2434,0.0,1.0
2023-08-10,43.608,43.96,43.35,43.35,1221,43.608,43.96,43.35,43.35,1221,0.0,1.0
2023-08-11,41.5747,41.88,41.5747,41.625,2683,41.5747,41.88,41.5747,41.625,2683,0.0,1.0
2023-08-14,42.0989,42.0989,40.99,40.99,1187,42.0989,42.0989,40.99,40.99,1187,0.0,1.0
2023-08-15,40.09,41.26,40.09,41.26,785,40.09,41.26,40.09,41.26,785,0.0,1.0
2023-08-16,38.8097,39.92,38.8097,39.92,1778,38.8097,39.92,38.8097,39.92,1778,0.0,1.0
2023-08-17,37.18,38.85,37.18,38.85,1402,37.18,38.85,37.18,38.85,1402,0.0,1.0
2023-08-18,36.6677,36.711,35.58,35.58,3764,36.6677,36.711,35.58,35.58,3764,0.0,1.0
2023-08-21,36.6055,36.6055,36.6055,36.6055,156,36.6055,36.6055,36.6055,36.6055,156,0.0,1.0
2023-08-22,36.7898,36.8101,36.36,36.81,1289,36.7898,36.8101,36.36,36.81,1289,0.0,1.0
2023-08-23,37.7745,38.0701,37.7745,38.07,1776,37.7745,38.0701,37.7745,38.07,1776,0.0,1.0
2023-08-24,35.4651,36.2258,35.4651,36.2258,619,35.4651,36.2258,35.4651,36.2258,619,0.0,1.0
2023-08-25,35.3551,35.5,35.1225,35.5,1416,35.3551,35.5,35.1225,35.5,1416,0.0,1.0
2023-08-28,35.9809,36.13,35.83,36.13,1277,35.9809,36.13,35.83,36.13,1277,0.0,1.0
2023-08-29,37.9702,37.9702,37.13,37.24,1267,37.9702,37.9702,37.13,37.24,1267,0.0,1.0
2023-08-30,38.12,38.34,38.12,38.34,1634,38.12,38.34,38.12,38.34,1634,0.0,1.0
2023-08-31,37.8994,38.3325,37.8994,38.3325,280,37.8994,38.3325,37.8994,38.3325,280,0.0,1.0
2023-09-01,37.75,37.75,37.75,37.75,432,37.75,37.75,37.75,37.75,432,0.0,1.0
2023-09-05,37.02,37.25,36.7039,37.21,7110,37.02,37.25,36.7039,37.21,7110,0.0,1.0
2023-09-06,36.3378,36.68,36.3378,36.68,332,36.3378,36.68,36.3378,36.68,332,0.0,1.0
2023-09-07,35.36,35.55,34.79,35.55,1777,35.36,35.55,34.79,35.55,1777,0.0,1.0
2023-09-08,36.301,36.301,35.68,35.87,1545,36.301,36.301,35.68,35.87,1545,0.0,1.0
2023-09-11,37.1811,37.49,37.1811,37.42,1297,37.1811,37.49,37.1811,37.42,1297,0.0,1.0
2023-09-12,37.1008,38.05,37.1008,37.97,2280,37.1008,38.05,37.1008,37.97,2280,0.0,1.0
2023-09-13,35.3496,35.8,35.16,35.8,1179,35.3496,35.8,35.16,35.8,1179,0.0,1.0
2023-09-14,36.6527,36.6527,35.843,36.235,8384,36.6527,36.6527,35.843,36.235,8384,0.0,1.0
2023-09-15,36.178,36.64,36.178,36.64,673,36.178,36.64,36.178,36.64,673,0.0,1.0
2023-09-18,34.9994,35.7,34.9994,35.7,1934,34.9994,35.7,34.9994,35.7,1934,0.0,1.0
2023-09-19,34.4854,34.4854,34.34,34.44,1322,34.4854,34.4854,34.34,34.44,1322,0.0,1.0
2023-09-20,33.19,34.949,33.19,34.87,4225,33.19,34.949,33.19,34.87,4225,0.0,1.0
2023-09-21,31.2149,32.38,31.2149,32.38,3214,31.2149,32.38,31.2149,32.38,3214,0.0,1.0
2023-09-22,29.9462,31.25,29.9462,31.25,6628,29.9462,31.25,29.9462,31.25,6628,0.0,1.0
2023-09-25,29.7235,29.8,29.09,29.26,4040,29.7235,29.8,29.09,29.26,4040,0.0,1.0
2023-09-26,28.85,29.53,28.85,29.53,2459,28.85,29.53,28.85,29.53,2459,0.0,1.0
2023-09-27,29.4773,29.97,28.85,29.4,2364,29.4773,29.97,28.85,29.4,2364,0.0,1.0
2023-09-28,30.92,31.1,29.7,29.74,6573,30.92,31.1,29.7,29.74,6573,0.0,1.0
2023-09-29,30.2762,31.65,29.855,31.65,4296,30.2762,31.65,29.855,31.65,4296,0.0,1.0
2023-10-02,29.83,29.92,29.83,29.92,796,29.83,29.92,29.83,29.92,796,0.0,1.0
2023-10-03,26.8162,28.63,26.8162,28.63,2012,26.8162,28.63,26.8162,28.63,2012,0.0,1.0
2023-10-04,27.6744,27.6744,26.98,26.98,3926,27.6744,27.6744,26.98,26.98,3926,0.0,1.0
2023-10-05,27.6215,27.6795,26.9592,27.3812,5406,27.6215,27.6795,26.9592,27.3812,5406,0.0,1.0
2023-10-06,28.9899,29.31,27.12,27.12,4447,28.9899,29.31,27.12,27.12,4447,0.0,1.0
2023-10-09,28.2361,28.41,26.45,26.68,13580,28.2361,28.41,26.45,26.68,13580,0.0,1.0
2023-10-10,29.6,30.365,29.11,29.111,8596,29.6,30.365,29.11,29.111,8596,0.0,1.0
2023-10-11,29.6,30.23,29.27,30.23,3672,29.6,30.23,29.27,30.23,3672,0.0,1.0
2023-10-12,28.0,29.58,27.86,29.58,3104,28.0,29.58,27.86,29.58,3104,0.0,1.0
2023-10-13,25.8735,27.9899,25.64,27.74,5402,25.8735,27.9899,25.64,27.74,5402,0.0,1.0
2023-10-16,27.1582,27.32,26.2972,26.67,16761,27.1582,27.32,26.2972,26.67,16761,0.0,1.0
2023-10-17,27.5429,28.11,27.36,27.46,1821,27.5429,28.11,27.36,27.46,1821,0.0,1.0
2023-10-18,24.6317,25.08,24.49,25.08,3609,24.6317,25.08,24.49,25.08,3609,0.0,1.0
2023-10-19,23.68,24.899,23.59,24.775,5561,23.68,24.899,23.59,24.775,5561,0.0,1.0
2023-10-20,22.7499,23.2,22.7402,23.2,7090,22.7499,23.2,22.7402,23.2,7090,0.0,1.0
2023-10-23,23.5462,24.2138,22.0,22.27,17422,23.5462,24.2138,22.0,22.27,17422,0.0,1.0
2023-10-24,24.0581,24.32,23.85,24.29,19261,24.0581,24.32,23.85,24.29,19261,0.0,1.0
2023-10-25,22.3481,23.37,22.3481,23.37,954,22.3481,23.37,22.3481,23.37,954,0.0,1.0
2023-10-26,21.4854,22.45,21.06,22.45,13451,21.4854,22.45,21.06,22.45,13451,0.0,1.0
2023-10-27,20.8145,21.81,20.8145,21.79,3060,20.8145,21.81,20.8145,21.79,3060,0.0,1.0
2023-10-30,22.1781,22.1781,21.39,21.39,2606,22.1781,22.1781,21.39,21.39,2606,0.0,1.0
2023-10-31,22.4077,22.43,22.4077,22.43,3890,22.4077,22.43,22.4077,22.43,3890,0.0,1.0
2023-11-01,22.1235,22.46,22.1235,22.37,1646,22.1235,22.46,22.1235,22.37,1646,0.0,1.0
2023-11-02,23.9251,23.9251,23.13,23.17,9673,23.9251,23.9251,23.13,23.17,9673,0.0,1.0
2023-11-03,26.8112,27.0199,25.79,25.79,4590,26.8112,27.0199,25.79,25.79,4590,0.0,1.0
2023-11-06,26.1571,26.94,25.5938,26.94,3064,26.1571,26.94,25.5938,26.94,3064,0.0,1.0
2023-11-07,27.2717,27.2717,25.88,25.88,1392,27.2717,27.2717,25.88,25.88,1392,0.0,1.0
2023-11-08,27.3601,27.92,27.3601,27.85,1425,27.3601,27.92,27.3601,27.85,1425,0.0,1.0
2023-11-09,26.9943,28.158,26.9943,28.03,8863,26.9943,28.158,26.9943,28.03,8863,0.0,1.0
2023-11-10,27.9449,27.9449,26.8,27.21,882,27.9449,27.9449,26.8,27.21,882,0.0,1.0
2023-11-13,28.2,28.37,27.2,27.4,12130,28.2,28.37,27.2,27.4,12130,0.0,1.0
2023-11-14,31.5703,31.61,30.68,30.68,18695,31.5703,31.61,30.68,30.68,18695,0.0,1.0
2023-11-15,32.95,33.9699,32.4501,32.47,13985,32.95,33.9699,32.4501,32.47,13985,0.0,1.0
2023-11-16,32.63,32.84,32.13,32.84,1402,32.63,32.84,32.13,32.84,1402,0.0,1.0
2023-11-17,33.3112,33.3112,32.7999,32.7999,703,33.3112,33.3112,32.7999,32.7999,703,0.0,1.0
2023-11-20,33.8361,34.02,33.16,33.16,1951,33.8361,34.02,33.16,33.16,1951,0.0,1.0
2023-11-21,32.7692,32.94,32.541,32.545,5656,32.7692,32.94,32.541,32.545,5656,0.0,1.0
2023-11-22,33.5899,34.66,33.44,34.2219,13302,33.5899,34.66,33.44,34.2219,13302,0.0,1.0
2023-11-24,33.4954,33.8,33.4954,33.8,235,33.4954,33.8,33.4954,33.8,235,0.0,1.0
2023-11-27,33.2,33.34,32.98,33.34,2924,33.2,33.34,32.98,33.34,2924,0.0,1.0
2023-11-28,32.6163,33.05,32.6163,33.05,1582,32.6163,33.05,32.6163,33.05,1582,0.0,1.0
2023-11-29,32.6121,33.87,32.6121,33.87,931,32.6121,33.87,32.6121,33.87,931,0.0,1.0
2023-11-30,33.0603,33.0603,32.51,32.53,1217,33.0603,33.0603,32.51,32.53,1217,0.0,1.0
2023-12-01,36.0895,36.0895,33.7,33.7,6743,36.0895,36.0895,33.7,33.7,6743,0.0,1.0
2023-12-04,36.4842,37.1242,36.34,36.75,2587,36.4842,37.1242,36.34,36.75,2587,0.0,1.0
2023-12-05,35.0249,35.0249,34.99,35.0,1248,35.0249,35.0249,34.99,35.0,1248,0.0,1.0
2023-12-06,36.7906,37.78,36.7,37.15,12184,36.7906,37.78,36.7,37.15,12184,0.0,1.0
2023-12-07,39.0131,39.08,38.779,38.81,6975,39.0131,39.08,38.779,38.81,6975,0.0,1.0
2023-12-08,40.2146,40.229,38.8,39.27,5096,40.2146,40.229,38.8,39.27,5096,0.0,1.0
2023-12-11,41.4522,41.8399,40.3202,40.3202,6275,41.4522,41.8399,40.3202,40.3202,6275,0.0,1.0
2023-12-12,41.5564,41.61,40.69,40.78,10828,41.5564,41.61,40.69,40.78,10828,0.0,1.0
2023-12-13,43.01,43.01,40.14,40.3701,2203,43.01,43.01,40.14,40.3701,2203,0.0,1.0
2023-12-14,45.4645,46.0049,44.1,44.1,5305,45.4645,46.0049,44.1,44.1,5305,0.0,1.0
2023-12-15,44.7818,45.795,44.45,45.02,7359,44.7818,45.795,44.45,45.02,7359,0.0,1.0
2023-12-18,44.2309,44.76,43.96,44.76,3835,44.2309,44.76,43.96,44.76,3835,0.0,1.0
2023-12-19,45.4709,45.5,44.8,44.8,3018,45.4709,45.5,44.8,44.8,3018,0.0,1.0
2023-12-20,42.0338,45.2201,42.03,45.22,42940,42.0338,45.2201,42.03,45.22,42940,0.0,1.0
2023-12-21,44.589,44.589,43.56,43.89,5311,44.589,44.589,43.56,43.89,5311,0.0,1.0
2023-12-22,44.2307,45.1,43.56,45.1,4317,44.2307,45.1,43.56,45.1,4317,0.0,1.0
2023-12-26,43.8,43.97,43.47,43.9118,6432,43.8,43.97,43.47,43.9118,6432,0.0,1.0
2023-12-27,43.46,43.46,42.81,42.87,2489,43.46,43.46,42.81,42.87,2489,0.0,1.0
2023-12-28,43.8148,43.8148,43.78,43.78,354,43.8148,43.8148,43.78,43.78,354,0.0,1.0
2023-12-29,42.5571,42.97,42.5571,42.741,14624,42.5571,42.97,42.5571,42.741,14624,0.0,1.0
2024-01-02,40.2266,41.78,39.87,41.78,6155,40.2266,41.78,39.87,41.78,6155,0.0,1.0
2024-01-03,37.9547,39.14,37.9547,38.43,2894,37.9547,39.14,37.9547,38.43,2894,0.0,1.0
2024-01-04,38.178,39.1,38.178,38.7,1670,38.178,39.1,38.178,38.7,1670,0.0,1.0
2024-01-05,39.4405,40.14,39.4405,39.54,2759,39.4405,40.14,39.4405,39.54,2759,0.0,1.0
2024-01-08,41.8264,41.91,40.1,40.4,2410,41.8264,41.91,40.1,40.4,2410,0.0,1.0
2024-01-09,41.3569,41.555,41.3569,41.43,1347,41.3569,41.555,41.3569,41.43,1347,0.0,1.0
2024-01-10,41.7926,42.3,41.06,41.06,1634,41.7926,42.3,41.06,41.06,1634,0.0,1.0
2024-01-11,42.0416,42.0416,40.51,40.51,401,42.0416,42.0416,40.51,40.51,401,0.0,1.0
2024-01-12,39.2039,41.05,39.2039,41.05,3322,39.2039,41.05,39.2039,41.05,3322,0.0,1.0
2024-01-16,39.35,39.35,38.7451,38.7451,566,39.35,39.35,38.7451,38.7451,566,0.0,1.0
2024-01-17,38.0962,38.0962,38.0962,38.0962,289,38.0962,38.0962,38.0962,38.0962,289,0.0,1.0
2024-01-18,40.936,40.936,38.98,38.98,765,40.936,40.936,38.98,38.98,765,0.0,1.0
2024-01-19,41.4861,41.4861,40.24,40.24,2723,41.4861,41.4861,40.24,40.24,2723,0.0,1.0
2024-01-22,41.0195,41.3898,40.849,41.3898,1157,41.0195,41.3898,40.849,41.3898,1157,0.0,1.0
2024-01-23,41.3392,42.4,41.29,42.15,671,41.3392,42.4,41.29,42.15,671,0.0,1.0
2024-01-24,40.9641,42.0,40.94,42.0,2170,40.9641,42.0,40.94,42.0,2170,0.0,1.0
2024-01-25,43.6832,43.6832,42.81,42.82,6254,43.6832,43.6832,42.81,42.82,6254,0.0,1.0
2024-01-26,43.545,44.0,43.545,44.0,1414,43.545,44.0,43.545,44.0,1414,0.0,1.0
2024-01-29,45.3198,45.3198,43.9688,43.9688,1103,45.3198,45.3198,43.9688,43.9688,1103,0.0,1.0
2024-01-30,44.04,44.37,44.04,44.2205,1966,44.04,44.37,44.04,44.2205,1966,0.0,1.0
2024-01-31,42.2194,43.9818,42.2194,43.3015,5409,42.2194,43.9818,42.2194,43.3015,5409,0.0,1.0
2024-02-01,43.7785,43.7785,42.16,43.56,575,43.7785,43.7785,42.16,43.56,575,0.0,1.0
2024-02-02,44.0414,44.28,42.3,43.09,1574,44.0414,44.28,42.3,43.09,1574,0.0,1.0
2024-02-05,42.85,43.2,42.2329,42.91,1001,42.85,43.2,42.2329,42.91,1001,0.0,1.0
2024-02-06,45.3069,45.3069,43.241,43.8448,1282,45.3069,45.3069,43.241,43.8448,1282,0.0,1.0
2024-02-07,45.4868,45.88,44.9,45.0,3486,45.4868,45.88,44.9,45.0,3486,0.0,1.0
2024-02-08,49.6732,49.69,48.25,48.2673,4263,49.6732,49.69,48.25,48.2673,4263,0.0,1.0
2024-02-09,47.34,48.08,46.63,48.08,2570,47.34,48.08,46.63,48.08,2570,0.0,1.0
2024-02-12,48.0191,48.93,48.0191,48.78,467,48.0191,48.93,48.0191,48.78,467,0.0,1.0
2024-02-13,45.7659,45.7659,45.7659,45.7659,440,45.7659,45.7659,45.7659,45.7659,440,0.0,1.0
2024-02-14,49.6271,49.6271,48.39,48.39,812,49.6271,49.6271,48.39,48.39,812,0.0,1.0
2024-02-15,52.3278,52.485,50.55,50.89,18829,52.3278,52.485,50.55,50.89,18829,0.0,1.0
2024-02-16,49.427,51.0984,49.427,50.55,3894,49.427,51.0984,49.427,50.55,3894,0.0,1.0
2024-02-20,47.5601,47.84,47.25,47.84,679,47.5601,47.84,47.25,47.84,679,0.0,1.0
2024-02-21,47.6006,47.6006,46.7,46.7,325,47.6006,47.6006,46.7,46.7,325,0.0,1.0
2024-02-22,50.6658,50.6658,49.78,49.78,1429,50.6658,50.6658,49.78,49.78,1429,0.0,1.0
2024-02-23,49.1488,49.889,49.0201,49.0201,1375,49.1488,49.889,49.0201,49.0201,1375,0.0,1.0
2024-02-26,48.0071,49.3532,47.99,49.08,1524,48.0071,49.3532,47.99,49.08,1524,0.0,1.0
2024-02-27,50.39,50.68,49.76,50.1,2614,50.39,50.68,49.76,50.1,2614,0.0,1.0
2024-02-28,50.0523,50.28,50.0523,50.28,1011,50.0523,50.28,50.0523,50.28,1011,0.0,1.0
2024-02-29,52.0665,52.0665,51.33,51.94,794,52.0665,52.0665,51.33,51.94,794,0.0,1.0
2024-03-01,52.3209,52.3209,52.0,52.0,796,52.3209,52.3209,52.0,52.0,796,0.0,1.0
2024-03-04,51.4086,52.6247,51.4086,52.6247,2986,51.4086,52.6247,51.4086,52.6247,2986,0.0,1.0
2024-03-05,50.5133,50.62,50.041,50.47,2852,50.5133,50.62,50.041,50.47,2852,0.0,1.0
2024-03-06,50.8916,51.29,50.8916,51.29,486,50.8916,51.29,50.8916,51.29,486,0.0,1.0
2024-03-07,51.3998,51.89,51.3998,51.86,2248,51.3998,51.89,51.3998,51.86,2248,0.0,1.0
2024-03-08,51.7304,52.14,51.7304,52.14,516,51.7304,52.14,51.7304,52.14,516,0.0,1.0
2024-03-11,51.653,51.653,50.84,50.84,1117,51.653,51.653,50.84,50.84,1117,0.0,1.0
2024-03-12,51.5219,51.5219,51.085,51.085,723,51.5219,51.5219,51.085,51.085,723,0.0,1.0
2024-03-13,52.0377,53.06,52.0377,52.4,1352,52.0377,53.06,52.0377,52.4,1352,0.0,1.0
2024-03-14,50.5621,50.74,50.0,50.43,2763,50.5621,50.74,50.0,50.43,2763,0.0,1.0
2024-03-15,48.7742,49.3499,48.7742,49.3,3527,48.7742,49.3499,48.7742,49.3,3527,0.0,1.0
2024-03-18,49.6869,49.6869,49.6869,49.6869,256,49.6869,49.6869,49.6869,49.6869,256,0.0,1.0
2024-03-19,50.7936,50.7936,50.7936,50.7936,105,50.7936,50.7936,50.7936,50.7936,105,0.0,1.0
2024-03-20,54.2565,54.2565,51.92,51.92,4065,54.2565,54.2565,51.92,51.92,4065,0.0,1.0
2024-03-21,55.9851,56.26,55.61,55.61,5369,55.9851,56.26,55.61,55.61,5369,0.0,1.0
2024-03-22,55.5035,55.66,55.24,55.2407,2158,55.5035,55.66,55.24,55.2407,2158,0.0,1.0
2024-03-25,55.4166,55.4779,55.4166,55.4779,352,55.4166,55.4779,55.4166,55.4779,352,0.0,1.0
2024-03-26,55.8826,56.62,55.8826,56.4785,1402,55.8826,56.62,55.8826,56.4785,1402,0.0,1.0
2024-03-27,57.7916,57.7916,56.47,56.47,743,57.7916,57.7916,56.47,56.47,743,0.0,1.0
2024-03-28,57.1973,57.83,57.1973,57.5,2303,57.1973,57.83,57.1973,57.5,2303,0.0,1.0
2024-04-01,56.3982,56.88,56.259,56.71,1369,56.3982,56.88,56.259,56.71,1369,0.0,1.0
2024-04-02,53.5878,54.68,52.63,54.68,2324,53.5878,54.68,52.63,54.68,2324,0.0,1.0
2024-04-03,52.8901,53.5,52.8901,53.474,268,52.8901,53.5,52.8901,53.474,268,0.0,1.0
2024-04-04,50.0661,54.88,50.0661,54.501,506,50.0661,54.88,50.0661,54.501,506,0.0,1.0
2024-04-05,52.0672,52.0672,51.2837,51.2837,577,52.0672,52.0672,51.2837,51.2837,577,0.0,1.0
2024-04-08,51.7801,52.378,51.7801,52.21,1605,51.7801,52.378,51.7801,52.21,1605,0.0,1.0
2024-04-09,52.13,52.13,51.74,51.74,236,52.13,52.13,51.74,51.74,236,0.0,1.0
2024-04-10,49.69,51.509,49.69,51.509,1028,49.69,51.509,49.69,51.509,1028,0.0,1.0
2024-04-11,51.8032,51.98,49.55,49.671,1922,51.8032,51.98,49.55,49.671,1922,0.0,1.0
2024-04-12,47.1126,49.73,46.78,49.73,1709,47.1126,49.73,46.78,49.73,1709,0.0,1.0
2024-04-15,45.13,48.57,45.059,48.57,1067,45.13,48.57,45.059,48.57,1067,0.0,1.0
2024-04-16,45.4389,45.6,45.4389,45.6,257,45.4389,45.6,45.4389,45.6,257,0.0,1.0
2024-04-17,45.8627,46.0,45.8627,45.92,387,45.8627,46.0,45.8627,45.92,387,0.0,1.0
2024-04-18,45.3878,47.159,45.3878,47.159,163,45.3878,47.159,45.3878,47.159,163,0.0,1.0
2024-04-19,44.2553,45.94,44.2553,45.94,1740,44.2553,45.94,44.2553,45.94,1740,0.0,1.0
2024-04-22,45.6523,45.6523,45.6523,45.6523,181,45.6523,45.6523,45.6523,45.6523,181,0.0,1.0
2024-04-23,48.039,48.039,47.34,47.34,1235,48.039,48.039,47.34,47.34,1235,0.0,1.0
2024-04-24,47.5008,47.5008,46.79,46.79,731,47.5008,47.5008,46.79,46.79,731,0.0,1.0
2024-04-25,47.0368,47.0368,45.01,45.1,1237,47.0368,47.0368,45.01,45.1,1237,0.0,1.0
2024-04-26,46.7096,46.7096,46.7096,46.7096,82,46.7096,46.7096,46.7096,46.7096,82,0.0,1.0
2024-04-29,46.2792,46.5018,46.07,46.44,2755,46.2792,46.5018,46.07,46.44,2755,0.0,1.0
2024-04-30,43.2826,44.7474,43.2826,44.7474,448,43.2826,44.7474,43.2826,44.7474,448,0.0,1.0
2024-05-01,42.44,43.02,42.0,43.02,2234,42.44,43.02,42.0,43.02,2234,0.0,1.0
2024-05-02,44.2794,44.33,42.69,44.33,2195,44.2794,44.33,42.69,44.33,2195,0.0,1.0
2024-05-03,44.6345,45.71,44.62,45.63,3278,44.6345,45.71,44.62,45.63,3278,0.0,1.0
2024-05-06,47.4576,47.52,46.07,46.07,4766,47.4576,47.52,46.07,46.07,4766,0.0,1.0
2024-05-07,44.0853,45.43,44.0853,45.43,1462,44.0853,45.43,44.0853,45.43,1462,0.0,1.0
2024-05-08,43.336,43.336,42.09,42.09,1764,43.336,43.336,42.09,42.09,1764,0.0,1.0
2024-05-09,43.9262,44.02,42.66,42.77,1337,43.9262,44.02,42.66,42.77,1337,0.0,1.0
2024-05-10,43.5526,43.9,43.38,43.9,3985,43.5526,43.9,43.38,43.9,3985,0.0,1.0
2024-05-13,43.7116,44.2,43.7116,44.2,383,43.7116,44.2,43.7116,44.2,383,0.0,1.0
2024-05-14,43.7577,43.7577,43.4,43.66,4007,43.7577,43.7577,43.4,43.66,4007,0.0,1.0
2024-05-15,43.3393,43.47,43.01,43.415,4128,43.3393,43.47,43.01,43.415,4128,0.0,1.0
2024-05-16,43.3597,43.3597,43.35,43.35,843,43.3597,43.3597,43.35,43.35,843,0.0,1.0
2024-05-17,42.5928,43.36,42.5928,43.36,300,42.5928,43.36,42.5928,43.36,300,0.0,1.0
2024-05-20,43.3947,43.3947,43.3947,43.3947,131,43.3947,43.3947,43.3947,43.3947,131,0.0,1.0
2024-05-21,42.7325,43.11,42.69,43.11,601,42.7325,43.11,42.69,43.11,601,0.0,1.0
2024-05-22,41.9695,42.9301,41.9695,42.84,1126,41.9695,42.9301,41.9695,42.84,1126,0.0,1.0
2024-05-23,38.9845,39.98,38.9845,39.98,599,38.9845,39.98,38.9845,39.98,599,0.0,1.0
2024-05-24,40.3709,40.3709,40.3709,40.3709,179,40.3709,40.3709,40.3709,40.3709,179,0.0,1.0
2024-05-28,39.9313,39.9313,39.9313,39.9313,116,39.9313,39.9313,39.9313,39.9313,116,0.0,1.0
2024-05-29,38.4599,38.4599,38.4599,38.4599,236,38.4599,38.4599,38.4599,38.4599,236,0.0,1.0
2024-05-30,38.1904,38.739,38.1904,38.739,166,38.1904,38.739,38.1904,38.739,166,0.0,1.0
2024-05-31,40.01,40.01,38.56,39.18,9693,40.01,40.01,38.56,39.18,9693,0.0,1.0
2024-06-03,40.2532,41.5,39.55,40.66,7793,40.2532,41.5,39.55,40.66,7793,0.0,1.0
2024-06-04,40.8858,41.23,40.43,40.51,6535,40.8858,41.23,40.43,40.51,6535,0.0,1.0
2024-06-05,41.5942,41.67,41.33,41.33,3364,41.5942,41.67,41.33,41.33,3364,0.0,1.0
2024-06-06,42.171,42.171,42.0,42.0,610,42.171,42.171,42.0,42.0,610,0.0,1.0
2024-06-07,42.3173,42.3173,41.981,41.981,249,42.3173,42.3173,41.981,41.981,249,0.0,1.0
2024-06-10,42.433,42.62,41.9628,41.9628,655,42.433,42.62,41.9628,41.9628,655,0.0,1.0
2024-06-11,41.5182,41.81,41.5182,41.8099,591,41.5182,41.81,41.5182,41.8099,591,0.0,1.0
2024-06-12,44.4545,44.4545,43.4,43.4,2845,44.4545,44.4545,43.4,43.4,2845,0.0,1.0
2024-06-13,42.8295,42.8295,42.173,42.495,4411,42.8295,42.8295,42.173,42.495,4411,0.0,1.0
2024-06-14,40.3105,40.3105,39.331,39.331,670,40.3105,40.3105,39.331,39.331,670,0.0,1.0
2024-06-17,42.2204,42.2204,40.62,40.62,332,42.2204,42.2204,40.62,40.62,332,0.0,1.0
2024-06-18,41.99,42.29,41.99,42.27,2543,41.99,42.29,41.99,42.27,2543,0.0,1.0
2024-06-20,42.5905,42.5905,42.381,42.41,5338,42.5905,42.5905,42.381,42.41,5338,0.0,1.0
2024-06-21,42.7956,42.84,42.54,42.84,411,42.7956,42.84,42.54,42.84,411,0.0,1.0
2024-06-24,43.2711,43.2711,43.2711,43.2711,65,43.2711,43.2711,43.2711,43.2711,65,0.0,1.0
2024-06-25,44.1046,44.1046,44.1046,44.1046,305,44.1046,44.1046,44.1046,44.1046,305,0.0,1.0
2024-06-26,43.8794,43.8794,43.359,43.359,293,43.8794,43.8794,43.359,43.359,293,0.0,1.0
2024-06-27,44.1357,44.17,44.1357,44.17,502,44.1357,44.17,44.1357,44.17,502,0.0,1.0
2024-06-28,44.4732,44.95,44.2401,44.95,1763,44.4732,44.95,44.2401,44.95,1763,0.0,1.0
2024-07-01,41.7866,42.09,41.315,42.09,1612,41.7866,42.09,41.315,42.09,1612,0.0,1.0
2024-07-02,41.6225,41.6225,41.11,41.11,373,41.6225,41.6225,41.11,41.11,373,0.0,1.0
2024-07-03,42.1144,42.1144,42.1144,42.1144,18,42.1144,42.1144,42.1144,42.1144,18,0.0,1.0
2024-07-05,41.0089,41.45,41.0089,41.45,1549,41.0089,41.45,41.0089,41.45,1549,0.0,1.0
2024-07-08,41.58,41.58,41.5,41.5,439,41.58,41.58,41.5,41.5,439,0.0,1.0
2024-07-09,41.9058,41.9058,41.9058,41.9058,57,41.9058,41.9058,41.9058,41.9058,57,0.0,1.0
2024-07-10,41.5079,42.07,40.98,42.07,5686,41.5079,42.07,40.98,42.07,5686,0.0,1.0
2024-07-11,41.956,41.956,41.14,41.14,2204,41.956,41.956,41.14,41.14,2204,0.0,1.0
2024-07-12,42.481,42.95,42.481,42.61,3793,42.481,42.95,42.481,42.61,3793,0.0,1.0
2024-07-15,42.6005,42.6005,42.0094,42.0094,1388,42.6005,42.6005,42.0094,42.0094,1388,0.0,1.0
2024-07-16,46.46,46.549,43.5,43.5,3526,46.46,46.549,43.5,43.5,3526,0.0,1.0
2024-07-17,42.41,45.1107,42.41,45.1107,1587,42.41,45.1107,42.41,45.1107,1587,0.0,1.0
2024-07-18,40.14,42.82,40.14,42.82,4105,40.14,42.82,40.14,42.82,4105,0.0,1.0
2024-07-19,40.6628,40.8099,39.8,39.8,14155,40.6628,40.8099,39.8,39.8,14155,0.0,1.0
2024-07-22,40.45,40.46,40.25,40.25,1467,40.45,40.46,40.25,40.25,1467,0.0,1.0
2024-07-23,39.82,40.53,39.82,40.28,1799,39.82,40.53,39.82,40.28,1799,0.0,1.0
2024-07-24,36.67,38.58,36.58,38.58,8636,36.67,38.58,36.58,38.58,8636,0.0,1.0
2024-07-25,35.288,36.51,35.04,35.77,26462,35.288,36.51,35.04,35.77,26462,0.0,1.0
2024-07-26,35.4084,36.01,35.1102,36.01,6875,35.4084,36.01,35.1102,36.01,6875,0.0,1.0
2024-07-29,35.7526,36.0599,35.7526,36.0599,291,35.7526,36.0599,35.7526,36.0599,291,0.0,1.0
2024-07-30,35.87,36.34,35.87,36.21,5545,35.87,36.34,35.87,36.21,5545,0.0,1.0
2024-07-31,35.642,36.68,35.63,36.25,1563,35.642,36.68,35.63,36.25,1563,0.0,1.0
2024-08-01,31.51,34.54,31.0099,34.54,3301,31.51,34.54,31.0099,34.54,3301,0.0,1.0
2024-08-02,27.21,27.729,27.205,27.729,3373,27.21,27.729,27.205,27.729,3373,0.0,1.0
2024-08-05,25.38,26.061,24.45,24.46,44246,25.38,26.061,24.45,24.46,44246,0.0,1.0
2024-08-06,28.27,28.7,27.26,27.3197,12894,28.27,28.7,27.26,27.3197,12894,0.0,1.0
2024-08-07,27.03,27.74,26.98,26.98,8492,27.03,27.74,26.98,26.98,8492,0.0,1.0
2024-08-08,28.09,28.13,25.94,25.94,3382,28.09,28.13,25.94,25.94,3382,0.0,1.0
2024-08-09,28.33,28.33,27.85,27.9356,2516,28.33,28.33,27.85,27.9356,2516,0.0,1.0
2024-08-12,27.735,28.29,27.51,28.29,3816,27.735,28.29,27.51,28.29,3816,0.0,1.0
2024-08-13,29.0456,29.0456,28.3768,28.3768,3585,29.0456,29.0456,28.3768,28.3768,3585,0.0,1.0
2024-08-14,29.1205,29.1205,28.81,28.81,2366,29.1205,29.1205,28.81,28.81,2366,0.0,1.0
2024-08-15,31.65,31.74,31.261,31.261,2115,31.65,31.74,31.261,31.261,2115,0.0,1.0
2024-08-16,31.1126,31.21,31.001,31.171,2802,31.1126,31.21,31.001,31.171,2802,0.0,1.0
2024-08-19,32.9011,32.93,32.251,32.251,3079,32.9011,32.93,32.251,32.251,3079,0.0,1.0
2024-08-20,31.8709,32.59,31.8709,32.59,2336,31.8709,32.59,31.8709,32.59,2336,0.0,1.0
2024-08-21,32.63,32.63,32.0,32.2177,1773,32.63,32.63,32.0,32.2177,1773,0.0,1.0
2024-08-22,31.8689,33.01,31.8689,33.01,1175,31.8689,33.01,31.8689,33.01,1175,0.0,1.0
2024-08-23,34.03,34.21,33.3003,33.3003,6945,34.03,34.21,33.3003,33.3003,6945,0.0,1.0
2024-08-26,33.2809,34.3,33.2809,34.3,495,33.2809,34.3,33.2809,34.3,495,0.0,1.0
2024-08-27,33.9269,33.9269,33.92,33.92,310,33.9269,33.9269,33.92,33.92,310,0.0,1.0
2024-08-28,33.006,33.006,32.381,32.381,1959,33.006,33.006,32.381,32.381,1959,0.0,1.0
2024-08-29,33.52,33.52,33.52,33.52,762,33.52,33.52,33.52,33.52,762,0.0,1.0
2024-08-30,34.248,34.48,33.645,34.48,4926,34.248,34.48,33.645,34.48,4926,0.0,1.0
2024-09-03,32.5841,34.0205,32.5841,34.0,1650,32.5841,34.0205,32.5841,34.0,1650,0.0,1.0
2024-09-04,32.6985,32.6985,32.515,32.515,420,32.6985,32.6985,32.515,32.515,420,0.0,1.0
2024-09-05,32.54,32.54,32.45,32.46,1607,32.54,32.54,32.45,32.46,1607,0.0,1.0
2024-09-06,31.5,33.211,31.35,33.211,2388,31.5,33.211,31.35,33.211,2388,0.0,1.0
2024-09-09,32.6585,32.7,32.6585,32.7,325,32.6585,32.7,32.6585,32.7,325,0.0,1.0
2024-09-10,32.0467,32.0467,31.08,31.08,452,32.0467,32.0467,31.08,31.08,452,0.0,1.0
2024-09-11,32.7313,32.7313,32.7313,32.7313,88,32.7313,32.7313,32.7313,32.7313,88,0.0,1.0
2024-09-12,33.2655,33.2655,32.121,32.121,2142,33.2655,33.2655,32.121,32.121,2142,0.0,1.0
2024-09-13,35.202,35.455,34.74,34.809,3814,35.202,35.455,34.74,34.809,3814,0.0,1.0
2024-09-16,35.9445,35.9445,35.9445,35.9445,371,35.9445,35.9445,35.9445,35.9445,371,0.0,1.0
2024-09-17,37.71,38.12,36.55,36.55,7349,37.71,38.12,36.55,36.55,7349,0.0,1.0
2024-09-18,38.2454,39.36,38.082,38.39,2333,38.2454,39.36,38.082,38.39,2333,0.0,1.0
2024-09-19,39.95,40.35,39.8779,40.35,5282,39.95,40.35,39.8779,40.35,5282,0.0,1.0
2024-09-20,40.0196,40.0196,40.0196,40.0196,356,40.0196,40.0196,40.0196,40.0196,356,0.0,1.0
2024-09-23,40.2617,40.2617,40.0,40.0,6167,40.2617,40.2617,40.0,40.0,6167,0.0,1.0
2024-09-24,42.3539,42.3539,41.32,41.32,2252,42.3539,42.3539,41.32,41.32,2252,0.0,1.0
2024-09-25,41.5832,42.323,41.5832,42.323,1847,41.5832,42.323,41.5832,42.323,1847,0.0,1.0
2024-09-26,44.69,44.899,43.49,43.49,11730,44.69,44.899,43.49,43.49,11730,0.0,1.0
2024-09-27,44.45,45.71,44.45,45.149,1326,44.45,45.71,44.45,45.149,1326,0.0,1.0
2024-09-30,43.1871,43.1871,43.1871,43.1871,306,43.1871,43.1871,43.1871,43.1871,306,0.0,1.0
2024-10-01,41.347,43.2199,40.55,42.92,3929,41.347,43.2199,40.55,42.92,3929,0.0,1.0
2024-10-02,41.1337,41.2,40.62,40.62,1613,41.1337,41.2,40.62,40.62,1613,0.0,1.0
2024-10-03,40.6053,40.6053,39.9275,40.59,581,40.6053,40.6053,39.9275,40.59,581,0.0,1.0
2024-10-04,43.84,43.84,43.03,43.1,2062,43.84,43.84,43.03,43.1,2062,0.0,1.0
2024-10-07,43.43,44.6593,42.6593,44.6593,1870,43.43,44.6593,42.6593,44.6593,1870,0.0,1.0
2024-10-08,44.7126,45.23,44.68,44.74,3799,44.7126,45.23,44.68,44.74,3799,0.0,1.0
2024-10-09,47.1836,47.1836,45.42,45.429,4064,47.1836,47.1836,45.42,45.429,4064,0.0,1.0
2024-10-10,46.5193,46.67,46.5193,46.67,751,46.5193,46.67,46.5193,46.67,751,0.0,1.0
2024-10-11,50.0,50.329,49.46,49.75,4783,50.0,50.329,49.46,49.75,4783,0.0,1.0
2024-10-14,50.076,50.076,49.2801,49.3,2008,50.076,50.076,49.2801,49.3,2008,0.0,1.0
2024-10-15,49.7311,50.51,49.7311,50.51,468,49.7311,50.51,49.7311,50.51,468,0.0,1.0
2024-10-16,52.3272,52.5,51.99,51.99,1766,52.3272,52.5,51.99,51.99,1766,0.0,1.0
2024-10-17,51.8709,52.04,51.8709,52.04,394,51.8709,52.04,51.8709,52.04,394,0.0,1.0
2024-10-18,52.4634,52.5022,52.4634,52.5022,1177,52.4634,52.5022,52.4634,52.5022,1177,0.0,1.0
2024-10-21,52.1291,52.1579,52.1,52.1,587,52.1291,52.1579,52.1,52.1,587,0.0,1.0
2024-10-22,52.4161,52.4161,52.26,52.26,214,52.4161,52.4161,52.26,52.26,214,0.0,1.0
2024-10-23,50.23,51.38,49.53,51.38,3137,50.23,51.38,49.53,51.38,3137,0.0,1.0
2024-10-24,50.3365,50.3365,49.7978,49.7978,1208,50.3365,50.3365,49.7978,49.7978,1208,0.0,1.0
2024-10-25,50.204,50.68,50.204,50.68,723,50.204,50.68,50.204,50.68,723,0.0,1.0
2024-10-28,52.4785,52.78,52.46,52.78,3745,52.4785,52.78,52.46,52.78,3745,0.0,1.0
2024-10-29,54.2412,54.572,53.301,53.301,3832,54.2412,54.572,53.301,53.301,3832,0.0,1.0
2024-10-30,54.2959,54.5398,53.66,53.66,990,54.2959,54.5398,53.66,53.66,990,0.0,1.0
2024-10-31,50.9864,52.88,50.9864,52.88,1283,50.9864,52.88,50.9864,52.88,1283,0.0,1.0
2024-11-01,51.9992,53.14,51.9135,53.14,1703,51.9992,53.14,51.9135,53.14,1703,0.0,1.0
2024-11-04,51.0323,51.11,50.71,50.711,973,51.0323,51.11,50.71,50.711,973,0.0,1.0
2024-11-05,52.9751,53.0999,52.73,53.0999,710,52.9751,53.0999,52.73,53.0999,710,0.0,1.0
2024-11-06,59.3656,59.4399,57.1463,57.1463,5041,59.3656,59.4399,57.1463,57.1463,5041,0.0,1.0
2024-11-07,58.93,59.7362,58.93,59.6,2305,58.93,59.7362,58.93,59.6,2305,0.0,1.0
2024-11-08,58.3535,58.96,58.0001,58.39,1418,58.3535,58.96,58.0001,58.39,1418,0.0,1.0
2024-11-11,61.5167,61.6999,60.03,60.03,2133,61.5167,61.6999,60.03,60.03,2133,0.0,1.0
2024-11-12,60.4371,60.61,60.4371,60.61,1699,60.4371,60.61,60.4371,60.61,1699,0.0,1.0
2024-11-13,60.6548,61.42,60.3692,61.42,1597,60.6548,61.42,60.3692,61.42,1597,0.0,1.0
2024-11-14,62.426,64.6,62.426,62.66,2248,62.426,64.6,62.426,62.66,2248,0.0,1.0
2024-11-15,63.2101,63.2101,62.384027,62.821,903,63.2101,63.2101,62.384027,62.821,903,0.0,1.0
2024-11-18,61.1139,62.01,60.95,62.01,3156,61.1139,62.01,60.95,62.01,3156,0.0,1.0
2024-11-19,61.31,61.31,58.59,58.59,1854,61.31,61.31,58.59,58.59,1854,0.0,1.0
2024-11-20,62.3945,62.3945,60.515,60.85,3789,62.3945,62.3945,60.515,60.85,3789,0.0,1.0
2024-11-21,63.7228,63.8996,62.969,63.1093,3140,63.7228,63.8996,62.969,63.1093,3140,0.0,1.0
2024-11-22,65.06,65.255,65.06,65.255,1189,65.06,65.255,65.06,65.255,1189,0.0,1.0
2024-11-25,68.0187,68.27,68.0,68.1,5091,68.0187,68.27,68.0,68.1,5091,0.0,1.0
2024-11-26,66.8407,67.669,66.8407,67.331,944,66.8407,67.669,66.8407,67.331,944,0.0,1.0
2024-11-27,66.5175,66.609,66.5175,66.609,215,66.5175,66.609,66.5175,66.609,215,0.0,1.0
2024-11-29,67.209,67.47,67.209,67.47,407,67.209,67.47,67.209,67.47,407,0.0,1.0
2024-12-02,68.5134,68.73,68.5134,68.73,919,68.5134,68.73,68.5134,68.73,919,0.0,1.0
2024-12-03,66.5005,67.109,66.5005,67.109,823,66.5005,67.109,66.5005,67.109,823,0.0,1.0
2024-12-04,69.4062,69.4062,67.44,67.44,394,69.4062,69.4062,67.44,67.44,394,0.0,1.0
2024-12-05,68.0569,71.01,68.0569,71.01,1679,68.0569,71.01,68.0569,71.01,1679,0.0,1.0
2024-12-06,68.4083,68.88,68.221,68.88,2253,68.4083,68.88,68.221,68.88,2253,0.0,1.0
2024-12-09,64.55,68.06,64.55,68.06,1631,64.55,68.06,64.55,68.06,1631,0.0,1.0
2024-12-10,65.1308,66.62,65.0,65.0,1435,65.1308,66.62,65.0,65.0,1435,0.0,1.0
2024-12-11,65.3188,65.49,65.0397,65.0397,2729,65.3188,65.49,65.0397,65.0397,2729,0.0,1.0
2024-12-12,63.5448,65.5,63.5448,65.48,1405,63.5448,65.5,63.5448,65.48,1405,0.0,1.0
2024-12-13,60.72,62.541,60.72,62.541,1554,60.72,62.541,60.72,62.541,1554,0.0,1.0
2024-12-16,59.64,60.9313,59.32,60.46,3275,59.64,60.9313,59.32,60.46,3275,0.0,1.0
2024-12-17,59.9618,60.0401,58.6949,58.6949,1488,59.9618,60.0401,58.6949,58.6949,1488,0.0,1.0
2024-12-18,54.92,54.95,54.92,54.95,1558,54.92,54.95,54.92,54.95,1558,0.0,1.0
2024-12-19,55.9125,56.005,55.9125,56.005,524,55.9125,56.005,55.9125,56.005,524,0.0,1.0
2024-12-20,58.7117,58.7117,55.32,55.32,330,58.7117,58.7117,55.32,55.32,330,0.0,1.0
2024-12-23,59.553,59.553,58.14,58.75,2791,59.553,59.553,58.14,58.75,2791,0.0,1.0
2024-12-24,60.6166,60.6166,58.79,58.98,2534,60.6166,60.6166,58.79,58.98,2534,0.0,1.0
2024-12-26,60.6656,60.7,60.59,60.631,725,60.6656,60.7,60.59,60.631,725,0.0,1.0
2024-12-27,58.3308,58.3308,58.3308,58.3308,287,58.3308,58.3308,58.3308,58.3308,287,0.0,1.0
2024-12-30,57.1989,57.4749,55.40664,55.40664,1180,57.1989,57.4749,55.40664,55.40664,1180,0.0,1.0
2024-12-31,56.6,56.6,56.6,56.6,703,56.6,56.6,56.6,56.6,703,0.0,1.0
2025-01-02,56.2995,58.6,56.2995,58.599,3617,56.2995,58.6,56.2995,58.599,3617,0.0,1.0
2025-01-03,57.4473,57.585,54.9,54.9,572,57.4473,57.585,54.9,54.9,572,0.0,1.0
2025-01-06,58.8323,60.29,58.83,60.09,1572,58.8323,60.29,58.83,60.09,1572,0.0,1.0
2025-01-07,57.6341,59.0916,57.6341,59.0916,2230,57.6341,59.0916,57.6341,59.0916,2230,0.0,1.0
2025-01-08,56.959,56.959,56.35,56.35,694,56.959,56.959,56.35,56.35,694,0.0,1.0
2025-01-10,57.1824,57.281,56.82,56.82,1807,57.1824,57.281,56.82,56.82,1807,0.0,1.0
2025-01-13,56.0386,56.0386,54.96,54.96,571,56.0386,56.0386,54.96,54.96,571,0.0,1.0
2025-01-14,57.0836,57.0836,56.32,56.32,466,57.0836,57.0836,56.32,56.32,466,0.0,1.0
2025-01-15,58.54,60.38,58.54,59.9204,1329,58.54,60.38,58.54,59.9204,1329,0.0,1.0
2025-01-16,59.4544,59.6407,57.903,57.903,771,59.4544,59.6407,57.903,57.903,771,0.0,1.0
2025-01-17,60.069,60.6119,60.069,60.6119,349,60.069,60.6119,60.069,60.6119,349,0.0,1.0
2025-01-21,60.9149,61.3437,60.28,60.28,2054,60.9149,61.3437,60.28,60.28,2054,0.0,1.0
2025-01-22,58.8106,61.42,58.8106,61.36,1534,58.8106,61.42,58.8106,61.36,1534,0.0,1.0
2025-01-23,59.5104,59.5104,57.85,57.85,1369,59.5104,59.5104,57.85,57.85,1369,0.0,1.0
2025-01-24,58.5626,58.571,58.46,58.571,885,58.5626,58.571,58.46,58.571,885,0.0,1.0
2025-01-27,59.628,59.8278,59.628,59.8278,410,59.628,59.8278,59.628,59.8278,410,0.0,1.0
2025-01-28,61.4322,61.5,61.05,61.05,1359,61.4322,61.5,61.05,61.05,1359,0.0,1.0
2025-01-29,61.7289,61.92,61.7289,61.92,354,61.7289,61.92,61.7289,61.92,354,0.0,1.0
2025-01-30,63.3684,63.645,63.08,63.49,1354,63.3684,63.645,63.08,63.49,1354,0.0,1.0
2025-01-31,61.1856,61.1856,61.1856,61.1856,175,61.1856,61.1856,61.1856,61.1856,175,0.0,1.0
2025-02-03,60.1507,60.449,60.1507,60.439,1112,60.1507,60.449,60.1507,60.439,1112,0.0,1.0
2025-02-04,61.8817,61.8817,61.8817,61.8817,43,61.8817,61.8817,61.8817,61.8817,43,0.0,1.0
2025-02-05,59.243,59.243,59.243,59.243,1059,59.243,59.243,59.243,59.243,1059,0.0,1.0
2025-02-06,63.1034,63.1034,61.7,61.784,2181,63.1034,63.1034,61.7,61.784,2181,0.0,1.0
2025-02-07,65.51,67.0,65.51,66.8396,4314,65.51,67.0,65.51,66.8396,4314,0.0,1.0
2025-02-10,65.419,68.08,65.3796,68.08,1151,65.419,68.08,65.3796,68.08,1151,0.0,1.0
2025-02-11,62.3622,64.87,62.3622,64.87,1215,62.3622,64.87,62.3622,64.87,1215,0.0,1.0
2025-02-12,64.6461,64.6461,62.36,62.36,2143,64.6461,64.6461,62.36,62.36,2143,0.0,1.0
2025-02-13,65.4456,65.51,64.615,64.615,2300,65.4456,65.51,64.615,64.615,2300,0.0,1.0
2025-02-14,68.3591,68.3591,67.87,67.87,1465,68.3591,68.3591,67.87,67.87,1465,0.0,1.0
2025-02-18,69.5857,69.6,69.33,69.374,2091,69.5857,69.6,69.33,69.374,2091,0.0,1.0
2025-02-19,69.7228,69.9,68.58,68.58,1648,69.7228,69.9,68.58,68.58,1648,0.0,1.0
2025-02-20,66.8499,66.8499,66.24,66.24,901,66.8499,66.8499,66.24,66.24,901,0.0,1.0
2025-02-21,59.7054,66.47,59.7054,66.47,612,59.7054,66.47,59.7054,66.47,612,0.0,1.0
2025-02-24,60.4423,61.21,59.21,59.4,935,60.4423,61.21,59.21,59.4,935,0.0,1.0
2025-02-25,58.9703,59.9,58.9703,59.87,1360,58.9703,59.9,58.9703,59.87,1360,0.0,1.0
2025-02-26,60.3703,62.42,60.3703,62.42,1204,60.3703,62.42,60.3703,62.42,1204,0.0,1.0
2025-02-27,56.3835,59.3,56.3794,59.3,820,56.3835,59.3,56.3794,59.3,820,0.0,1.0
2025-02-28,58.732,58.732,58.13,58.49,404,58.732,58.732,58.13,58.49,404,0.0,1.0
2025-03-03,55.4796,59.5,54.87,59.5,3096,55.4796,59.5,54.87,59.5,3096,0.0,1.0
2025-03-04,51.65,52.22,49.09,50.23,2903,51.65,52.22,49.09,50.23,2903,0.0,1.0
2025-03-05,54.0095,54.0095,54.0095,54.0095,18,54.0095,54.0095,54.0095,54.0095,18,0.0,1.0
2025-03-06,47.7534,51.97,47.7534,51.97,713,47.7534,51.97,47.7534,51.97,713,0.0,1.0
2025-03-07,47.1494,47.1494,44.7,44.7,1887,47.1494,47.1494,44.7,44.7,1887,0.0,1.0
2025-03-10,41.638,44.76,40.71,44.76,2003,41.638,44.76,40.71,44.76,2003,0.0,1.0
2025-03-11,38.025,38.0297,37.929,38.0297,1437,38.025,38.0297,37.929,38.0297,1437,0.0,1.0
2025-03-12,37.612,37.612,37.1,37.57,1971,37.612,37.612,37.1,37.57,1971,0.0,1.0
2025-03-13,34.8735,35.179,34.8735,35.179,1346,34.8735,35.179,34.8735,35.179,1346,0.0,1.0
2025-03-14,38.31,38.31,38.31,38.31,437,38.31,38.31,38.31,38.31,437,0.0,1.0
2025-03-17,40.5401,41.16,39.91,40.2702,2517,40.5401,41.16,39.91,40.2702,2517,0.0,1.0
2025-03-18,37.8111,38.78,37.695,38.78,2633,37.8111,38.78,37.695,38.78,2633,0.0,1.0
2025-03-19,40.8673,40.8673,40.8673,40.8673,419,40.8673,40.8673,40.8673,40.8673,419,0.0,1.0
2025-03-20,40.5131,40.5131,40.5131,40.5131,446,40.5131,40.5131,40.5131,40.5131,446,0.0,1.0
2025-03-21,41.0302,41.0302,40.0101,40.14,3546,41.0302,41.0302,40.0101,40.14,3546,0.0,1.0
2025-03-24,43.5136,43.515,42.26,42.26,3260,43.5136,43.515,42.26,42.26,3260,0.0,1.0
2025-03-25,43.2257,43.2257,43.2257,43.2257,92,43.2257,43.2257,43.2257,43.2257,92,0.0,1.0
2025-03-26,41.9854,41.9854,41.9854,41.9854,232,41.9854,41.9854,41.9854,41.9854,232,0.0,1.0
2025-03-27,40.5881,41.01,40.5501,40.71,842,40.5881,41.01,40.5501,40.71,842,0.0,1.0
2025-03-28,36.4584,36.4584,36.4584,36.4584,161,36.4584,36.4584,36.4584,36.4584,161,0.0,1.0
2025-03-31,36.04,36.17,32.34,33.0,6601,36.04,36.17,32.34,33.0,6601,0.0,1.0
2025-04-01,35.8856,35.8856,35.24,35.24,723,35.8856,35.8856,35.24,35.24,723,0.0,1.0
2025-04-02,37.91,37.93,37.91,37.93,6947,37.91,37.93,37.91,37.93,6947,0.0,1.0
2025-04-03,27.8223,32.17,27.8223,32.17,5305,27.8223,32.17,27.8223,32.17,5305,0.0,1.0
2025-04-04,23.4038,24.92,23.27,23.7896,20140,23.4038,24.92,23.27,23.7896,20140,0.0,1.0
2025-04-07,23.093,25.66,22.1001,25.31,11292,23.093,25.66,22.1001,25.31,11292,0.0,1.0
2025-04-08,21.617,26.07,21.617,25.99,3228,21.617,26.07,21.617,25.99,3228,0.0,1.0
2025-04-09,31.48,31.7,22.1,22.5,11341,31.48,31.7,22.1,22.5,11341,0.0,1.0
2025-04-10,25.31,28.63,23.965,28.63,5181,25.31,28.63,23.965,28.63,5181,0.0,1.0
2025-04-11,26.1834,26.1834,24.52,24.52,3500,26.1834,26.1834,24.52,24.52,3500,0.0,1.0
2025-04-14,26.0057,26.6,25.3595,26.6,2655,26.0057,26.6,25.3595,26.6,2655,0.0,1.0
2025-04-15,26.7363,27.01,26.599,27.01,6670,26.7363,27.01,26.599,27.01,6670,0.0,1.0
2025-04-16,25.5,26.86,24.73,26.8,7322,25.5,26.86,24.73,26.8,7322,0.0,1.0
2025-04-17,26.2682,26.735,25.52,25.85,7982,26.2682,26.735,25.52,25.85,7982,0.0,1.0
2025-04-21,24.3963,24.7544,23.81,24.7544,4702,24.3963,24.7544,23.81,24.7544,4702,0.0,1.0
2025-04-22,26.7014,26.755,25.77,25.8,9686,26.7014,26.755,25.77,25.8,9686,0.0,1.0
2025-04-23,28.26,28.7058,28.0,28.7058,1272,28.26,28.7058,28.0,28.7058,1272,0.0,1.0
2025-04-24,30.3733,30.449,28.8199,28.8199,2208,30.3733,30.449,28.8199,28.8199,2208,0.0,1.0
2025-04-25,30.4295,30.545,30.05,30.05,2228,30.4295,30.545,30.05,30.05,2228,0.0,1.0
2025-04-28,31.14,31.1909,31.02,31.02,879,31.14,31.1909,31.02,31.02,879,0.0,1.0
2025-04-29,31.7683,31.7799,30.7701,30.83,1860,31.7683,31.7799,30.7701,30.83,1860,0.0,1.0
2025-04-30,31.6356,31.6356,29.18,29.18,2596,31.6356,31.6356,29.18,29.18,2596,0.0,1.0
2025-05-01,32.34,32.89,32.34,32.4,5407,32.34,32.89,32.34,32.4,5407,0.0,1.0
2025-05-02,35.63,35.89,34.701,34.701,6043,35.63,35.89,34.701,34.701,6043,0.0,1.0
2025-05-05,36.14,37.14,34.13,34.13,8445,36.14,37.14,34.13,34.13,8445,0.0,1.0
2025-05-06,35.33,35.82,35.09,35.4,2522,35.33,35.82,35.09,35.4,2522,0.0,1.0
2025-05-07,37.0587,37.62,35.73,35.73,2493,37.0587,37.62,35.73,35.73,2493,0.0,1.0
2025-05-08,39.11,40.32,39.03,39.03,1342,39.11,40.32,39.03,39.03,1342,0.0,1.0
2025-05-09,39.4061,39.799,38.84,38.84,975,39.4061,39.799,38.84,38.84,975,0.0,1.0
2025-05-12,45.0454,45.0454,43.5,44.63,20535,45.0454,45.0454,43.5,44.63,20535,0.0,1.0
2025-05-13,48.2,48.2,46.4899,46.695,4020,48.2,48.2,46.4899,46.695,4020,0.0,1.0
2025-05-14,47.05,48.21,46.86,48.21,3943,47.05,48.21,46.86,48.21,3943,0.0,1.0
2025-05-15,46.0441,46.0441,45.29,45.59,2195,46.0441,46.0441,45.29,45.59,2195,0.0,1.0
2025-05-16,47.9054,47.96,46.38,46.38,2519,47.9054,47.96,46.38,46.38,2519,0.0,1.0
2025-05-19,47.6928,47.72,46.34,46.34,996,47.6928,47.72,46.34,46.34,996,0.0,1.0
2025-05-20,45.1267,45.42,44.73,45.42,2753,45.1267,45.42,44.73,45.42,2753,0.0,1.0
2025-05-21,41.1816,41.9,41.1816,41.77,3015,41.1816,41.9,41.1816,41.77,3015,0.0,1.0
2025-05-22,41.7533,42.41,40.67,40.67,1434,41.7533,42.41,40.67,40.67,1434,0.0,1.0
2025-05-23,40.8933,41.44,40.44,40.44,1922,40.8933,41.44,40.44,40.44,1922,0.0,1.0
2025-05-27,44.61,45.05,44.61,44.86,2846,44.61,45.05,44.61,44.86,2846,0.0,1.0
2025-05-28,43.847,45.28,43.847,45.28,3438,43.847,45.28,43.847,45.28,3438,0.0,1.0
2025-05-29,42.99,44.1,42.58,44.1,3184,42.99,44.1,42.58,44.1,3184,0.0,1.0
2025-05-30,43.1821,43.1821,42.8299,42.8299,646,43.1821,43.1821,42.8299,42.8299,646,0.0,1.0
2025-06-02,43.0236,43.0236,42.74,42.8299,549,43.0236,43.0236,42.74,42.8299,549,0.0,1.0
2025-06-03,43.8327,43.8327,43.8327,43.8327,185,43.8327,43.8327,43.8327,43.8327,185,0.0,1.0
2025-06-04,43.9538,44.26,43.892,44.2414,1114,43.9538,44.26,43.892,44.2414,1114,0.0,1.0
2025-06-05,44.2429,45.0505,44.2429,44.4393,3483,44.2429,45.0505,44.2429,44.4393,3483,0.0,1.0
2025-06-06,46.6605,46.6605,46.33,46.401,1171,46.6605,46.6605,46.33,46.401,1171,0.0,1.0
2025-06-09,47.3592,47.3592,47.3592,47.3592,832,47.3592,47.3592,47.3592,47.3592,832,0.0,1.0
2025-06-10,47.8585,47.8978,47.68,47.68,732,47.8585,47.8978,47.68,47.68,732,0.0,1.0
2025-06-11,45.8532,48.25,45.8532,48.25,1228,45.8532,48.25,45.8532,48.25,1228,0.0,1.0
2025-06-12,44.589,44.89,44.589,44.89,534,44.589,44.89,44.589,44.89,534,0.0,1.0
2025-06-13,40.39,42.0,40.39,41.68,1474,40.39,42.0,40.39,41.68,1474,0.0,1.0
2025-06-16,43.7273,43.7273,43.721,43.721,792,43.7273,43.7273,43.721,43.721,792,0.0,1.0
2025-06-17,41.5252,43.119,41.519,43.119,1445,41.5252,43.119,41.519,43.119,1445,0.0,1.0
2025-06-18,41.5793,42.91,41.54,42.4001,2396,41.5793,42.91,41.54,42.4001,2396,0.0,1.0
2025-06-20,42.0377,42.09,41.93,41.93,1375,42.0377,42.09,41.93,41.93,1375,0.0,1.0
2025-06-23,43.4614,43.55,40.35,41.115,2754,43.4614,43.55,40.35,41.115,2754,0.0,1.0
2025-06-24,47.859,48.22,46.4,46.4,5598,47.859,48.22,46.4,46.4,5598,0.0,1.0
2025-06-25,46.407,47.85,45.81,47.85,2138,46.407,47.85,45.81,47.85,2138,0.0,1.0
2025-06-26,49.0683,49.3,47.3,47.3,3296,49.0683,49.3,47.3,47.3,3296,0.0,1.0
2025-06-27,50.6981,50.6981,48.42,48.42,3740,50.6981,50.6981,48.42,48.42,3740,0.0,1.0
2025-06-30,51.7072,51.7072,51.0099,51.011,2104,51.7072,51.7072,51.0099,51.011,2104,0.0,1.0
2025-07-01,53.61,53.61,52.25,52.25,1710,53.61,53.61,52.25,52.25,1710,0.0,1.0
2025-07-02,54.7334,54.7483,54.21,54.7483,1192,54.7334,54.7483,54.21,54.7483,1192,0.0,1.0
2025-07-03,56.4361,56.62,55.1,55.1,1435,56.4361,56.62,55.1,55.1,1435,0.0,1.0
2025-07-07,56.578,56.578,56.578,56.578,777,56.578,56.578,56.578,56.578,777,0.0,1.0
2025-07-08,56.8931,57.3001,56.865,57.3001,1332,56.8931,57.3001,56.865,57.3001,1332,0.0,1.0
2025-07-09,56.1737,57.575,56.0301,57.575,2409,56.1737,57.575,56.0301,57.575,2409,0.0,1.0
2025-07-10,61.8499,62.629,60.535,60.535,4627,61.8499,62.629,60.535,60.535,4627,0.0,1.0
2025-07-11,59.0039,59.88,59.0039,59.451,1754,59.0039,59.88,59.0039,59.451,1754,0.0,1.0
2025-07-14,60.2122,60.2122,58.6399,58.6399,1796,60.2122,60.2122,58.6399,58.6399,1796,0.0,1.0
2025-07-15,57.4959,58.3677,57.4959,58.02,2910,57.4959,58.3677,57.4959,58.02,2910,0.0,1.0
2025-07-16,57.493,57.493,57.321,57.321,1146,57.493,57.493,57.321,57.321,1146,0.0,1.0
2025-07-17,59.4049,59.7199,58.13,58.13,3509,59.4049,59.7199,58.13,58.13,3509,0.0,1.0
2025-07-18,59.3402,59.3402,58.6,58.6,921,59.3402,59.3402,58.6,58.6,921,0.0,1.0
2025-07-21,58.8564,58.8564,58.8564,58.8564,468,58.8564,58.8564,58.8564,58.8564,468,0.0,1.0
2025-07-22,60.2544,60.2544,59.24,59.24,2699,60.2544,60.2544,59.24,59.24,2699,0.0,1.0
2025-07-23,60.5006,61.22,60.5006,61.22,1050,60.5006,61.22,60.5006,61.22,1050,0.0,1.0
2025-07-24,58.1655,58.881,58.1655,58.881,373,58.1655,58.881,58.1655,58.881,373,0.0,1.0
2025-07-25,58.9302,58.9302,58.15,58.15,397,58.9302,58.9302,58.15,58.15,397,0.0,1.0
2025-07-28,58.7806,59.29,58.7806,59.29,147,58.7806,59.29,58.7806,59.29,147,0.0,1.0
2025-07-29,55.2919,55.2919,55.2919,55.2919,728,55.2919,55.2919,55.2919,55.2919,728,0.0,1.0
2025-07-30,54.6793,55.3301,54.02,54.037,11493,54.6793,55.3301,54.02,54.037,11493,0.0,1.0
2025-07-31,53.04,53.691,53.04,53.691,5593,53.04,53.691,53.04,53.691,5593,0.0,1.0
2025-08-01,49.3703,49.3703,48.56,48.56,1708,49.3703,49.3703,48.56,48.56,1708,0.0,1.0
2025-08-04,52.1273,52.1273,51.96,51.96,585,52.1273,52.1273,51.96,51.96,585,0.0,1.0
2025-08-05,52.2529,52.31,52.2529,52.31,136,52.2529,52.31,52.2529,52.31,136,0.0,1.0
2025-08-06,51.9007,51.9007,51.3,51.395,1780,51.9007,51.9007,51.3,51.395,1780,0.0,1.0
2025-08-07,50.6501,51.9,50.6501,51.9,567,50.6501,51.9,50.6501,51.9,567,0.0,1.0
2025-08-08,49.2314,50.7,49.2314,50.7,258,49.2314,50.7,49.2314,50.7,258,0.0,1.0
2025-08-11,48.9674,49.61,48.78,48.78,935,48.9674,49.61,48.78,48.78,935,0.0,1.0
2025-08-12,54.5742,54.5742,53.31,53.31,2539,54.5742,54.5742,53.31,53.31,2539,0.0,1.0
2025-08-13,56.7408,56.7408,55.7912,55.7912,1203,56.7408,56.7408,55.7912,55.7912,1203,0.0,1.0
2025-08-14,55.9551,55.9551,54.74,54.74,1298,55.9551,55.9551,54.74,54.74,1298,0.0,1.0
2025-08-15,56.3422,57.15,56.3422,57.15,414,56.3422,57.15,56.3422,57.15,414,0.0,1.0
2025-08-18,57.8085,57.8085,56.15,56.15,296,57.8085,57.8085,56.15,56.15,296,0.0,1.0
2025-08-19,58.0633,58.0633,58.0633,58.0633,85,58.0633,58.0633,58.0633,58.0633,85,0.0,1.0
2025-08-20,56.4103,56.4103,55.7799,55.7799,686,56.4103,56.4103,55.7799,55.7799,686,0.0,1.0
2025-08-21,55.9129,55.9129,55.9129,55.9129,56,55.9129,55.9129,55.9129,55.9129,56,0.0,1.0
2025-08-22,62.4738,62.4738,58.56,58.56,7139,62.4738,62.4738,58.56,58.56,7139,0.0,1.0
2025-08-25,60.9734,61.69,60.9734,61.5,3498,60.9734,61.69,60.9734,61.5,3498,0.0,1.0
2025-08-26,61.9964,61.9964,61.27,61.27,336,61.9964,61.9964,61.27,61.27,336,0.0,1.0
2025-08-27,62.4471,62.4471,62.4471,62.4471,274,62.4471,62.4471,62.4471,62.4471,274,0.0,1.0
2025-08-28,63.4683,63.4683,63.1341,63.1341,2105,63.4683,63.4683,63.1341,63.1341,2105,0.0,1.0
2025-08-29,62.0306,62.0306,61.71,61.8296,661,62.0306,62.0306,61.71,61.8296,661,0.0,1.0
2025-09-02,60.0288,60.0288,58.7199,59.6001,2262,60.0288,60.0288,58.7199,59.6001,2262,0.0,1.0
2025-09-03,59.9738,59.9738,59.9738,59.9738,94,59.9738,59.9738,59.9738,59.9738,94,0.0,1.0
2025-09-04,59.8922,59.8922,59.5911,59.5911,302,59.8922,59.8922,59.5911,59.5911,302,0.0,1.0
2025-09-05,58.4834,58.4834,58.16,58.16,548,58.4834,58.4834,58.16,58.16,548,0.0,1.0
2025-09-08,60.1505,60.1505,60.005,60.005,896,60.1505,60.1505,60.005,60.005,896,0.0,1.0
2025-09-09,59.2867,59.2867,59.2701,59.2701,686,59.2867,59.2867,59.2701,59.2701,686,0.0,1.0
2025-09-10,58.3917,58.3917,58.3917,58.3917,300,58.3917,58.3917,58.3917,58.3917,300,0.0,1.0
2025-09-11,60.4066,60.511,60.2599,60.2599,825,60.4066,60.511,60.2599,60.2599,825,0.0,1.0
2025-09-12,58.8649,58.8649,58.8649,58.8649,260,58.8649,58.8649,58.8649,58.8649,260,0.0,1.0
2025-09-15,58.8061,58.8061,58.8061,58.8061,223,58.8061,58.8061,58.8061,58.8061,223,0.0,1.0
2025-09-16,57.7369,57.7369,57.7369,57.7369,134,57.7369,57.7369,57.7369,57.7369,134,0.0,1.0
2025-09-17,57.4999,57.5599,57.4999,57.5599,743,57.4999,57.5599,57.4999,57.5599,743,0.0,1.0
2025-09-18,58.0659,58.0659,57.865,58.051,698,58.0659,58.0659,57.865,58.051,698,0.0,1.0
2025-09-19,59.4682,59.4682,58.79,58.79,364,59.4682,59.4682,58.79,58.79,364,0.0,1.0
2025-09-22,58.3591,58.3591,58.2789,58.2789,766,58.3591,58.3591,58.2789,58.2789,766,0.0,1.0
2025-09-23,58.0091,59.191,58.0091,59.191,382,58.0091,59.191,58.0091,59.191,382,0.0,1.0
2025-09-24,56.909,56.909,56.5511,56.5511,575,56.909,56.909,56.5511,56.5511,575,0.0,1.0
2025-09-25,55.4915,55.4915,54.8968,54.8968,2375,55.4915,55.4915,54.8968,54.8968,2375,0.0,1.0
2025-09-26,56.5778,56.5778,55.86,55.86,117,56.5778,56.5778,55.86,55.86,117,0.0,1.0
2025-09-29,57.0743,57.0743,57.0743,57.0743,131,57.0743,57.0743,57.0743,57.0743,131,0.0,1.0
2025-09-30,54.384,54.384,54.384,54.384,207,54.384,54.384,54.384,54.384,207,0.0,1.0
2025-10-01,53.2072,53.2072,53.2072,53.2072,168,53.2072,53.2072,53.2072,53.2072,168,0.0,1.0
2025-10-02,54.5644,54.64,53.21,53.21,680,54.5644,54.64,53.21,53.21,680,0.0,1.0
2025-10-03,53.8419,53.8419,53.8419,53.8419,147,53.8419,53.8419,53.8419,53.8419,147,0.0,1.0
2025-10-06,55.5339,55.5339,55.5339,55.5339,242,55.5339,55.5339,55.5339,55.5339,242,0.0,1.0
2025-10-07,52.8027,52.8027,52.8027,52.8027,307,52.8027,52.8027,52.8027,52.8027,307,0.0,1.0
2025-10-08,52.4173,52.99,52.4173,52.99,241,52.4173,52.99,52.4173,52.99,241,0.0,1.0
2025-10-09,51.4042,51.4042,51.4042,51.4042,78,51.4042,51.4042,51.4042,51.4042,78,0.0,1.0
2025-10-10,47.9646,47.9646,47.9646,47.9646,692,47.9646,47.9646,47.9646,47.9646,692,0.0,1.0
2025-10-13,49.5417,49.5417,49.5417,49.5417,43,49.5417,49.5417,49.5417,49.5417,43,0.0,1.0
2025-10-14,52.7214,52.7214,52.7214,52.7214,92,52.7214,52.7214,52.7214,52.7214,92,0.0,1.0
2025-10-15,52.3837,52.3837,52.3837,52.3837,179,52.3837,52.3837,52.3837,52.3837,179,0.0,1.0
2025-10-16,48.476,48.476,48.476,48.476,96,48.476,48.476,48.476,48.476,96,0.0,1.0
2025-10-17,49.1382,49.1382,49.1382,49.1382,3093,49.1382,49.1382,49.1382,49.1382,3093,0.0,1.0
2025-10-20,51.7435,51.7435,51.7435,51.7435,168,51.7435,51.7435,51.7435,51.7435,168,0.0,1.0
2025-10-21,53.9986,53.9986,51.89,51.92,1749,53.9986,53.9986,51.89,51.92,1749,0.0,1.0
2025-10-22,52.2994,52.2994,52.2994,52.2994,112,52.2994,52.2994,52.2994,52.2994,112,0.0,1.0
2025-10-23,52.4357,52.4357,52.4357,52.4357,163,52.4357,52.4357,52.4357,52.4357,163,0.0,1.0
2025-10-24,53.6204,53.6204,53.6204,53.6204,634,53.6204,53.6204,53.6204,53.6204,634,0.0,1.0
2025-10-27,54.773,54.773,54.773,54.773,72,54.773,54.773,54.773,54.773,72,0.0,1.0
2025-10-28,50.1134,50.1134,50.1134,50.1134,815,50.1134,50.1134,50.1134,50.1134,815,0.0,1.0
2025-10-29,49.097,49.097,49.097,49.097,595,49.097,49.097,49.097,49.097,595,0.0,1.0
2025-10-30,48.7284,49.1,48.7284,49.1,379,48.7284,49.1,48.7284,49.1,379,0.0,1.0
2025-10-31,49.8464,49.8514,49.49,49.49,758,49.8464,49.8514,49.49,49.49,758,0.0,1.0
2025-11-03,50.7573,50.7573,50.11,50.11,368,50.7573,50.7573,50.11,50.11,368,0.0,1.0
2025-11-04,45.2051,45.64,45.2051,45.64,2252,45.2051,45.64,45.2051,45.64,2252,0.0,1.0
2025-11-05,47.0755,47.0755,46.605,46.605,360,47.0755,47.0755,46.605,46.605,360,0.0,1.0
2025-11-06,45.9158,46.89,45.2661,46.89,1018,45.9158,46.89,45.2661,46.89,1018,0.0,1.0
2025-11-07,48.7368,48.7368,48.7368,48.7368,69,48.7368,48.7368,48.7368,48.7368,69,0.0,1.0
2025-11-10,50.2543,50.2543,49.36,50.16,4738,50.2543,50.2543,49.36,50.16,4738,0.0,1.0
2025-11-11,50.3526,50.3526,50.3526,50.3526,78,50.3526,50.3526,50.3526,50.3526,78,0.0,1.0
2025-11-12,52.3725,52.53,52.3725,52.53,327,52.3725,52.53,52.3725,52.53,327,0.0,1.0
2025-11-13,48.1,49.7199,48.1,49.7199,570,48.1,49.7199,48.1,49.7199,570,0.0,1.0
2025-11-14,46.7212,47.78,46.7212,47.78,12310,46.7212,47.78,46.7212,47.78,12310,0.0,1.0
2025-11-17,42.9115,46.17,42.729,46.17,1948,42.9115,46.17,42.729,46.17,1948,0.0,1.0
2025-11-18,43.2399,43.2399,42.79,42.955,1851,43.2399,43.2399,42.79,42.955,1851,0.0,1.0
2025-11-19,42.3264,42.3264,42.265,42.2804,407,42.3264,42.3264,42.265,42.2804,407,0.0,1.0
2025-11-20,38.94,39.1,38.94,39.1,539,38.94,39.1,38.94,39.1,539,0.0,1.0
2025-11-21,42.533,42.533,42.155,42.155,2988,42.533,42.533,42.155,42.155,2988,0.0,1.0
2025-11-24,42.9888,43.661,42.9888,43.661,487,42.9888,43.661,42.9888,43.661,487,0.0,1.0
2025-11-25,45.8981,45.9311,45.8981,45.9311,294,45.8981,45.9311,45.8981,45.9311,294,0.0,1.0
2025-11-26,47.4023,47.89,46.9299,46.93,1124,47.4023,47.89,46.9299,46.93,1124,0.0,1.0