date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-08-18,15.69,21.22,12.51,19.2,11535880,15.69,21.22,12.51,19.2,11535880,0.0,1.0
2022-08-19,48.01,60.0,24.81,26.64,35106208,48.01,60.0,24.81,26.64,35106208,0.0,1.0
2022-08-22,41.41,62.0,31.2,54.01,18397482,41.41,62.0,31.2,54.01,18397482,0.0,1.0
2022-08-23,26.64,34.9,25.57,32.61,7793874,26.64,34.9,25.57,32.61,7793874,0.0,1.0
2022-08-24,29.82,35.7,25.6001,26.44,11624815,29.82,35.7,25.6001,26.44,11624815,0.0,1.0
2022-08-25,25.2,31.7276,25.2,30.0,2395595,25.2,31.7276,25.2,30.0,2395595,0.0,1.0
2022-08-26,19.3,25.7489,19.1,25.33,2446560,19.3,25.7489,19.1,25.33,2446560,0.0,1.0
2022-08-29,19.39,22.28,17.8395,18.2,1797120,19.39,22.28,17.8395,18.2,1797120,0.0,1.0
2022-08-30,16.57,19.8,16.03,18.93,957844,16.57,19.8,16.03,18.93,957844,0.0,1.0
2022-08-31,14.65,16.23,14.0405,15.86,1527873,14.65,16.23,14.0405,15.86,1527873,0.0,1.0
2022-09-01,23.65,26.5554,14.6,14.81,18817382,23.65,26.5554,14.6,14.81,18817382,0.0,1.0
2022-09-02,20.04,21.96,18.71,19.98,3242702,20.04,21.96,18.71,19.98,3242702,0.0,1.0
2022-09-06,20.29,23.48,17.6,18.64,2930469,20.29,23.48,17.6,18.64,2930469,0.0,1.0
2022-09-07,20.22,21.44,19.5,19.61,1004225,20.22,21.44,19.5,19.61,1004225,0.0,1.0
2022-09-08,20.1,22.65,19.58,19.63,1516132,20.1,22.65,19.58,19.63,1516132,0.0,1.0
2022-09-09,18.1,20.69,18.02,20.18,756759,18.1,20.69,18.02,20.18,756759,0.0,1.0
2022-09-12,17.75,18.9999,17.5,18.0,455357,17.75,18.9999,17.5,18.0,455357,0.0,1.0
2022-09-13,16.85,17.8,16.65,17.17,458312,16.85,17.8,16.65,17.17,458312,0.0,1.0
2022-09-14,17.07,17.6499,15.81,16.43,1047318,17.07,17.6499,15.81,16.43,1047318,0.0,1.0
2022-09-15,16.11,19.4999,15.99,16.78,1384926,16.11,19.4999,15.99,16.78,1384926,0.0,1.0
2022-09-16,14.99,16.3,14.85,15.71,540011,14.99,16.3,14.85,15.71,540011,0.0,1.0
2022-09-19,13.27,15.2819,13.27,14.53,471646,13.27,15.2819,13.27,14.53,471646,0.0,1.0
2022-09-20,13.74,16.5,13.3,13.47,2809460,13.74,16.5,13.3,13.47,2809460,0.0,1.0
2022-09-21,13.0,14.42,13.0,13.75,434148,13.0,14.42,13.0,13.75,434148,0.0,1.0
2022-09-22,13.32,13.75,12.8,12.8,590419,13.32,13.75,12.8,12.8,590419,0.0,1.0
2022-09-23,12.82,13.29,11.93,13.15,365139,12.82,13.29,11.93,13.15,365139,0.0,1.0
2022-09-26,12.49,13.59,12.27,12.76,177125,12.49,13.59,12.27,12.76,177125,0.0,1.0
2022-09-27,12.1,13.15,12.08,12.46,184739,12.1,13.15,12.08,12.46,184739,0.0,1.0
2022-09-28,12.15,12.9525,12.0,12.03,278214,12.15,12.9525,12.0,12.03,278214,0.0,1.0
2022-09-29,11.46,12.37,11.1,12.3,333201,11.46,12.37,11.1,12.3,333201,0.0,1.0
2022-09-30,10.11,11.74,10.1,11.5,426128,10.11,11.74,10.1,11.5,426128,0.0,1.0
2022-10-03,8.24,10.342,8.05,9.86,979068,8.24,10.342,8.05,9.86,979068,0.0,1.0
2022-10-04,7.66,8.72,7.49,8.44,697506,7.66,8.72,7.49,8.44,697506,0.0,1.0
2022-10-05,7.67,7.71,7.0115,7.48,390902,7.67,7.71,7.0115,7.48,390902,0.0,1.0
2022-10-06,7.32,7.96,7.26,7.69,446863,7.32,7.96,7.26,7.69,446863,0.0,1.0
2022-10-07,6.38,7.45,6.38,7.42,489959,6.38,7.45,6.38,7.42,489959,0.0,1.0
2022-10-10,6.19,6.42,5.82,6.42,378938,6.19,6.42,5.82,6.42,378938,0.0,1.0
2022-10-11,6.32,7.84,5.72,5.86,1117636,6.32,7.84,5.72,5.86,1117636,0.0,1.0
2022-10-12,5.7,6.7236,5.6,6.6,529345,5.7,6.7236,5.6,6.6,529345,0.0,1.0
2022-10-13,6.1,6.26,5.46,5.5,451934,6.1,6.26,5.46,5.5,451934,0.0,1.0
2022-10-14,6.19,6.47,5.76,5.97,495076,6.19,6.47,5.76,5.97,495076,0.0,1.0
2022-10-17,5.62,6.4,5.6,6.07,394065,5.62,6.4,5.6,6.07,394065,0.0,1.0
2022-10-18,5.32,5.749,5.292,5.66,297881,5.32,5.749,5.292,5.66,297881,0.0,1.0
2022-10-19,5.11,5.47,5.04,5.31,211062,5.11,5.47,5.04,5.31,211062,0.0,1.0
2022-10-20,5.13,5.29,5.01,5.18,143946,5.13,5.29,5.01,5.18,143946,0.0,1.0
2022-10-21,5.03,5.1883,4.9,5.18,187836,5.03,5.1883,4.9,5.18,187836,0.0,1.0
2022-10-24,4.6,4.93,4.3,4.81,222752,4.6,4.93,4.3,4.81,222752,0.0,1.0
2022-10-25,5.22,5.55,4.51,4.6,461441,5.22,5.55,4.51,4.6,461441,0.0,1.0
2022-10-26,5.05,5.34,4.81,5.22,166118,5.05,5.34,4.81,5.22,166118,0.0,1.0
2022-10-27,4.75,5.1031,4.71,4.95,65895,4.75,5.1031,4.71,4.95,65895,0.0,1.0
2022-10-28,4.86,5.04,4.68,5.04,73360,4.86,5.04,4.68,5.04,73360,0.0,1.0
2022-10-31,4.68,5.06,4.4512,5.06,147331,4.68,5.06,4.4512,5.06,147331,0.0,1.0
2022-11-01,4.49,4.84,4.45,4.7,117742,4.49,4.84,4.45,4.7,117742,0.0,1.0
2022-11-02,4.27,4.52,4.2,4.5,114406,4.27,4.52,4.2,4.5,114406,0.0,1.0
2022-11-03,4.42,4.45,4.14,4.14,72375,4.42,4.45,4.14,4.14,72375,0.0,1.0
2022-11-04,4.66,4.78,4.43,4.54,167665,4.66,4.78,4.43,4.54,167665,0.0,1.0
2022-11-07,5.9,7.48,5.82,6.36,33039898,5.9,7.48,5.82,6.36,33039898,0.0,1.0
2022-11-08,5.43,6.18,5.43,5.72,1264462,5.43,6.18,5.43,5.72,1264462,0.0,1.0
2022-11-09,5.66,5.84,4.7,5.39,522131,5.66,5.84,4.7,5.39,522131,0.0,1.0
2022-11-10,5.92,6.5999,5.7312,6.05,494561,5.92,6.5999,5.7312,6.05,494561,0.0,1.0
2022-11-11,6.43,6.5,5.55,6.12,377759,6.43,6.5,5.55,6.12,377759,0.0,1.0
2022-11-14,6.44,6.55,6.05,6.41,180135,6.44,6.55,6.05,6.41,180135,0.0,1.0
2022-11-15,6.61,6.88,6.31,6.62,369072,6.61,6.88,6.31,6.62,369072,0.0,1.0
2022-11-16,6.09,6.46,5.89,6.38,227513,6.09,6.46,5.89,6.38,227513,0.0,1.0
2022-11-17,6.2,6.35,5.93,6.09,78356,6.2,6.35,5.93,6.09,78356,0.0,1.0
2022-11-18,5.96,6.43,5.93,6.43,101339,5.96,6.43,5.93,6.43,101339,0.0,1.0
2022-11-21,5.7,5.89,5.56,5.87,84483,5.7,5.89,5.56,5.87,84483,0.0,1.0
2022-11-22,5.75,6.09,5.58,5.65,86680,5.75,6.09,5.58,5.65,86680,0.0,1.0
2022-11-23,5.82,5.925,5.58,5.91,83722,5.82,5.925,5.58,5.91,83722,0.0,1.0
2022-11-25,6.16,6.2533,5.88,5.97,85454,6.16,6.2533,5.88,5.97,85454,0.0,1.0
2022-11-28,7.93,8.2,6.06,6.09,2065095,7.93,8.2,6.06,6.09,2065095,0.0,1.0
2022-11-29,7.92,8.63,7.45,7.9,1796949,7.92,8.63,7.45,7.9,1796949,0.0,1.0
2022-11-30,7.37,8.2,7.0,7.61,639159,7.37,8.2,7.0,7.61,639159,0.0,1.0
2022-12-01,7.3,7.4299,7.03,7.42,166881,7.3,7.4299,7.03,7.42,166881,0.0,1.0
2022-12-02,7.73,7.7485,7.03,7.4,230615,7.73,7.7485,7.03,7.4,230615,0.0,1.0
2022-12-05,7.8,8.48,7.6,7.98,456034,7.8,8.48,7.6,7.98,456034,0.0,1.0
2022-12-06,7.34,7.9299,7.18,7.75,181445,7.34,7.9299,7.18,7.75,181445,0.0,1.0
2022-12-07,6.56,7.23,6.55,7.13,163063,6.56,7.23,6.55,7.13,163063,0.0,1.0
2022-12-08,6.88,6.98,6.68,6.81,129587,6.88,6.98,6.68,6.81,129587,0.0,1.0
2022-12-09,6.64,7.08,6.45,6.92,150724,6.64,7.08,6.45,6.92,150724,0.0,1.0
2022-12-12,6.36,6.7,6.25,6.63,87564,6.36,6.7,6.25,6.63,87564,0.0,1.0
2022-12-13,6.48,6.75,6.3132,6.72,98140,6.48,6.75,6.3132,6.72,98140,0.0,1.0
2022-12-14,6.25,6.57,6.16,6.36,85957,6.25,6.57,6.16,6.36,85957,0.0,1.0
2022-12-15,5.7,6.3,5.7,6.2,139158,5.7,6.3,5.7,6.2,139158,0.0,1.0
2022-12-16,5.73,5.89,5.61,5.61,99725,5.73,5.89,5.61,5.61,99725,0.0,1.0
2022-12-19,5.65,5.79,5.37,5.79,96397,5.65,5.79,5.37,5.79,96397,0.0,1.0
2022-12-20,5.37,5.6,5.37,5.6,77017,5.37,5.6,5.37,5.6,77017,0.0,1.0
2022-12-21,5.78,5.9,5.4001,5.54,92240,5.78,5.9,5.4001,5.54,92240,0.0,1.0
2022-12-22,5.41,5.65,5.41,5.59,82961,5.41,5.65,5.41,5.59,82961,0.0,1.0
2022-12-23,5.53,5.593,5.38,5.59,51642,5.53,5.593,5.38,5.59,51642,0.0,1.0
2022-12-27,5.63,5.9382,5.453,5.54,136312,5.63,5.9382,5.453,5.54,136312,0.0,1.0
2022-12-28,5.36,5.7038,5.27,5.51,79319,5.36,5.7038,5.27,5.51,79319,0.0,1.0
2022-12-29,5.6,5.63,5.41,5.49,50453,5.6,5.63,5.41,5.49,50453,0.0,1.0
2022-12-30,5.69,5.69,5.43,5.6,50020,5.69,5.69,5.43,5.6,50020,0.0,1.0
2023-01-03,5.47,5.7,5.36,5.6,54489,5.47,5.7,5.36,5.6,54489,0.0,1.0
2023-01-04,5.67,5.7515,5.46,5.47,69482,5.67,5.7515,5.46,5.47,69482,0.0,1.0
2023-01-05,6.36,6.73,5.71,5.81,555348,6.36,6.73,5.71,5.81,555348,0.0,1.0
2023-01-06,6.35,6.7,6.0,6.5,261477,6.35,6.7,6.0,6.5,261477,0.0,1.0
2023-01-09,6.1,6.47,6.09,6.4,127727,6.1,6.47,6.09,6.4,127727,0.0,1.0
2023-01-10,6.03,6.31,5.78,6.08,133746,6.03,6.31,5.78,6.08,133746,0.0,1.0
2023-01-11,6.11,6.17,5.94,5.97,78213,6.11,6.17,5.94,5.97,78213,0.0,1.0
2023-01-12,6.04,6.11,5.92,6.03,83852,6.04,6.11,5.92,6.03,83852,0.0,1.0
2023-01-13,6.3,6.5499,5.96,6.04,206364,6.3,6.5499,5.96,6.04,206364,0.0,1.0
2023-01-17,6.04,6.35,5.9,6.35,188172,6.04,6.35,5.9,6.35,188172,0.0,1.0
2023-01-18,5.95,6.15,5.71,6.02,226272,5.95,6.15,5.71,6.02,226272,0.0,1.0
2023-01-19,6.17,6.2,5.85,5.96,102347,6.17,6.2,5.85,5.96,102347,0.0,1.0
2023-01-20,6.12,6.2162,6.0,6.16,78905,6.12,6.2162,6.0,6.16,78905,0.0,1.0
2023-01-23,6.08,6.2664,5.9801,6.06,134069,6.08,6.2664,5.9801,6.06,134069,0.0,1.0
2023-01-24,5.86,6.144,5.85,6.01,157681,5.86,6.144,5.85,6.01,157681,0.0,1.0
2023-01-25,5.78,5.979,5.7,5.84,131523,5.78,5.979,5.7,5.84,131523,0.0,1.0
2023-01-26,5.79,5.92,5.74,5.82,138791,5.79,5.92,5.74,5.82,138791,0.0,1.0
2023-01-27,5.94,6.0,5.74,5.74,170185,5.94,6.0,5.74,5.74,170185,0.0,1.0
2023-01-30,5.59,5.93,5.58,5.81,151430,5.59,5.93,5.58,5.81,151430,0.0,1.0
2023-01-31,5.85,5.87,5.56,5.56,163702,5.85,5.87,5.56,5.56,163702,0.0,1.0
2023-02-01,5.84,5.91,5.62,5.86,225794,5.84,5.91,5.62,5.86,225794,0.0,1.0
2023-02-02,5.91,6.1099,5.77,5.77,178729,5.91,6.1099,5.77,5.77,178729,0.0,1.0
2023-02-03,5.84,6.0,5.82,5.88,147164,5.84,6.0,5.82,5.88,147164,0.0,1.0
2023-02-06,5.52,5.88,5.5,5.84,232500,5.52,5.88,5.5,5.84,232500,0.0,1.0
2023-02-07,5.43,5.57,5.31,5.57,127492,5.43,5.57,5.31,5.57,127492,0.0,1.0
2023-02-08,5.35,5.45,5.28,5.45,89568,5.35,5.45,5.28,5.45,89568,0.0,1.0
2023-02-09,5.26,5.41,5.26,5.4,67548,5.26,5.41,5.26,5.4,67548,0.0,1.0
2023-02-10,4.94,5.38,4.86,5.29,255047,4.94,5.38,4.86,5.29,255047,0.0,1.0
2023-02-13,5.01,5.125,4.9,5.0,90075,5.01,5.125,4.9,5.0,90075,0.0,1.0
2023-02-14,5.1,5.205,4.79,5.0,131039,5.1,5.205,4.79,5.0,131039,0.0,1.0
2023-02-15,5.42,5.45,5.05,5.06,183494,5.42,5.45,5.05,5.06,183494,0.0,1.0
2023-02-16,5.29,5.44,5.2586,5.4,81316,5.29,5.44,5.2586,5.4,81316,0.0,1.0
2023-02-17,5.34,5.41,5.27,5.27,53448,5.34,5.41,5.27,5.27,53448,0.0,1.0
2023-02-21,5.12,5.29,5.05,5.28,100831,5.12,5.29,5.05,5.28,100831,0.0,1.0
2023-02-22,5.16,5.19,5.05,5.05,56167,5.16,5.19,5.05,5.05,56167,0.0,1.0
2023-02-23,5.05,5.155,5.02,5.09,82838,5.05,5.155,5.02,5.09,82838,0.0,1.0
2023-02-24,5.01,5.1,4.99,5.05,99567,5.01,5.1,4.99,5.05,99567,0.0,1.0
2023-02-27,5.12,5.24,5.01,5.01,238211,5.12,5.24,5.01,5.01,238211,0.0,1.0
2023-02-28,5.06,5.15,5.01,5.15,217748,5.06,5.15,5.01,5.15,217748,0.0,1.0
2023-03-01,5.0,5.09,4.97,5.06,210499,5.0,5.09,4.97,5.06,210499,0.0,1.0
2023-03-02,4.93,5.06,4.9,5.06,112585,4.93,5.06,4.9,5.06,112585,0.0,1.0
2023-03-03,4.97,5.02,4.93,4.95,159906,4.97,5.02,4.93,4.95,159906,0.0,1.0
2023-03-06,4.95,5.13,4.95,4.98,133463,4.95,5.13,4.95,4.98,133463,0.0,1.0
2023-03-07,4.96,5.08,4.95,4.95,123099,4.96,5.08,4.95,4.95,123099,0.0,1.0
2023-03-08,4.95,5.06,4.89,5.0,141456,4.95,5.06,4.89,5.0,141456,0.0,1.0
2023-03-09,4.88,5.055,4.88,4.94,144359,4.88,5.055,4.88,4.94,144359,0.0,1.0
2023-03-10,4.9,4.99,4.855,4.96,265305,4.9,4.99,4.855,4.96,265305,0.0,1.0
2023-03-13,5.22,5.22,4.88,4.9,159016,5.22,5.22,4.88,4.9,159016,0.0,1.0
2023-03-14,5.1,5.27,5.075,5.19,112803,5.1,5.27,5.075,5.19,112803,0.0,1.0
2023-03-15,5.8,5.82,5.0,5.0,335468,5.8,5.82,5.0,5.0,335468,0.0,1.0
2023-03-16,5.89,6.08,5.6,5.81,221218,5.89,6.08,5.6,5.81,221218,0.0,1.0
2023-03-17,5.27,6.15,5.109,6.11,1580200,5.27,6.15,5.109,6.11,1580200,0.0,1.0
2023-03-20,5.04,5.23,5.0,5.1,99641,5.04,5.23,5.0,5.1,99641,0.0,1.0
2023-03-21,5.15,5.2,5.0,5.05,121181,5.15,5.2,5.0,5.05,121181,0.0,1.0
2023-03-22,5.09,5.29,5.06,5.11,117764,5.09,5.29,5.06,5.11,117764,0.0,1.0
2023-03-23,5.14,5.24,5.0501,5.13,162230,5.14,5.24,5.0501,5.13,162230,0.0,1.0
2023-03-24,5.21,5.28,5.1101,5.16,180176,5.21,5.28,5.1101,5.16,180176,0.0,1.0
2023-03-27,5.44,5.48,5.16,5.17,150344,5.44,5.48,5.16,5.17,150344,0.0,1.0
2023-03-28,5.35,5.555,5.35,5.48,82630,5.35,5.555,5.35,5.48,82630,0.0,1.0
2023-03-29,5.57,5.64,5.3793,5.38,94325,5.57,5.64,5.3793,5.38,94325,0.0,1.0
2023-03-30,6.03,6.14,5.57,5.57,226917,6.03,6.14,5.57,5.57,226917,0.0,1.0
2023-03-31,6.3,6.34,5.98,6.09,136823,6.3,6.34,5.98,6.09,136823,0.0,1.0
2023-04-03,6.42,6.44,6.22,6.22,73913,6.42,6.44,6.22,6.22,73913,0.0,1.0
2023-04-04,6.0,6.44,5.95,6.42,89657,6.0,6.44,5.95,6.42,89657,0.0,1.0
2023-04-05,5.72,6.06,5.66,6.04,87586,5.72,6.06,5.66,6.04,87586,0.0,1.0
2023-04-06,5.63,5.725,5.455,5.725,56112,5.63,5.725,5.455,5.725,56112,0.0,1.0
2023-04-10,5.72,5.88,5.62,5.71,49006,5.72,5.88,5.62,5.71,49006,0.0,1.0
2023-04-11,6.22,6.22,5.715,5.74,111182,6.22,6.22,5.715,5.74,111182,0.0,1.0
2023-04-12,5.94,6.25,5.9,6.25,70208,5.94,6.25,5.9,6.25,70208,0.0,1.0
2023-04-13,5.9,6.05,5.85,5.85,39809,5.9,6.05,5.85,5.85,39809,0.0,1.0
2023-04-14,5.56,5.88,5.51,5.85,99967,5.56,5.88,5.51,5.85,99967,0.0,1.0
2023-04-17,5.6,5.7,5.57,5.66,57512,5.6,5.7,5.57,5.66,57512,0.0,1.0
2023-04-18,5.58,5.6308,5.3911,5.6,85825,5.58,5.6308,5.3911,5.6,85825,0.0,1.0
2023-04-19,5.3,5.61,5.25,5.52,97049,5.3,5.61,5.25,5.52,97049,0.0,1.0
2023-04-20,5.3,5.3799,5.2101,5.3799,51735,5.3,5.3799,5.2101,5.3799,51735,0.0,1.0
2023-04-21,5.26,5.47,5.2439,5.31,50244,5.26,5.47,5.2439,5.31,50244,0.0,1.0
2023-04-24,5.3,5.34,5.2,5.2,54624,5.3,5.34,5.2,5.2,54624,0.0,1.0
2023-04-25,5.3,5.38,5.2201,5.2201,36045,5.3,5.38,5.2201,5.2201,36045,0.0,1.0
2023-04-26,5.15,5.36,5.1,5.2701,67185,5.15,5.36,5.1,5.2701,67185,0.0,1.0
2023-04-27,5.01,5.1016,4.9304,5.1,75253,5.01,5.1016,4.9304,5.1,75253,0.0,1.0
2023-04-28,5.53,5.91,5.1186,5.26,547077,5.53,5.91,5.1186,5.26,547077,0.0,1.0
2023-05-01,5.58,5.6,5.29,5.38,122328,5.58,5.6,5.29,5.38,122328,0.0,1.0
2023-05-02,5.18,5.63,5.1,5.45,164972,5.18,5.63,5.1,5.45,164972,0.0,1.0
2023-05-03,5.18,5.28,5.11,5.24,22169,5.18,5.28,5.11,5.24,22169,0.0,1.0
2023-05-04,5.26,5.75,5.01,5.11,94155,5.26,5.75,5.01,5.11,94155,0.0,1.0
2023-05-05,5.05,5.255,4.97,5.24,145870,5.05,5.255,4.97,5.24,145870,0.0,1.0
2023-05-08,5.26,5.3389,5.0,5.0,61805,5.26,5.3389,5.0,5.0,61805,0.0,1.0
2023-05-09,5.295,5.4,5.19,5.2,90546,5.295,5.4,5.19,5.2,90546,0.0,1.0
2023-05-10,5.42,5.45,5.264,5.34,68042,5.42,5.45,5.264,5.34,68042,0.0,1.0
2023-05-11,5.24,5.49,5.1801,5.49,110254,5.24,5.49,5.1801,5.49,110254,0.0,1.0
2023-05-12,5.24,5.265,5.11,5.2,42792,5.24,5.265,5.11,5.2,42792,0.0,1.0
2023-05-15,5.5,5.5,5.19,5.28,74199,5.5,5.5,5.19,5.28,74199,0.0,1.0
2023-05-16,5.27,5.5,5.25,5.5,55477,5.27,5.5,5.25,5.5,55477,0.0,1.0
2023-05-17,5.32,5.48,5.31,5.37,29285,5.32,5.48,5.31,5.37,29285,0.0,1.0
2023-05-18,5.29,5.39,5.25,5.25,73882,5.29,5.39,5.25,5.25,73882,0.0,1.0
2023-05-19,5.27,5.35,5.26,5.26,19110,5.27,5.35,5.26,5.26,19110,0.0,1.0
2023-05-22,5.465,5.5,5.3,5.34,49459,5.465,5.5,5.3,5.34,49459,0.0,1.0
2023-05-23,5.66,5.85,5.4,5.4,138300,5.66,5.85,5.4,5.4,138300,0.0,1.0
2023-05-24,7.16,11.78,7.03,11.01,31940023,7.16,11.78,7.03,11.01,31940023,0.0,1.0
2023-05-25,5.79,7.35,5.79,7.1,2318215,5.79,7.35,5.79,7.1,2318215,0.0,1.0
2023-05-26,6.45,7.5,5.9,5.92,5395814,6.45,7.5,5.9,5.92,5395814,0.0,1.0
2023-05-30,6.76,7.3,6.53,6.56,1507811,6.76,7.3,6.53,6.56,1507811,0.0,1.0
2023-05-31,6.75,6.9,6.31,6.8,528135,6.75,6.9,6.31,6.8,528135,0.0,1.0
2023-06-01,6.68,6.89,6.41,6.66,459323,6.68,6.89,6.41,6.66,459323,0.0,1.0
2023-06-02,6.78,7.0599,6.6504,6.8,772701,6.78,7.0599,6.6504,6.8,772701,0.0,1.0
2023-06-05,6.78,6.9,6.6001,6.8,420370,6.78,6.9,6.6001,6.8,420370,0.0,1.0
2023-06-06,6.8,6.86,6.7,6.7,325018,6.8,6.86,6.7,6.7,325018,0.0,1.0
2023-06-07,7.0,7.4899,6.75,6.87,654167,7.0,7.4899,6.75,6.87,654167,0.0,1.0
2023-06-08,7.0,7.05,6.9,6.99,470926,7.0,7.05,6.9,6.99,470926,0.0,1.0
2023-06-09,6.98,7.1,6.86,6.98,310576,6.98,7.1,6.86,6.98,310576,0.0,1.0
2023-06-12,7.5,7.72,7.0203,7.09,846057,7.5,7.72,7.0203,7.09,846057,0.0,1.0
2023-06-13,7.5,7.55,7.3011,7.5,404664,7.5,7.55,7.3011,7.5,404664,0.0,1.0
2023-06-14,7.8,9.14,7.71,8.01,2701424,7.8,9.14,7.71,8.01,2701424,0.0,1.0
2023-06-15,7.84,7.9185,7.58,7.73,304851,7.84,7.9185,7.58,7.73,304851,0.0,1.0
2023-06-16,8.08,8.23,7.73,8.06,662065,8.08,8.23,7.73,8.06,662065,0.0,1.0
2023-06-20,7.65,8.08,7.52,8.08,486746,7.65,8.08,7.52,8.08,486746,0.0,1.0
2023-06-21,7.56,7.68,7.37,7.56,210097,7.56,7.68,7.37,7.56,210097,0.0,1.0
2023-06-22,7.8,7.89,7.41,7.41,121051,7.8,7.89,7.41,7.41,121051,0.0,1.0
2023-06-23,7.79,7.88,7.55,7.56,143746,7.79,7.88,7.55,7.56,143746,0.0,1.0
2023-06-26,7.78,7.85,7.5395,7.63,134588,7.78,7.85,7.5395,7.63,134588,0.0,1.0
2023-06-27,7.84,8.04,7.7,7.7,263927,7.84,8.04,7.7,7.7,263927,0.0,1.0
2023-06-28,7.66,7.9298,7.63,7.8,180887,7.66,7.9298,7.63,7.8,180887,0.0,1.0
2023-06-29,7.5,7.8049,7.46,7.71,176420,7.5,7.8049,7.46,7.71,176420,0.0,1.0
2023-06-30,6.76,7.63,6.75,7.63,437766,6.76,7.63,6.75,7.63,437766,0.0,1.0
2023-07-03,7.15,7.35,6.7,6.94,205364,7.15,7.35,6.7,6.94,205364,0.0,1.0
2023-07-05,7.4,7.55,7.1746,7.27,284705,7.4,7.55,7.1746,7.27,284705,0.0,1.0
2023-07-06,7.39,7.4,7.01,7.4,298419,7.39,7.4,7.01,7.4,298419,0.0,1.0
2023-07-07,7.13,7.8499,7.02,7.21,313454,7.13,7.8499,7.02,7.21,313454,0.0,1.0
2023-07-10,7.36,7.47,7.03,7.2,248562,7.36,7.47,7.03,7.2,248562,0.0,1.0
2023-07-11,7.08,7.37,7.0101,7.34,252252,7.08,7.37,7.0101,7.34,252252,0.0,1.0
2023-07-12,7.57,7.65,7.08,7.08,289721,7.57,7.65,7.08,7.08,289721,0.0,1.0
2023-07-13,8.06,8.25,7.46,7.68,775764,8.06,8.25,7.46,7.68,775764,0.0,1.0
2023-07-14,7.75,8.55,7.69,8.13,666826,7.75,8.55,7.69,8.13,666826,0.0,1.0
2023-07-17,8.2,8.25,7.5,7.8,496828,8.2,8.25,7.5,7.8,496828,0.0,1.0
2023-07-18,8.25,8.5,8.1281,8.3,213704,8.25,8.5,8.1281,8.3,213704,0.0,1.0
2023-07-19,8.85,8.85,8.14,8.27,355617,8.85,8.85,8.14,8.27,355617,0.0,1.0
2023-07-20,8.32,8.9161,8.26,8.8,165178,8.32,8.9161,8.26,8.8,165178,0.0,1.0
2023-07-21,8.7,9.09,8.1,8.44,276897,8.7,9.09,8.1,8.44,276897,0.0,1.0
2023-07-24,8.51,8.65,7.9899,8.65,569954,8.51,8.65,7.9899,8.65,569954,0.0,1.0
2023-07-25,8.18,8.7,8.13,8.5,302605,8.18,8.7,8.13,8.5,302605,0.0,1.0
2023-07-26,8.54,8.55,8.1,8.17,235145,8.54,8.55,8.1,8.17,235145,0.0,1.0
2023-07-27,8.29,8.75,8.15,8.6,244632,8.29,8.75,8.15,8.6,244632,0.0,1.0
2023-07-28,8.47,8.5,8.13,8.31,157109,8.47,8.5,8.13,8.31,157109,0.0,1.0
2023-07-31,8.74,8.94,8.5,8.5,276889,8.74,8.94,8.5,8.5,276889,0.0,1.0
2023-08-01,9.0,9.2,8.409,8.7,430680,9.0,9.2,8.409,8.7,430680,0.0,1.0
2023-08-02,8.84,9.2,8.6,8.69,219914,8.84,9.2,8.6,8.69,219914,0.0,1.0
2023-08-03,9.4,9.4,8.9575,8.99,357986,9.4,9.4,8.9575,8.99,357986,0.0,1.0
2023-08-04,9.08,9.47,8.92,9.41,272931,9.08,9.47,8.92,9.41,272931,0.0,1.0
2023-08-07,9.24,9.35,8.85,8.98,294878,9.24,9.35,8.85,8.98,294878,0.0,1.0
2023-08-08,9.73,9.85,9.04,9.07,368574,9.73,9.85,9.04,9.07,368574,0.0,1.0
2023-08-09,10.39,10.6,9.7,9.9,819948,10.39,10.6,9.7,9.9,819948,0.0,1.0
2023-08-10,10.63,11.09,10.4,10.75,320560,10.63,11.09,10.4,10.75,320560,0.0,1.0
2023-08-11,10.72,10.99,10.15,10.82,280468,10.72,10.99,10.15,10.82,280468,0.0,1.0
2023-08-14,10.32,10.7583,9.7,10.75,424513,10.32,10.7583,9.7,10.75,424513,0.0,1.0
2023-08-15,10.14,10.8599,9.31,10.7,782106,10.14,10.8599,9.31,10.7,782106,0.0,1.0
2023-08-16,11.59,12.43,10.0,10.25,2483640,11.59,12.43,10.0,10.25,2483640,0.0,1.0
2023-08-17,11.89,12.0,11.06,11.39,856351,11.89,12.0,11.06,11.39,856351,0.0,1.0
2023-08-18,11.54,12.0,11.18,11.79,708388,11.54,12.0,11.18,11.79,708388,0.0,1.0
2023-08-21,12.59,12.939,11.25,11.64,936378,12.59,12.939,11.25,11.64,936378,0.0,1.0
2023-08-22,12.96,13.5,12.51,12.83,892223,12.96,13.5,12.51,12.83,892223,0.0,1.0
2023-08-23,12.66,13.24,12.36,12.88,721573,12.66,13.24,12.36,12.88,721573,0.0,1.0
2023-08-24,12.3,12.99,12.21,12.82,404367,12.3,12.99,12.21,12.82,404367,0.0,1.0
2023-08-25,12.09,12.55,11.51,12.5,455026,12.09,12.55,11.51,12.5,455026,0.0,1.0
2023-08-28,11.6,12.05,10.15,12.05,655305,11.6,12.05,10.15,12.05,655305,0.0,1.0
2023-08-29,12.25,12.47,11.45,11.66,338892,12.25,12.47,11.45,11.66,338892,0.0,1.0
2023-08-30,12.66,12.96,12.045,12.78,476078,12.66,12.96,12.045,12.78,476078,0.0,1.0
2023-08-31,12.51,12.95,12.3534,12.65,347645,12.51,12.95,12.3534,12.65,347645,0.0,1.0
2023-09-01,13.58,13.8,12.38,12.75,581644,13.58,13.8,12.38,12.75,581644,0.0,1.0
2023-09-05,14.49,15.0,12.6,13.5,878194,14.49,15.0,12.6,13.5,878194,0.0,1.0
2023-09-06,14.15,15.1,14.02,14.82,1451029,14.15,15.1,14.02,14.82,1451029,0.0,1.0
2023-09-07,14.77,15.0,13.33,14.46,861157,14.77,15.0,13.33,14.46,861157,0.0,1.0
2023-09-08,16.4,16.93,14.55,15.0,1722353,16.4,16.93,14.55,15.0,1722353,0.0,1.0
2023-09-11,17.73,18.6,16.5,17.0,2921524,17.73,18.6,16.5,17.0,2921524,0.0,1.0
2023-09-12,13.25,18.6,12.7613,18.0,3370977,13.25,18.6,12.7613,18.0,3370977,0.0,1.0
2023-09-13,12.21,13.23,10.78,13.11,3563149,12.21,13.23,10.78,13.11,3563149,0.0,1.0
2023-09-14,11.93,13.38,11.5,12.33,2000091,11.93,13.38,11.5,12.33,2000091,0.0,1.0
2023-09-15,11.45,12.43,11.4,11.93,690673,11.45,12.43,11.4,11.93,690673,0.0,1.0
2023-09-18,10.0,11.6,9.7,11.38,1968144,10.0,11.6,9.7,11.38,1968144,0.0,1.0
2023-09-19,10.52,10.65,9.19,10.02,1296685,10.52,10.65,9.19,10.02,1296685,0.0,1.0
2023-09-20,10.62,11.55,9.8001,10.33,1249754,10.62,11.55,9.8001,10.33,1249754,0.0,1.0
2023-09-21,9.81,11.29,9.71,10.52,829953,9.81,11.29,9.71,10.52,829953,0.0,1.0
2023-09-22,9.25,10.06,9.11,10.03,725289,9.25,10.06,9.11,10.03,725289,0.0,1.0
2023-09-25,9.89,10.45,9.12,9.17,682249,9.89,10.45,9.12,9.17,682249,0.0,1.0
2023-09-26,9.49,10.04,9.31,9.72,531015,9.49,10.04,9.31,9.72,531015,0.0,1.0
2023-09-27,9.47,9.96,9.4,9.6,650876,9.47,9.96,9.4,9.6,650876,0.0,1.0
2023-09-28,7.69,9.49,6.71,9.47,4802588,7.69,9.49,6.71,9.47,4802588,0.0,1.0
2023-09-29,8.81,9.0495,7.35,7.35,2503003,8.81,9.0495,7.35,7.35,2503003,0.0,1.0
2023-10-02,9.04,9.2757,8.35,8.9,803486,9.04,9.2757,8.35,8.9,803486,0.0,1.0
2023-10-03,8.96,9.29,8.28,9.03,713480,8.96,9.29,8.28,9.03,713480,0.0,1.0
2023-10-04,8.94,9.23,8.79,8.92,262647,8.94,9.23,8.79,8.92,262647,0.0,1.0
2023-10-05,8.5,8.99,8.24,8.79,568259,8.5,8.99,8.24,8.79,568259,0.0,1.0
2023-10-06,8.67,8.76,8.14,8.29,453030,8.67,8.76,8.14,8.29,453030,0.0,1.0
2023-10-09,9.96,10.05,8.49,8.55,514556,9.96,10.05,8.49,8.55,514556,0.0,1.0
2023-10-10,9.07,11.2,8.7694,10.02,1266355,9.07,11.2,8.7694,10.02,1266355,0.0,1.0
2023-10-11,8.77,9.64,8.5515,9.09,427515,8.77,9.64,8.5515,9.09,427515,0.0,1.0
2023-10-12,9.19,9.3,8.58,9.11,329084,9.19,9.3,8.58,9.11,329084,0.0,1.0
2023-10-13,8.69,9.34,8.59,9.28,476329,8.69,9.34,8.59,9.28,476329,0.0,1.0
2023-10-16,9.03,9.3297,8.74,8.8,518090,9.03,9.3297,8.74,8.8,518090,0.0,1.0
2023-10-17,9.21,9.76,8.86,8.86,533771,9.21,9.76,8.86,8.86,533771,0.0,1.0
2023-10-18,8.6,9.2,8.42,9.2,613210,8.6,9.2,8.42,9.2,613210,0.0,1.0
2023-10-19,8.66,8.85,8.44,8.5,388651,8.66,8.85,8.44,8.5,388651,0.0,1.0
2023-10-20,8.55,8.82,7.71,8.52,644715,8.55,8.82,7.71,8.52,644715,0.0,1.0
2023-10-23,8.3,8.5,7.845,8.17,321795,8.3,8.5,7.845,8.17,321795,0.0,1.0
2023-10-24,8.48,8.8,8.19,8.35,424212,8.48,8.8,8.19,8.35,424212,0.0,1.0
2023-10-25,8.3,8.642,8.05,8.45,380229,8.3,8.642,8.05,8.45,380229,0.0,1.0
2023-10-26,8.4,8.63,8.065,8.21,231729,8.4,8.63,8.065,8.21,231729,0.0,1.0
2023-10-27,8.22,8.5931,7.94,8.29,305129,8.22,8.5931,7.94,8.29,305129,0.0,1.0
2023-10-30,8.89,9.0,8.28,8.28,452530,8.89,9.0,8.28,8.28,452530,0.0,1.0
2023-10-31,9.47,9.55,8.75,8.83,1290602,9.47,9.55,8.75,8.83,1290602,0.0,1.0
2023-11-01,9.92,10.0899,9.32,9.66,869370,9.92,10.0899,9.32,9.66,869370,0.0,1.0
2023-11-02,10.6,10.6,9.76,10.11,551432,10.6,10.6,9.76,10.11,551432,0.0,1.0
2023-11-03,10.79,11.17,10.41,10.66,655003,10.79,11.17,10.41,10.66,655003,0.0,1.0
2023-11-06,10.37,11.16,10.21,11.0,382324,10.37,11.16,10.21,11.0,382324,0.0,1.0
2023-11-07,10.33,10.66,9.75,10.66,401027,10.33,10.66,9.75,10.66,401027,0.0,1.0
2023-11-08,9.92,10.5,9.83,10.5,250311,9.92,10.5,9.83,10.5,250311,0.0,1.0
2023-11-09,9.54,10.0,9.4,9.92,338334,9.54,10.0,9.4,9.92,338334,0.0,1.0
2023-11-10,9.31,9.51,9.0,9.42,380220,9.31,9.51,9.0,9.42,380220,0.0,1.0
2023-11-13,9.14,9.33,8.28,9.25,785777,9.14,9.33,8.28,9.25,785777,0.0,1.0
2023-11-14,9.47,9.48,9.01,9.29,334513,9.47,9.48,9.01,9.29,334513,0.0,1.0
2023-11-15,9.71,10.05,9.39,9.64,509951,9.71,10.05,9.39,9.64,509951,0.0,1.0
2023-11-16,9.35,9.8,9.16,9.8,420154,9.35,9.8,9.16,9.8,420154,0.0,1.0
2023-11-17,9.41,9.67,9.1002,9.27,178883,9.41,9.67,9.1002,9.27,178883,0.0,1.0
2023-11-20,9.62,9.9,9.14,9.41,308452,9.62,9.9,9.14,9.41,308452,0.0,1.0
2023-11-21,9.74,9.86,9.08,9.86,363731,9.74,9.86,9.08,9.86,363731,0.0,1.0
2023-11-22,9.48,9.81,9.36,9.59,233656,9.48,9.81,9.36,9.59,233656,0.0,1.0
2023-11-24,10.07,10.12,9.15,9.51,258082,10.07,10.12,9.15,9.51,258082,0.0,1.0
2023-11-27,9.82,10.12,9.68,10.07,279602,9.82,10.12,9.68,10.07,279602,0.0,1.0
2023-11-28,9.92,10.1,9.7401,9.8,268551,9.92,10.1,9.7401,9.8,268551,0.0,1.0
2023-11-29,9.75,10.24,9.6,9.9,398365,9.75,10.24,9.6,9.9,398365,0.0,1.0
2023-11-30,9.72,9.94,8.7,9.63,480261,9.72,9.94,8.7,9.63,480261,0.0,1.0
2023-12-01,11.8,12.27,9.9,10.96,2494806,11.8,12.27,9.9,10.96,2494806,0.0,1.0
2023-12-04,12.28,13.1,11.6,12.35,1771070,12.28,13.1,11.6,12.35,1771070,0.0,1.0
2023-12-05,13.45,13.45,12.1,12.48,1426075,13.45,13.45,12.1,12.48,1426075,0.0,1.0
2023-12-06,13.64,14.03,13.2,13.58,1366970,13.64,14.03,13.2,13.58,1366970,0.0,1.0
2023-12-07,13.39,13.86,12.83,13.86,1018108,13.39,13.86,12.83,13.86,1018108,0.0,1.0
2023-12-08,13.33,14.11,12.9,13.72,1278952,13.33,14.11,12.9,13.72,1278952,0.0,1.0
2023-12-11,14.57,15.01,13.35,13.94,1865329,14.57,15.01,13.35,13.94,1865329,0.0,1.0
2023-12-12,14.2,15.11,13.6,15.01,1581954,14.2,15.11,13.6,15.01,1581954,0.0,1.0
2023-12-13,13.52,13.88,12.671,13.52,2013200,13.52,13.88,12.671,13.52,2013200,0.0,1.0
2023-12-14,13.14,13.72,12.66,13.4,1641817,13.14,13.72,12.66,13.4,1641817,0.0,1.0
2023-12-15,13.08,13.25,12.75,13.0,930818,13.08,13.25,12.75,13.0,930818,0.0,1.0
2023-12-18,15.56,15.58,13.29,13.39,2053407,15.56,15.58,13.29,13.39,2053407,0.0,1.0
2023-12-19,16.52,16.88,15.14,16.24,2681417,16.52,16.88,15.14,16.24,2681417,0.0,1.0
2023-12-20,14.91,16.3,14.7,16.02,2627820,14.91,16.3,14.7,16.02,2627820,0.0,1.0
2023-12-21,14.9,15.7,14.9,15.5,890010,14.9,15.7,14.9,15.5,890010,0.0,1.0
2023-12-22,14.86,15.9698,14.57,14.94,1016670,14.86,15.9698,14.57,14.94,1016670,0.0,1.0
2023-12-26,16.46,17.17,15.18,15.4,2278136,16.46,17.17,15.18,15.4,2278136,0.0,1.0
2023-12-27,18.22,18.4,16.23,17.0,2446437,18.22,18.4,16.23,17.0,2446437,0.0,1.0
2023-12-28,18.0,19.5,17.36,18.77,2098575,18.0,19.5,17.36,18.77,2098575,0.0,1.0
2023-12-29,18.295,19.04,17.76,18.49,2014317,18.295,19.04,17.76,18.49,2014317,0.0,1.0
2024-01-02,20.06,20.93,18.22,18.61,3948778,20.06,20.93,18.22,18.61,3948778,0.0,1.0
2024-01-03,18.58,20.41,17.4101,19.97,3194538,18.58,20.41,17.4101,19.97,3194538,0.0,1.0
2024-01-04,20.47,21.25,18.9424,19.54,3384786,20.47,21.25,18.9424,19.54,3384786,0.0,1.0
2024-01-05,20.15,21.29,19.13,20.1,2611667,20.15,21.29,19.13,20.1,2611667,0.0,1.0
2024-01-08,22.0,23.35,20.18,20.25,4334605,22.0,23.35,20.18,20.25,4334605,0.0,1.0
2024-01-09,23.47,24.01,21.17,22.0,3879730,23.47,24.01,21.17,22.0,3879730,0.0,1.0
2024-01-10,21.69,26.45,21.0,24.13,7998677,21.69,26.45,21.0,24.13,7998677,0.0,1.0
2024-01-11,20.44,23.21,18.02,22.15,5346360,20.44,23.21,18.02,22.15,5346360,0.0,1.0
2024-01-12,20.11,20.97,19.31,20.81,2031698,20.11,20.97,19.31,20.81,2031698,0.0,1.0
2024-01-16,21.11,21.25,18.7523,20.7,2768964,21.11,21.25,18.7523,20.7,2768964,0.0,1.0
2024-01-17,22.16,22.2868,20.05,20.8,2736605,22.16,22.2868,20.05,20.8,2736605,0.0,1.0
2024-01-18,22.16,24.09,21.61,22.85,3790863,22.16,24.09,21.61,22.85,3790863,0.0,1.0
2024-01-19,19.9,22.16,19.57,22.0,3730554,19.9,22.16,19.57,22.0,3730554,0.0,1.0
2024-01-22,20.77,20.8499,18.12,19.93,2551156,20.77,20.8499,18.12,19.93,2551156,0.0,1.0
2024-01-23,22.03,22.7401,20.9,21.24,2662503,22.03,22.7401,20.9,21.24,2662503,0.0,1.0
2024-01-24,21.75,23.867,21.56,22.75,3014758,21.75,23.867,21.56,22.75,3014758,0.0,1.0
2024-01-25,23.29,23.53,21.55,21.91,2243831,23.29,23.53,21.55,21.91,2243831,0.0,1.0
2024-01-26,25.62,26.28,23.5001,23.57,3517570,25.62,26.28,23.5001,23.57,3517570,0.0,1.0
2024-01-29,22.65,25.62,21.85,24.94,3771151,22.65,25.62,21.85,24.94,3771151,0.0,1.0
2024-01-30,22.99,23.28,21.25,22.19,1822536,22.99,23.28,21.25,22.19,1822536,0.0,1.0
2024-01-31,22.22,24.2,21.7354,22.59,1909160,22.22,24.2,21.7354,22.59,1909160,0.0,1.0
2024-02-01,24.68,24.86,22.35,22.35,2270859,24.68,24.86,22.35,22.35,2270859,0.0,1.0
2024-02-02,24.995,25.4487,24.25,24.88,1580727,24.995,25.4487,24.25,24.88,1580727,0.0,1.0
2024-02-05,27.88,28.3699,24.9,25.29,4291216,27.88,28.3699,24.9,25.29,4291216,0.0,1.0
2024-02-06,28.16,29.92,26.63,29.0,3000261,28.16,29.92,26.63,29.0,3000261,0.0,1.0
2024-02-07,28.81,29.1573,27.4,28.4,1545641,28.81,29.1573,27.4,28.4,1545641,0.0,1.0
2024-02-08,29.7,29.93,27.5,28.5,1822785,29.7,29.93,27.5,28.5,1822785,0.0,1.0
2024-02-09,29.28,30.45,28.44,29.95,1723947,29.28,30.45,28.44,29.95,1723947,0.0,1.0
2024-02-12,31.54,32.74,29.86,30.0,2597508,31.54,32.74,29.86,30.0,2597508,0.0,1.0
2024-02-13,31.54,33.07,28.56,30.65,2756094,31.54,33.07,28.56,30.65,2756094,0.0,1.0
2024-02-14,32.74,33.33,31.26,33.0,1849522,32.74,33.33,31.26,33.0,1849522,0.0,1.0
2024-02-15,32.48,32.97,30.5122,32.72,1853805,32.48,32.97,30.5122,32.72,1853805,0.0,1.0
2024-02-16,34.5,36.19,32.0,32.03,2761760,34.5,36.19,32.0,32.03,2761760,0.0,1.0
2024-02-20,25.96,35.3039,20.2,35.115,6764319,25.96,35.3039,20.2,35.115,6764319,0.0,1.0
2024-02-21,27.43,28.3,26.04,27.24,2372519,27.43,28.3,26.04,27.24,2372519,0.0,1.0
2024-02-22,34.91,35.47,28.16,29.2,4236376,34.91,35.47,28.16,29.2,4236376,0.0,1.0
2024-02-23,32.31,35.7,30.5,34.11,2691817,32.31,35.7,30.5,34.11,2691817,0.0,1.0
2024-02-26,33.425,34.55,31.12,33.21,1722178,33.425,34.55,31.12,33.21,1722178,0.0,1.0
2024-02-27,34.98,36.1399,33.75,33.99,1906509,34.98,36.1399,33.75,33.99,1906509,0.0,1.0
2024-02-28,34.03,35.33,32.75,35.28,1359784,34.03,35.33,32.75,35.28,1359784,0.0,1.0
2024-02-29,37.45,38.0,34.12,34.66,2561333,37.45,38.0,34.12,34.66,2561333,0.0,1.0
2024-03-01,39.46,40.4951,37.27,38.0,2099640,39.46,40.4951,37.27,38.0,2099640,0.0,1.0
2024-03-04,40.46,43.56,39.72,42.08,2712984,40.46,43.56,39.72,42.08,2712984,0.0,1.0
2024-03-05,37.66,39.92,32.958,39.71,3398648,37.66,39.92,32.958,39.71,3398648,0.0,1.0
2024-03-06,36.64,39.78,35.6204,39.71,1866275,36.64,39.78,35.6204,39.71,1866275,0.0,1.0
2024-03-07,33.9,37.25,33.5436,36.71,2366885,33.9,37.25,33.5436,36.71,2366885,0.0,1.0
2024-03-08,34.38,36.67,33.05,34.13,1937505,34.38,36.67,33.05,34.13,1937505,0.0,1.0
2024-03-11,30.84,35.41,30.54,34.0,2208035,30.84,35.41,30.54,34.0,2208035,0.0,1.0
2024-03-12,36.84,37.01,32.02,32.45,2323722,36.84,37.01,32.02,32.45,2323722,0.0,1.0
2024-03-13,37.9,39.4,36.35,37.99,2188385,37.9,39.4,36.35,37.99,2188385,0.0,1.0
2024-03-14,34.99,39.1148,34.35,38.25,2649940,34.99,39.1148,34.35,38.25,2649940,0.0,1.0
2024-03-15,43.15,45.18,34.41,39.31,9010691,43.15,45.18,34.41,39.31,9010691,0.0,1.0
2024-03-18,34.21,40.9999,33.11,40.05,8432714,34.21,40.9999,33.11,40.05,8432714,0.0,1.0
2024-03-19,29.52,32.42,28.38,32.42,6026832,29.52,32.42,28.38,32.42,6026832,0.0,1.0
2024-03-20,28.88,31.51,27.81,30.33,4541074,28.88,31.51,27.81,30.33,4541074,0.0,1.0
2024-03-21,30.47,31.73,28.5101,29.58,3428901,30.47,31.73,28.5101,29.58,3428901,0.0,1.0
2024-03-22,26.91,30.37,26.72,30.23,3260996,26.91,30.37,26.72,30.23,3260996,0.0,1.0
2024-03-25,27.71,28.34,26.75,27.1,2354161,27.71,28.34,26.75,27.1,2354161,0.0,1.0
2024-03-26,25.6,27.7,25.34,27.59,3239191,25.6,27.7,25.34,27.59,3239191,0.0,1.0
2024-03-27,26.16,26.84,25.12,25.7,2293960,26.16,26.84,25.12,25.7,2293960,0.0,1.0
2024-03-28,26.72,28.88,26.62,28.0,2637002,26.72,28.88,26.62,28.0,2637002,0.0,1.0
2024-04-01,30.79,31.13,26.66,26.72,3591677,30.79,31.13,26.66,26.72,3591677,0.0,1.0
2024-04-02,33.25,33.693,29.541,30.7,3317125,33.25,33.693,29.541,30.7,3317125,0.0,1.0
2024-04-03,35.65,36.95,33.65,33.7,5196580,35.65,36.95,33.65,33.7,5196580,0.0,1.0
2024-04-04,33.58,38.21,33.41,36.48,4383794,33.58,38.21,33.41,36.48,4383794,0.0,1.0
2024-04-05,34.75,36.36,34.04,34.31,2860555,34.75,36.36,34.04,34.31,2860555,0.0,1.0
2024-04-08,33.49,35.51,31.5,35.1,2495512,33.49,35.51,31.5,35.1,2495512,0.0,1.0
2024-04-09,31.59,33.5,31.04,33.41,2047557,31.59,33.5,31.04,33.41,2047557,0.0,1.0
2024-04-10,31.02,32.3809,30.5,30.79,1466358,31.02,32.3809,30.5,30.79,1466358,0.0,1.0
2024-04-11,33.795,34.78,31.68,31.93,2919913,33.795,34.78,31.68,31.93,2919913,0.0,1.0
2024-04-12,31.75,33.29,31.34,33.16,1809411,31.75,33.29,31.34,33.16,1809411,0.0,1.0
2024-04-15,32.47,34.73,31.1,33.362,3557217,32.47,34.73,31.1,33.362,3557217,0.0,1.0
2024-04-16,35.09,35.64,31.4,32.31,3153680,35.09,35.64,31.4,32.31,3153680,0.0,1.0
2024-04-17,34.96,36.75,33.508,35.85,2698423,34.96,36.75,33.508,35.85,2698423,0.0,1.0
2024-04-18,36.81,38.58,33.77,34.72,3816259,36.81,38.58,33.77,34.72,3816259,0.0,1.0
2024-04-19,34.69,37.3798,33.85,36.76,3162221,34.69,37.3798,33.85,36.76,3162221,0.0,1.0
2024-04-22,37.09,37.1971,34.04,34.9,2673155,37.09,37.1971,34.04,34.9,2673155,0.0,1.0
2024-04-23,37.0,39.1899,35.01,38.0,3809787,37.0,39.1899,35.01,38.0,3809787,0.0,1.0
2024-04-24,35.91,37.65,35.5039,37.1,2271955,35.91,37.65,35.5039,37.1,2271955,0.0,1.0
2024-04-25,36.36,36.98,33.78,35.13,1601944,36.36,36.98,33.78,35.13,1601944,0.0,1.0
2024-04-26,35.35,37.46,35.165,36.26,1787942,35.35,37.46,35.165,36.26,1787942,0.0,1.0
2024-04-29,33.98,35.68,33.1946,35.4,2448851,33.98,35.68,33.1946,35.4,2448851,0.0,1.0
2024-04-30,31.79,33.6,30.75,33.6,2988811,31.79,33.6,30.75,33.6,2988811,0.0,1.0
2024-05-01,31.98,32.68,30.76,31.78,1805251,31.98,32.68,30.76,31.78,1805251,0.0,1.0
2024-05-02,34.7,34.95,31.71,32.8,2326393,34.7,34.95,31.71,32.8,2326393,0.0,1.0
2024-05-03,37.27,37.64,34.68,35.25,2968018,37.27,37.64,34.68,35.25,2968018,0.0,1.0
2024-05-06,41.11,41.31,37.8,38.0,3606391,41.11,41.31,37.8,38.0,3606391,0.0,1.0
2024-05-07,40.09,41.05,36.9,39.23,2768107,40.09,41.05,36.9,39.23,2768107,0.0,1.0
2024-05-08,39.14,39.6505,37.74,39.0,2084282,39.14,39.6505,37.74,39.0,2084282,0.0,1.0
2024-05-09,39.72,41.1,34.5,40.95,5363334,39.72,41.1,34.5,40.95,5363334,0.0,1.0
2024-05-10,37.35,39.9,36.8018,39.72,2551072,37.35,39.9,36.8018,39.72,2551072,0.0,1.0
2024-05-13,36.25,37.29,35.2,37.1,2029608,36.25,37.29,35.2,37.1,2029608,0.0,1.0
2024-05-14,36.98,37.3956,35.75,36.2,1785697,36.98,37.3956,35.75,36.2,1785697,0.0,1.0
2024-05-15,34.87,38.6781,34.56,37.2,3644621,34.87,38.6781,34.56,37.2,3644621,0.0,1.0
2024-05-16,36.21,37.37,34.7,34.76,2416761,36.21,37.37,34.7,34.76,2416761,0.0,1.0
2024-05-17,35.76,38.22,35.4,36.69,2779273,35.76,38.22,35.4,36.69,2779273,0.0,1.0
2024-05-20,32.65,36.18,32.3023,36.05,4175716,32.65,36.18,32.3023,36.05,4175716,0.0,1.0
2024-05-21,31.45,32.65,31.12,32.63,2280193,31.45,32.65,31.12,32.63,2280193,0.0,1.0
2024-05-22,29.83,29.95,25.2201,26.32,10107184,29.83,29.95,25.2201,26.32,10107184,0.0,1.0
2024-05-23,32.35,32.5,30.21,31.0,3769055,32.35,32.5,30.21,31.0,3769055,0.0,1.0
2024-05-24,32.55,33.82,32.1333,32.53,1906981,32.55,33.82,32.1333,32.53,1906981,0.0,1.0
2024-05-28,30.62,31.67,30.11,31.46,2156351,30.62,31.67,30.11,31.46,2156351,0.0,1.0
2024-05-29,31.76,31.98,29.72,30.1,2415735,31.76,31.98,29.72,30.1,2415735,0.0,1.0
2024-05-30,30.27,32.25,30.231,31.89,2095724,30.27,32.25,30.231,31.89,2095724,0.0,1.0
2024-05-31,31.14,31.4592,30.24,31.0,1535192,31.14,31.4592,30.24,31.0,1535192,0.0,1.0
2024-06-03,32.57,33.15,31.85,31.86,1847346,32.57,33.15,31.85,31.86,1847346,0.0,1.0
2024-06-04,31.34,32.365,31.23,32.19,1412866,31.34,32.365,31.23,32.19,1412866,0.0,1.0
2024-06-05,31.98,32.6408,31.39,31.52,1176138,31.98,32.6408,31.39,31.52,1176138,0.0,1.0
2024-06-06,30.1,31.95,29.84,31.95,1834571,30.1,31.95,29.84,31.95,1834571,0.0,1.0
2024-06-07,30.6,31.17,30.25,30.46,899610,30.6,31.17,30.25,30.46,899610,0.0,1.0
2024-06-10,31.92,32.19,30.55,30.55,1488852,31.92,32.19,30.55,30.55,1488852,0.0,1.0
2024-06-11,32.92,34.07,31.4,31.645,1827853,32.92,34.07,31.4,31.645,1827853,0.0,1.0
2024-06-12,32.34,33.76,32.0414,33.27,1468384,32.34,33.76,32.0414,33.27,1468384,0.0,1.0
2024-06-13,31.805,33.29,31.56,32.95,1118260,31.805,33.29,31.56,32.95,1118260,0.0,1.0
2024-06-14,31.17,31.69,30.175,31.3,1384472,31.17,31.69,30.175,31.3,1384472,0.0,1.0
2024-06-17,30.06,31.5115,29.7,31.25,1994659,30.06,31.5115,29.7,31.25,1994659,0.0,1.0
2024-06-18,30.2,30.3,29.0,30.1,1527701,30.2,30.3,29.0,30.1,1527701,0.0,1.0
2024-06-20,29.46,30.65,28.8,30.36,1361669,29.46,30.65,28.8,30.36,1361669,0.0,1.0
2024-06-21,29.33,29.36,28.19,29.27,1139803,29.33,29.36,28.19,29.27,1139803,0.0,1.0
2024-06-24,29.55,29.7,28.75,29.42,910139,29.55,29.7,28.75,29.42,910139,0.0,1.0
2024-06-25,29.39,30.34,29.33,29.6,881764,29.39,30.34,29.33,29.6,881764,0.0,1.0
2024-06-26,29.43,30.85,29.41,30.0,1462742,29.43,30.85,29.41,30.0,1462742,0.0,1.0
2024-06-27,30.12,30.3,29.14,29.48,1008065,30.12,30.3,29.14,29.48,1008065,0.0,1.0
2024-06-28,30.42,31.19,29.43,30.38,5212946,30.42,31.19,29.43,30.38,5212946,0.0,1.0
2024-07-01,32.0,32.08,29.8606,30.68,1481969,32.0,32.08,29.8606,30.68,1481969,0.0,1.0
2024-07-02,31.44,32.72,30.85,32.0,1148750,31.44,32.72,30.85,32.0,1148750,0.0,1.0
2024-07-03,31.89,32.42,31.51,31.95,802926,31.89,32.42,31.51,31.95,802926,0.0,1.0
2024-07-05,32.19,32.36,31.75,31.76,627912,32.19,32.36,31.75,31.76,627912,0.0,1.0
2024-07-08,31.35,34.279,31.0,32.86,2118030,31.35,34.279,31.0,32.86,2118030,0.0,1.0
2024-07-09,31.44,32.0799,31.02,31.8,706058,31.44,32.0799,31.02,31.8,706058,0.0,1.0
2024-07-10,31.78,32.17,30.79,31.38,882378,31.78,32.17,30.79,31.38,882378,0.0,1.0
2024-07-11,31.25,32.43,31.05,32.0,937472,31.25,32.43,31.05,32.0,937472,0.0,1.0
2024-07-12,30.38,31.02,29.7449,30.51,1740700,30.38,31.02,29.7449,30.51,1740700,0.0,1.0
2024-07-15,29.69,30.59,29.61,30.53,1311345,29.69,30.59,29.61,30.53,1311345,0.0,1.0
2024-07-16,30.6,30.615,29.75,30.0,1155731,30.6,30.615,29.75,30.0,1155731,0.0,1.0
2024-07-17,29.47,30.4,28.75,29.78,1286933,29.47,30.4,28.75,29.78,1286933,0.0,1.0
2024-07-18,29.23,31.31,29.1583,30.3,1778054,29.23,31.31,29.1583,30.3,1778054,0.0,1.0
2024-07-19,28.59,29.52,28.33,29.25,1364861,28.59,29.52,28.33,29.25,1364861,0.0,1.0
2024-07-22,28.4,29.06,27.57,29.02,1196411,28.4,29.06,27.57,29.02,1196411,0.0,1.0
2024-07-23,28.78,29.28,28.1,28.11,850574,28.78,29.28,28.1,28.11,850574,0.0,1.0
2024-07-24,26.98,28.65,26.91,28.56,1090186,26.98,28.65,26.91,28.56,1090186,0.0,1.0
2024-07-25,26.78,27.4599,26.01,26.76,840465,26.78,27.4599,26.01,26.76,840465,0.0,1.0
2024-07-26,28.44,28.46,27.0898,27.22,830337,28.44,28.46,27.0898,27.22,830337,0.0,1.0
2024-07-29,28.77,29.91,28.6,29.43,963853,28.77,29.91,28.6,29.43,963853,0.0,1.0
2024-07-30,28.43,29.26,28.19,28.65,597252,28.43,29.26,28.19,28.65,597252,0.0,1.0
2024-07-31,29.43,29.94,28.9,28.91,629624,29.43,29.94,28.9,28.91,629624,0.0,1.0
2024-08-01,27.44,29.7488,27.25,29.43,1045777,27.44,29.7488,27.25,29.43,1045777,0.0,1.0
2024-08-02,25.56,26.72,25.4037,26.3,1269707,25.56,26.72,25.4037,26.3,1269707,0.0,1.0
2024-08-05,24.73,24.88,21.3,22.18,1808532,24.73,24.88,21.3,22.18,1808532,0.0,1.0
2024-08-06,25.54,25.76,24.21,25.4,1253365,25.54,25.76,24.21,25.4,1253365,0.0,1.0
2024-08-07,23.11,24.68,20.7,24.25,2949312,23.11,24.68,20.7,24.25,2949312,0.0,1.0
2024-08-08,24.14,24.21,22.81,24.0,1743242,24.14,24.21,22.81,24.0,1743242,0.0,1.0
2024-08-09,22.43,23.54,21.95,23.51,1953449,22.43,23.54,21.95,23.51,1953449,0.0,1.0
2024-08-12,22.5,23.27,22.0,22.58,1053609,22.5,23.27,22.0,22.58,1053609,0.0,1.0
2024-08-13,23.17,23.4,22.66,22.8,826771,23.17,23.4,22.66,22.8,826771,0.0,1.0
2024-08-14,22.39,23.6,22.16,23.31,778180,22.39,23.6,22.16,23.31,778180,0.0,1.0
2024-08-15,22.45,22.97,21.73,22.72,1235222,22.45,22.97,21.73,22.72,1235222,0.0,1.0
2024-08-16,22.4,23.14,22.33,22.45,737473,22.4,23.14,22.33,22.45,737473,0.0,1.0
2024-08-19,23.19,23.4,21.91,22.46,1353673,23.19,23.4,21.91,22.46,1353673,0.0,1.0
2024-08-20,22.12,23.05,21.7287,22.91,1271382,22.12,23.05,21.7287,22.91,1271382,0.0,1.0
2024-08-21,22.27,22.4,21.901,22.3,924238,22.27,22.4,21.901,22.3,924238,0.0,1.0
2024-08-22,21.27,22.6,21.22,22.36,933428,21.27,22.6,21.22,22.36,933428,0.0,1.0
2024-08-23,22.54,23.0999,21.45,21.52,1642362,22.54,23.0999,21.45,21.52,1642362,0.0,1.0
2024-08-26,21.87,22.68,21.84,22.35,936624,21.87,22.68,21.84,22.35,936624,0.0,1.0
2024-08-27,20.81,21.99,20.4,21.81,1220179,20.81,21.99,20.4,21.81,1220179,0.0,1.0
2024-08-28,19.69,20.9177,19.6,20.51,1586254,19.69,20.9177,19.6,20.51,1586254,0.0,1.0
2024-08-29,20.1,20.46,19.65,19.65,968672,20.1,20.46,19.65,19.65,968672,0.0,1.0
2024-08-30,19.44,20.15,18.77,20.03,2218400,19.44,20.15,18.77,20.03,2218400,0.0,1.0
2024-09-03,21.05,21.45,20.0,20.15,1992258,21.05,21.45,20.0,20.15,1992258,0.0,1.0
2024-09-04,19.43,20.625,19.34,20.54,1278924,19.43,20.625,19.34,20.54,1278924,0.0,1.0
2024-09-05,18.46,19.67,18.02,19.31,1146906,18.46,19.67,18.02,19.31,1146906,0.0,1.0
2024-09-06,17.11,18.56,17.075,18.46,1427475,17.11,18.56,17.075,18.46,1427475,0.0,1.0
2024-09-09,18.24,19.07,17.11,17.29,1672978,18.24,19.07,17.11,17.29,1672978,0.0,1.0
2024-09-10,18.48,18.6,17.79,18.3,739685,18.48,18.6,17.79,18.3,739685,0.0,1.0
2024-09-11,18.49,18.69,17.9509,18.36,969909,18.49,18.69,17.9509,18.36,969909,0.0,1.0
2024-09-12,17.36,18.59,17.09,18.27,2439662,17.36,18.59,17.09,18.27,2439662,0.0,1.0
2024-09-13,17.08,17.8487,16.81,17.26,1727061,17.08,17.8487,16.81,17.26,1727061,0.0,1.0
2024-09-16,16.17,16.915,15.61,16.87,2250672,16.17,16.915,15.61,16.87,2250672,0.0,1.0
2024-09-17,17.29,17.41,16.3,16.32,1256338,17.29,17.41,16.3,16.32,1256338,0.0,1.0
2024-09-18,17.35,18.11,16.9,17.3,1575556,17.35,18.11,16.9,17.3,1575556,0.0,1.0
2024-09-19,19.43,19.8,18.035,18.04,2182261,19.43,19.8,18.035,18.04,2182261,0.0,1.0
2024-09-20,18.3,19.4464,18.02,19.37,3116285,18.3,19.4464,18.02,19.37,3116285,0.0,1.0
2024-09-23,17.93,18.56,17.65,18.37,841583,17.93,18.56,17.65,18.37,841583,0.0,1.0
2024-09-24,18.82,18.865,17.81,18.42,1124175,18.82,18.865,17.81,18.42,1124175,0.0,1.0
2024-09-25,19.63,20.0,18.73,18.85,1929271,19.63,20.0,18.73,18.85,1929271,0.0,1.0
2024-09-26,21.74,21.8,20.26,20.92,2169167,21.74,21.8,20.26,20.92,2169167,0.0,1.0
2024-09-27,23.76,25.12,22.5,22.9,4116327,23.76,25.12,22.5,22.9,4116327,0.0,1.0
2024-09-30,22.98,24.99,22.71,24.0,2608768,22.98,24.99,22.71,24.0,2608768,0.0,1.0
2024-10-01,25.21,25.29,22.4,22.89,2538510,25.21,25.29,22.4,22.89,2538510,0.0,1.0
2024-10-02,26.4,27.49,25.5,25.5,3269093,26.4,27.49,25.5,25.5,3269093,0.0,1.0
2024-10-03,26.21,26.51,25.25,25.74,1138014,26.21,26.51,25.25,25.74,1138014,0.0,1.0
2024-10-04,28.33,28.655,26.3,27.0,2390293,28.33,28.655,26.3,27.0,2390293,0.0,1.0
2024-10-07,27.38,29.04,26.52,28.88,2149784,27.38,29.04,26.52,28.88,2149784,0.0,1.0
2024-10-08,24.78,26.09,24.77,25.45,1939222,24.78,26.09,24.77,25.45,1939222,0.0,1.0
2024-10-09,23.905,24.64,23.43,24.27,1534120,23.905,24.64,23.43,24.27,1534120,0.0,1.0
2024-10-10,23.57,24.15,23.27,23.96,867438,23.57,24.15,23.27,23.96,867438,0.0,1.0
2024-10-11,25.24,25.46,22.98,23.38,1218851,25.24,25.46,22.98,23.38,1218851,0.0,1.0
2024-10-14,24.8,25.39,24.0,25.1,1001752,24.8,25.39,24.0,25.1,1001752,0.0,1.0
2024-10-15,23.39,24.404,23.255,24.03,1231999,23.39,24.404,23.255,24.03,1231999,0.0,1.0
2024-10-16,24.58,24.68,23.445,23.59,1268288,24.58,24.68,23.445,23.59,1268288,0.0,1.0
2024-10-17,24.45,24.9223,23.65,24.0,724327,24.45,24.9223,23.65,24.0,724327,0.0,1.0
2024-10-18,26.4,26.6299,25.04,25.31,2116132,26.4,26.6299,25.04,25.31,2116132,0.0,1.0
2024-10-21,25.97,26.94,25.5,26.4,1135129,25.97,26.94,25.5,26.4,1135129,0.0,1.0
2024-10-22,26.79,27.2423,25.76,25.76,1199976,26.79,27.2423,25.76,25.76,1199976,0.0,1.0
2024-10-23,24.81,27.04,24.2,26.4,1410782,24.81,27.04,24.2,26.4,1410782,0.0,1.0
2024-10-24,25.5,26.36,25.133,25.32,1025659,25.5,26.36,25.133,25.32,1025659,0.0,1.0
2024-10-25,24.17,26.1,24.09,25.56,1105608,24.17,26.1,24.09,25.56,1105608,0.0,1.0
2024-10-28,24.55,24.82,23.92,24.47,835484,24.55,24.82,23.92,24.47,835484,0.0,1.0
2024-10-29,24.26,24.579,23.71,24.38,656976,24.26,24.579,23.71,24.38,656976,0.0,1.0
2024-10-30,24.5,24.9,23.7125,23.74,596735,24.5,24.9,23.7125,23.74,596735,0.0,1.0
2024-10-31,22.77,24.38,22.75,24.25,915453,22.77,24.38,22.75,24.25,915453,0.0,1.0
2024-11-01,22.71,23.57,22.7,23.34,662757,22.71,23.57,22.7,23.34,662757,0.0,1.0
2024-11-04,22.69,23.35,22.431,22.45,412348,22.69,23.35,22.431,22.45,412348,0.0,1.0
2024-11-05,22.94,23.5218,22.76,22.9,626814,22.94,23.5218,22.76,22.9,626814,0.0,1.0
2024-11-06,21.76,22.34,21.02,22.29,2151943,21.76,22.34,21.02,22.29,2151943,0.0,1.0
2024-11-07,23.82,24.79,22.28,22.43,2506835,23.82,24.79,22.28,22.43,2506835,0.0,1.0
2024-11-08,27.93,28.1,25.11,25.5,3794860,27.93,28.1,25.11,25.5,3794860,0.0,1.0
2024-11-11,26.9,29.2,25.685,29.1,2233483,26.9,29.2,25.685,29.1,2233483,0.0,1.0
2024-11-12,23.43,26.18,23.4,25.9,2353225,23.43,26.18,23.4,25.9,2353225,0.0,1.0
2024-11-13,21.62,24.55,21.38,24.43,2175968,21.62,24.55,21.38,24.43,2175968,0.0,1.0
2024-11-14,20.8,21.92,20.37,21.92,1783789,20.8,21.92,20.37,21.92,1783789,0.0,1.0
2024-11-15,20.86,21.26,20.16,21.14,1178400,20.86,21.26,20.16,21.14,1178400,0.0,1.0
2024-11-18,22.51,22.55,20.75,21.03,1655856,22.51,22.55,20.75,21.03,1655856,0.0,1.0
2024-11-19,24.15,24.61,21.6,22.27,2308385,24.15,24.61,21.6,22.27,2308385,0.0,1.0
2024-11-20,23.26,25.3,22.91,24.02,1278512,23.26,25.3,22.91,24.02,1278512,0.0,1.0
2024-11-21,24.12,24.59,22.86,23.4,881347,24.12,24.59,22.86,23.4,881347,0.0,1.0
2024-11-22,25.5,26.115,23.7,23.85,1591372,25.5,26.115,23.7,23.85,1591372,0.0,1.0
2024-11-25,25.49,26.13,25.1144,26.13,1285893,25.49,26.13,25.1144,26.13,1285893,0.0,1.0
2024-11-26,24.73,25.48,24.62,25.25,763289,24.73,25.48,24.62,25.25,763289,0.0,1.0
2024-11-27,24.78,25.3499,24.02,25.0,742571,24.78,25.3499,24.02,25.0,742571,0.0,1.0
2024-11-29,24.7,25.15,24.46,24.81,485938,24.7,25.15,24.46,24.81,485938,0.0,1.0
2024-12-02,23.64,25.49,23.55,24.69,1269479,23.64,25.49,23.55,24.69,1269479,0.0,1.0
2024-12-03,23.82,24.36,23.38,23.71,1191854,23.82,24.36,23.38,23.71,1191854,0.0,1.0
2024-12-04,25.32,25.44,24.0,24.0,943853,25.32,25.44,24.0,24.0,943853,0.0,1.0
2024-12-05,24.26,25.65,24.2,25.5,902822,24.26,25.65,24.2,25.5,902822,0.0,1.0
2024-12-06,22.2,22.5,21.51,22.1,4577805,22.2,22.5,21.51,22.1,4577805,0.0,1.0
2024-12-09,23.16,24.59,22.8,23.134,2011529,23.16,24.59,22.8,23.134,2011529,0.0,1.0
2024-12-10,21.99,23.19,21.73,22.89,1420176,21.99,23.19,21.73,22.89,1420176,0.0,1.0
2024-12-11,21.37,22.31,20.6264,22.31,1818012,21.37,22.31,20.6264,22.31,1818012,0.0,1.0
2024-12-12,20.71,21.64,20.7,21.64,1055028,20.71,21.64,20.7,21.64,1055028,0.0,1.0
2024-12-13,20.69,20.73,20.03,20.5,1048034,20.69,20.73,20.03,20.5,1048034,0.0,1.0
2024-12-16,19.96,21.36,19.91,20.68,1299262,19.96,21.36,19.91,20.68,1299262,0.0,1.0
2024-12-17,19.69,20.23,19.56,19.8,934714,19.69,20.23,19.56,19.8,934714,0.0,1.0
2024-12-18,18.35,20.07,18.11,19.71,1297156,18.35,20.07,18.11,19.71,1297156,0.0,1.0
2024-12-19,17.72,19.2547,17.72,18.9,1148664,17.72,19.2547,17.72,18.9,1148664,0.0,1.0
2024-12-20,17.93,18.11,17.4,17.42,1072524,17.93,18.11,17.4,17.42,1072524,0.0,1.0
2024-12-23,18.18,19.38,17.93,18.27,1245873,18.18,19.38,17.93,18.27,1245873,0.0,1.0
2024-12-24,18.05,18.29,17.86,18.17,412368,18.05,18.29,17.86,18.17,412368,0.0,1.0
2024-12-26,18.08,18.5,17.75,18.0,1008021,18.08,18.5,17.75,18.0,1008021,0.0,1.0
2024-12-27,17.57,18.0544,17.43,17.95,715928,17.57,18.0544,17.43,17.95,715928,0.0,1.0
2024-12-30,17.17,17.48,16.8,17.2,1253260,17.17,17.48,16.8,17.2,1253260,0.0,1.0
2024-12-31,18.52,19.2717,17.695,17.74,1868568,18.52,19.2717,17.695,17.74,1868568,0.0,1.0
2025-01-02,19.06,19.48,18.4094,18.44,1009658,19.06,19.48,18.4094,18.44,1009658,0.0,1.0
2025-01-03,19.59,20.0,19.2009,19.3,1121807,19.59,20.0,19.2009,19.3,1121807,0.0,1.0
2025-01-06,21.4,21.9,20.075646,20.4,1902497,21.4,21.9,20.075646,20.4,1902497,0.0,1.0
2025-01-07,20.09,21.5792,19.835,21.5,1276060,20.09,21.5792,19.835,21.5,1276060,0.0,1.0
2025-01-08,19.58,19.9,18.8155,19.67,1143901,19.58,19.9,18.8155,19.67,1143901,0.0,1.0
2025-01-10,19.22,19.78,18.43,19.09,923104,19.22,19.78,18.43,19.09,923104,0.0,1.0
2025-01-13,18.61,18.81,18.02,18.6,811273,18.61,18.81,18.02,18.6,811273,0.0,1.0
2025-01-14,18.98,19.43,18.65,19.09,705385,18.98,19.43,18.65,19.09,705385,0.0,1.0
2025-01-15,19.79,20.49,19.64,19.93,1033681,19.79,20.49,19.64,19.93,1033681,0.0,1.0
2025-01-16,19.525,20.1512,19.5,19.88,579915,19.525,20.1512,19.5,19.88,579915,0.0,1.0
2025-01-17,19.83,20.3041,19.7,20.0,1036162,19.83,20.3041,19.7,20.0,1036162,0.0,1.0
2025-01-21,20.62,20.64,19.5714,20.14,812651,20.62,20.64,19.5714,20.14,812651,0.0,1.0
2025-01-22,21.19,21.26,20.28,20.75,1090686,21.19,21.26,20.28,20.75,1090686,0.0,1.0
2025-01-23,20.99,21.67,20.8,20.86,895623,20.99,21.67,20.8,20.86,895623,0.0,1.0
2025-01-24,21.09,21.73,20.96,21.29,720058,21.09,21.73,20.96,21.29,720058,0.0,1.0
2025-01-27,19.91,20.75,19.67,20.25,822322,19.91,20.75,19.67,20.25,822322,0.0,1.0
2025-01-28,20.73,20.78,19.59,19.95,633067,20.73,20.78,19.59,19.95,633067,0.0,1.0
2025-01-29,21.26,21.48,20.667959,20.83,846391,21.26,21.48,20.667959,20.83,846391,0.0,1.0
2025-01-30,22.71,23.1697,21.2,21.5,1575329,22.71,23.1697,21.2,21.5,1575329,0.0,1.0
2025-01-31,21.32,22.9294,21.18,22.86,1081660,21.32,22.9294,21.18,22.86,1081660,0.0,1.0
2025-02-03,19.74,20.07,18.96,19.86,1660272,19.74,20.07,18.96,19.86,1660272,0.0,1.0
2025-02-04,20.72,20.8,19.415,19.74,816342,20.72,20.8,19.415,19.74,816342,0.0,1.0
2025-02-05,20.14,20.51,19.7,20.46,765711,20.14,20.51,19.7,20.46,765711,0.0,1.0
2025-02-06,19.89,20.7,19.83,20.5,500705,19.89,20.7,19.83,20.5,500705,0.0,1.0
2025-02-07,19.79,20.69,19.64,20.01,617561,19.79,20.69,19.64,20.01,617561,0.0,1.0
2025-02-10,20.33,20.53,19.85,20.1,599510,20.33,20.53,19.85,20.1,599510,0.0,1.0
2025-02-11,20.455,21.3597,20.1123,20.16,949989,20.455,21.3597,20.1123,20.16,949989,0.0,1.0
2025-02-12,20.07,20.5499,19.7001,20.29,583899,20.07,20.5499,19.7001,20.29,583899,0.0,1.0
2025-02-13,20.17,20.75,19.9286,19.94,568139,20.17,20.75,19.9286,19.94,568139,0.0,1.0
2025-02-14,20.46,21.35,20.19,20.8,681208,20.46,21.35,20.19,20.8,681208,0.0,1.0
2025-02-18,20.26,21.13,19.83,20.8,1079268,20.26,21.13,19.83,20.8,1079268,0.0,1.0
2025-02-19,19.62,20.22,19.534,20.22,767538,19.62,20.22,19.534,20.22,767538,0.0,1.0
2025-02-20,19.32,20.2,19.1603,20.0,847846,19.32,20.2,19.1603,20.0,847846,0.0,1.0
2025-02-21,18.68,19.67,18.68,19.56,933490,18.68,19.67,18.68,19.56,933490,0.0,1.0
2025-02-24,18.01,18.75,17.81,18.7,900932,18.01,18.75,17.81,18.7,900932,0.0,1.0
2025-02-25,18.02,18.3042,17.7,18.11,1020814,18.02,18.3042,17.7,18.11,1020814,0.0,1.0
2025-02-26,18.73,18.97,18.18,18.42,816289,18.73,18.97,18.18,18.42,816289,0.0,1.0
2025-02-27,17.46,18.83,17.445,18.8,1262325,17.46,18.83,17.445,18.8,1262325,0.0,1.0
2025-02-28,16.93,17.39,16.582,17.18,1410740,16.93,17.39,16.582,17.18,1410740,0.0,1.0
2025-03-03,16.01,17.455,15.77,17.36,2765431,16.01,17.455,15.77,17.36,2765431,0.0,1.0
2025-03-04,15.53,16.4316,13.6,13.97,3945291,15.53,16.4316,13.6,13.97,3945291,0.0,1.0
2025-03-05,16.47,16.8999,15.71,15.85,1461500,16.47,16.8999,15.71,15.85,1461500,0.0,1.0
2025-03-06,15.63,16.66,15.61,16.22,1192321,15.63,16.66,15.61,16.22,1192321,0.0,1.0
2025-03-07,15.695,16.2,15.3507,15.5,1710461,15.695,16.2,15.3507,15.5,1710461,0.0,1.0
2025-03-10,15.12,15.65,14.45,15.23,2079825,15.12,15.65,14.45,15.23,2079825,0.0,1.0
2025-03-11,15.31,15.68,14.95,15.15,953746,15.31,15.68,14.95,15.15,953746,0.0,1.0
2025-03-12,14.43,15.88,14.42,15.66,1057845,14.43,15.88,14.42,15.66,1057845,0.0,1.0
2025-03-13,14.35,14.68,14.1,14.35,916761,14.35,14.68,14.1,14.35,916761,0.0,1.0
2025-03-14,14.93,15.12,14.6101,14.64,904189,14.93,15.12,14.6101,14.64,904189,0.0,1.0
2025-03-17,14.9,15.14,14.7282,14.89,827337,14.9,15.14,14.7282,14.89,827337,0.0,1.0
2025-03-18,14.41,14.835,14.4,14.69,702539,14.41,14.835,14.4,14.69,702539,0.0,1.0
2025-03-19,14.83,15.03,14.47,14.47,882704,14.83,15.03,14.47,14.47,882704,0.0,1.0
2025-03-20,14.86,15.1499,14.6,14.6,753778,14.86,15.1499,14.6,14.6,753778,0.0,1.0
2025-03-21,15.06,15.225,14.51,14.51,1420980,15.06,15.225,14.51,14.51,1420980,0.0,1.0
2025-03-24,15.69,15.92,15.22,15.25,984569,15.69,15.92,15.22,15.25,984569,0.0,1.0
2025-03-25,15.91,16.02,15.5,15.5,587604,15.91,16.02,15.5,15.5,587604,0.0,1.0
2025-03-26,15.34,16.22,15.21,15.83,937787,15.34,16.22,15.21,15.83,937787,0.0,1.0
2025-03-27,15.92,16.25,15.155,15.2,804407,15.92,16.25,15.155,15.2,804407,0.0,1.0
2025-03-28,15.11,15.805,14.85,15.57,900190,15.11,15.805,14.85,15.57,900190,0.0,1.0
2025-03-31,14.2,14.65,13.95,14.64,1012035,14.2,14.65,13.95,14.64,1012035,0.0,1.0
2025-04-01,14.72,14.75,14.05,14.2,792426,14.72,14.75,14.05,14.2,792426,0.0,1.0
2025-04-02,14.73,14.87,14.18,14.43,753570,14.73,14.87,14.18,14.43,753570,0.0,1.0
2025-04-03,13.77,14.5485,13.65,14.3,1181543,13.77,14.5485,13.65,14.3,1181543,0.0,1.0
2025-04-04,13.31,13.5,11.85,12.95,2083067,13.31,13.5,11.85,12.95,2083067,0.0,1.0
2025-04-07,12.665,13.63,12.06,12.42,1514361,12.665,13.63,12.06,12.42,1514361,0.0,1.0
2025-04-08,11.79,13.37,11.69,13.37,1613793,11.79,13.37,11.69,13.37,1613793,0.0,1.0
2025-04-09,13.01,13.67,11.49,11.56,2188077,13.01,13.67,11.49,11.56,2188077,0.0,1.0
2025-04-10,11.58,12.69,11.5,12.64,1321513,11.58,12.69,11.5,12.64,1321513,0.0,1.0
2025-04-11,11.7,11.71,11.17,11.58,988301,11.7,11.71,11.17,11.58,988301,0.0,1.0
2025-04-14,12.17,12.33,11.88,12.0,864141,12.17,12.33,11.88,12.0,864141,0.0,1.0
2025-04-15,12.37,12.41,12.01,12.13,673422,12.37,12.41,12.01,12.13,673422,0.0,1.0
2025-04-16,12.05,12.45,11.77,12.19,708928,12.05,12.45,11.77,12.19,708928,0.0,1.0
2025-04-17,12.73,12.83,12.17,12.17,783954,12.73,12.83,12.17,12.17,783954,0.0,1.0
2025-04-21,12.03,12.72,11.97,12.63,643538,12.03,12.72,11.97,12.63,643538,0.0,1.0
2025-04-22,12.65,12.83,12.08,12.29,464214,12.65,12.83,12.08,12.29,464214,0.0,1.0
2025-04-23,13.02,13.84,12.96,13.33,761122,13.02,13.84,12.96,13.33,761122,0.0,1.0
2025-04-24,13.42,13.6,12.86,13.05,778357,13.42,13.6,12.86,13.05,778357,0.0,1.0
2025-04-25,13.32,13.4,13.04,13.3,454611,13.32,13.4,13.04,13.3,454611,0.0,1.0
2025-04-28,13.16,13.5071,12.77,13.34,512657,13.16,13.5071,12.77,13.34,512657,0.0,1.0
2025-04-29,12.94,13.23,12.865,13.16,381400,12.94,13.23,12.865,13.16,381400,0.0,1.0
2025-04-30,12.54,12.575,12.19,12.53,541994,12.54,12.575,12.19,12.53,541994,0.0,1.0
2025-05-01,12.81,12.97,12.5505,12.87,448156,12.81,12.97,12.5505,12.87,448156,0.0,1.0
2025-05-02,13.64,13.84,12.9,13.02,859655,13.64,13.84,12.9,13.02,859655,0.0,1.0
2025-05-05,13.2,13.65,13.18,13.5,425201,13.2,13.65,13.18,13.5,425201,0.0,1.0
2025-05-06,13.765,13.88,12.88,13.01,426298,13.765,13.88,12.88,13.01,426298,0.0,1.0
2025-05-07,13.84,14.04,13.57,13.85,522349,13.84,14.04,13.57,13.85,522349,0.0,1.0
2025-05-08,14.81,14.95,14.0401,14.26,621473,14.81,14.95,14.0401,14.26,621473,0.0,1.0
2025-05-09,14.5,14.9373,14.22,14.9,630259,14.5,14.9373,14.22,14.9,630259,0.0,1.0
2025-05-12,15.9,16.98,15.37,16.785,2380135,15.9,16.98,15.37,16.785,2380135,0.0,1.0
2025-05-13,17.71,18.42,16.25,17.42,2502637,17.71,18.42,16.25,17.42,2502637,0.0,1.0
2025-05-14,18.75,18.99,17.88,18.0,1953214,18.75,18.99,17.88,18.0,1953214,0.0,1.0
2025-05-15,18.21,18.728,17.9039,18.5,1001208,18.21,18.728,17.9039,18.5,1001208,0.0,1.0
2025-05-16,18.88,19.37,18.29,18.38,945221,18.88,19.37,18.29,18.38,945221,0.0,1.0
2025-05-19,18.525,18.68,18.17,18.36,670082,18.525,18.68,18.17,18.36,670082,0.0,1.0
2025-05-20,18.31,18.65,17.99,18.42,655751,18.31,18.65,17.99,18.42,655751,0.0,1.0
2025-05-21,17.96,18.37,17.55,18.05,844634,17.96,18.37,17.55,18.05,844634,0.0,1.0
2025-05-22,18.72,18.79,17.72,17.74,668541,18.72,18.79,17.72,17.74,668541,0.0,1.0
2025-05-23,17.88,18.77,17.85,18.25,645172,17.88,18.77,17.85,18.25,645172,0.0,1.0
2025-05-27,18.42,18.715,17.9503,18.47,620344,18.42,18.715,17.9503,18.47,620344,0.0,1.0
2025-05-28,18.06,18.48,17.965,18.48,386909,18.06,18.48,17.965,18.48,386909,0.0,1.0
2025-05-29,18.04,18.55,17.98,18.5,395985,18.04,18.55,17.98,18.5,395985,0.0,1.0
2025-05-30,17.56,17.82,17.41,17.72,757190,17.56,17.82,17.41,17.72,757190,0.0,1.0
2025-06-02,17.93,18.02,17.43,17.45,382310,17.93,18.02,17.43,17.45,382310,0.0,1.0
2025-06-03,18.18,18.3787,17.7857,17.96,472962,18.18,18.3787,17.7857,17.96,472962,0.0,1.0
2025-06-04,18.59,18.615,18.08,18.22,444890,18.59,18.615,18.08,18.22,444890,0.0,1.0
2025-06-05,18.97,19.28,18.3319,18.52,526628,18.97,19.28,18.3319,18.52,526628,0.0,1.0
2025-06-06,18.61,19.3122,18.58,19.16,394044,18.61,19.3122,18.58,19.16,394044,0.0,1.0
2025-06-09,18.93,19.165,18.59,19.05,527991,18.93,19.165,18.59,19.05,527991,0.0,1.0
2025-06-10,18.6,18.94,18.44,18.92,371665,18.6,18.94,18.44,18.92,371665,0.0,1.0
2025-06-11,18.74,19.165,18.57,18.85,510425,18.74,19.165,18.57,18.85,510425,0.0,1.0
2025-06-12,18.53,18.74,18.01,18.4,420066,18.53,18.74,18.01,18.4,420066,0.0,1.0
2025-06-13,17.81,18.4,17.79,17.99,580250,17.81,18.4,17.79,17.99,580250,0.0,1.0
2025-06-16,18.43,18.59,17.93,18.14,440906,18.43,18.59,17.93,18.14,440906,0.0,1.0
2025-06-17,17.9,18.53,17.88,18.21,539241,17.9,18.53,17.88,18.21,539241,0.0,1.0
2025-06-18,18.0,18.285,17.8,17.92,408785,18.0,18.285,17.8,17.92,408785,0.0,1.0
2025-06-20,18.24,18.3699,17.96,18.27,735175,18.24,18.3699,17.96,18.27,735175,0.0,1.0
2025-06-23,18.42,18.65,18.03,18.06,624929,18.42,18.65,18.03,18.06,624929,0.0,1.0
2025-06-24,17.69,18.75,17.11,18.64,1272790,17.69,18.75,17.11,18.64,1272790,0.0,1.0
2025-06-25,18.91,18.96,17.71,17.82,756692,18.91,18.96,17.71,17.82,756692,0.0,1.0
2025-06-26,20.22,20.24,18.58,18.91,1107590,20.22,20.24,18.58,18.91,1107590,0.0,1.0
2025-06-27,19.8,20.48,19.35,20.3,2178243,19.8,20.48,19.35,20.3,2178243,0.0,1.0
2025-06-30,19.78,19.9999,19.23,19.84,731483,19.78,19.9999,19.23,19.84,731483,0.0,1.0
2025-07-01,20.27,20.55,19.54,19.64,748600,20.27,20.55,19.54,19.64,748600,0.0,1.0
2025-07-02,20.93,21.015,20.1,20.27,762281,20.93,21.015,20.1,20.27,762281,0.0,1.0
2025-07-03,20.56,21.12,20.48,21.0,236652,20.56,21.12,20.48,21.0,236652,0.0,1.0
2025-07-07,19.84,20.54,19.695,20.47,545308,19.84,20.54,19.695,20.47,545308,0.0,1.0
2025-07-08,20.38,20.5,19.6107,19.97,528551,20.38,20.5,19.6107,19.97,528551,0.0,1.0
2025-07-09,20.65,20.68,19.95,20.51,393445,20.65,20.68,19.95,20.51,393445,0.0,1.0
2025-07-10,21.23,21.37,20.4623,20.51,418120,21.23,21.37,20.4623,20.51,418120,0.0,1.0
2025-07-11,20.76,21.2,20.6337,21.03,372349,20.76,21.2,20.6337,21.03,372349,0.0,1.0
2025-07-14,20.49,20.72,19.97,20.72,354897,20.49,20.72,19.97,20.72,354897,0.0,1.0
2025-07-15,20.26,20.88,20.165,20.8,727161,20.26,20.88,20.165,20.8,727161,0.0,1.0
2025-07-16,21.04,21.13,20.17,20.26,472482,21.04,21.13,20.17,20.26,472482,0.0,1.0
2025-07-17,21.66,21.8699,21.02,21.1,437574,21.66,21.8699,21.02,21.1,437574,0.0,1.0
2025-07-18,21.42,21.95,21.41,21.89,393223,21.42,21.95,21.41,21.89,393223,0.0,1.0
2025-07-21,22.05,22.4206,21.525,21.61,573820,22.05,22.4206,21.525,21.61,573820,0.0,1.0
2025-07-22,22.8,22.85,21.49,22.1,400143,22.8,22.85,21.49,22.1,400143,0.0,1.0
2025-07-23,24.65,25.28,22.97,23.0,1491177,24.65,25.28,22.97,23.0,1491177,0.0,1.0
2025-07-24,24.01,24.9019,23.73,24.51,824811,24.01,24.9019,23.73,24.51,824811,0.0,1.0
2025-07-25,24.07,24.2715,23.655,24.16,433753,24.07,24.2715,23.655,24.16,433753,0.0,1.0
2025-07-28,23.39,24.3999,23.0171,24.11,639683,23.39,24.3999,23.0171,24.11,639683,0.0,1.0
2025-07-29,22.88,23.71,22.65,23.52,575168,22.88,23.71,22.65,23.52,575168,0.0,1.0
2025-07-30,22.65,23.12,22.35,22.96,423435,22.65,23.12,22.35,22.96,423435,0.0,1.0
2025-07-31,22.27,22.78,22.01,22.62,444756,22.27,22.78,22.01,22.62,444756,0.0,1.0
2025-08-01,20.97,21.6302,20.71,21.43,657364,20.97,21.6302,20.71,21.43,657364,0.0,1.0
2025-08-04,22.0,22.02,21.0828,21.39,493968,22.0,22.02,21.0828,21.39,493968,0.0,1.0
2025-08-05,21.92,22.13,21.19,22.1,474718,21.92,22.13,21.19,22.1,474718,0.0,1.0
2025-08-06,21.91,21.97,21.5259,21.97,367765,21.91,21.97,21.5259,21.97,367765,0.0,1.0
2025-08-07,22.15,22.8,21.69,22.02,873646,22.15,22.8,21.69,22.02,873646,0.0,1.0
2025-08-08,28.91,28.98,24.86,25.258,4403908,28.91,28.98,24.86,25.258,4403908,0.0,1.0
2025-08-11,30.23,31.45,28.95,29.0,2873620,30.23,31.45,28.95,29.0,2873620,0.0,1.0
2025-08-12,30.75,30.9,28.75,29.99,1751251,30.75,30.9,28.75,29.99,1751251,0.0,1.0
2025-08-13,32.48,32.94,30.25,30.25,2281179,32.48,32.94,30.25,30.25,2281179,0.0,1.0
2025-08-14,31.93,32.35,30.94,31.56,1074684,31.93,32.35,30.94,31.56,1074684,0.0,1.0
2025-08-15,32.27,32.6461,31.38,32.0,984179,32.27,32.6461,31.38,32.0,984179,0.0,1.0
2025-08-18,32.13,34.5,32.12,33.06,1078958,32.13,34.5,32.12,33.06,1078958,0.0,1.0
2025-08-19,31.5,32.6908,31.19,32.11,1042187,31.5,32.6908,31.19,32.11,1042187,0.0,1.0
2025-08-20,31.6,31.77,30.6,31.21,986217,31.6,31.77,30.6,31.21,986217,0.0,1.0
2025-08-21,29.95,31.255,29.79,31.22,1266273,29.95,31.255,29.79,31.22,1266273,0.0,1.0
2025-08-22,31.03,31.355,30.0,30.11,772374,31.03,31.355,30.0,30.11,772374,0.0,1.0
2025-08-25,28.1,29.61,27.46,29.54,1813427,28.1,29.61,27.46,29.54,1813427,0.0,1.0
2025-08-26,26.54,28.0994,25.99,28.07,1353050,26.54,28.0994,25.99,28.07,1353050,0.0,1.0
2025-08-27,26.43,26.72,26.11,26.32,827319,26.43,26.72,26.11,26.32,827319,0.0,1.0
2025-08-28,26.12,26.5199,25.7578,26.4,666433,26.12,26.5199,25.7578,26.4,666433,0.0,1.0
2025-08-29,26.47,26.533,25.83,26.12,823779,26.47,26.533,25.83,26.12,823779,0.0,1.0
2025-09-02,25.44,26.32,25.3628,26.1,583757,25.44,26.32,25.3628,26.1,583757,0.0,1.0
2025-09-03,25.56,25.89,25.15,25.6,755660,25.56,25.89,25.15,25.6,755660,0.0,1.0
2025-09-04,26.14,26.17,25.203,25.63,891277,26.14,26.17,25.203,25.63,891277,0.0,1.0
2025-09-05,27.06,27.1287,26.22,26.59,1447491,27.06,27.1287,26.22,26.59,1447491,0.0,1.0
2025-09-08,27.565,28.77,27.31,27.44,1217084,27.565,28.77,27.31,27.44,1217084,0.0,1.0
2025-09-09,29.86,29.87,27.5112,27.77,1952064,29.86,29.87,27.5112,27.77,1952064,0.0,1.0
2025-09-10,28.22,30.1198,27.78,30.05,1507365,28.22,30.1198,27.78,30.05,1507365,0.0,1.0
2025-09-11,29.07,29.5693,27.93,28.36,1084722,29.07,29.5693,27.93,28.36,1084722,0.0,1.0
2025-09-12,29.84,30.18,28.9,29.15,1192124,29.84,30.18,28.9,29.15,1192124,0.0,1.0
2025-09-15,31.23,31.45,28.9009,29.85,1576956,31.23,31.45,28.9009,29.85,1576956,0.0,1.0
2025-09-16,30.66,31.42,30.615315,31.2,1184187,30.66,31.42,30.615315,31.2,1184187,0.0,1.0
2025-09-17,29.71,31.39,29.58,30.91,1270034,29.71,31.39,29.58,30.91,1270034,0.0,1.0
2025-09-18,29.12,30.16,28.59,29.86,1540879,29.12,30.16,28.59,29.86,1540879,0.0,1.0
2025-09-19,29.56,29.96,29.01,29.48,1356140,29.56,29.96,29.01,29.48,1356140,0.0,1.0
2025-09-22,30.11,31.1,29.35,29.64,1216325,30.11,31.1,29.35,29.64,1216325,0.0,1.0
2025-09-23,30.36,30.93,29.93,30.11,856692,30.36,30.93,29.93,30.11,856692,0.0,1.0
2025-09-24,29.78,31.7499,29.63,30.49,1274025,29.78,31.7499,29.63,30.49,1274025,0.0,1.0
2025-09-25,28.86,29.22,28.03,29.18,1093556,28.86,29.22,28.03,29.18,1093556,0.0,1.0
2025-09-26,29.66,29.7,28.5,28.52,760715,29.66,29.7,28.5,28.52,760715,0.0,1.0
2025-09-29,29.44,30.1,29.1355,29.91,776972,29.44,30.1,29.1355,29.91,776972,0.0,1.0
2025-09-30,28.4,29.7099,28.13,29.13,707952,28.4,29.7099,28.13,29.13,707952,0.0,1.0
2025-10-01,27.12,28.39,27.105,28.06,953401,27.12,28.39,27.105,28.06,953401,0.0,1.0
2025-10-02,27.19,27.6,26.175,27.12,909706,27.19,27.6,26.175,27.12,909706,0.0,1.0
2025-10-03,27.98,28.06,27.16,27.25,706819,27.98,28.06,27.16,27.25,706819,0.0,1.0
2025-10-06,28.71,29.23,27.88,28.15,836118,28.71,29.23,27.88,28.15,836118,0.0,1.0
2025-10-07,28.32,29.21,27.72,29.01,754703,28.32,29.21,27.72,29.01,754703,0.0,1.0
2025-10-08,29.42,29.5,27.6,28.44,642316,29.42,29.5,27.6,28.44,642316,0.0,1.0
2025-10-09,28.45,29.52,28.1719,29.52,465291,28.45,29.52,28.1719,29.52,465291,0.0,1.0
2025-10-10,26.19,28.7899,26.15,28.35,771730,26.19,28.7899,26.15,28.35,771730,0.0,1.0
2025-10-13,26.7,27.8,26.66,26.98,572306,26.7,27.8,26.66,26.98,572306,0.0,1.0
2025-10-14,27.35,27.679,25.76,26.3,659910,27.35,27.679,25.76,26.3,659910,0.0,1.0
2025-10-15,28.01,28.88,27.57,27.93,749062,28.01,28.88,27.57,27.93,749062,0.0,1.0
2025-10-16,27.05,28.4442,26.9,28.22,393705,27.05,28.4442,26.9,28.22,393705,0.0,1.0
2025-10-17,26.65,27.4718,26.51,26.69,472388,26.65,27.4718,26.51,26.69,472388,0.0,1.0
2025-10-20,27.14,27.75,27.04,27.31,409505,27.14,27.75,27.04,27.31,409505,0.0,1.0
2025-10-21,27.38,28.15,26.84,27.14,478807,27.38,28.15,26.84,27.14,478807,0.0,1.0
2025-10-22,27.01,27.35,26.43,27.14,432633,27.01,27.35,26.43,27.14,432633,0.0,1.0
2025-10-23,27.79,28.03,27.24,27.24,484285,27.79,28.03,27.24,27.24,484285,0.0,1.0
2025-10-24,28.34,29.835,28.26,28.4,717861,28.34,29.835,28.26,28.4,717861,0.0,1.0
2025-10-27,28.56,29.46,28.3942,29.39,541581,28.56,29.46,28.3942,29.39,541581,0.0,1.0
2025-10-28,29.02,29.11,27.54,28.56,640569,29.02,29.11,27.54,28.56,640569,0.0,1.0
2025-10-29,29.15,30.09,28.8,29.11,855550,29.15,30.09,28.8,29.11,855550,0.0,1.0
2025-10-30,27.37,28.985,27.31,28.7,657834,27.37,28.985,27.31,28.7,657834,0.0,1.0
2025-10-31,27.98,28.38,27.41,27.48,488172,27.98,28.38,27.41,27.48,488172,0.0,1.0
2025-11-03,28.04,28.37,27.7536,28.32,442167,28.04,28.37,27.7536,28.32,442167,0.0,1.0
2025-11-04,26.58,27.7,26.53,27.04,561994,26.58,27.7,26.53,27.04,561994,0.0,1.0
2025-11-05,27.38,27.635,26.52,27.0,368573,27.38,27.635,26.52,27.0,368573,0.0,1.0
2025-11-06,25.46,27.31,25.39,27.31,1080458,25.46,27.31,25.39,27.31,1080458,0.0,1.0
2025-11-07,33.11,33.28,27.564,27.79,3406338,33.11,33.28,27.564,27.79,3406338,0.0,1.0
2025-11-10,33.77,34.46,32.32,33.25,1390143,33.77,34.46,32.32,33.25,1390143,0.0,1.0
2025-11-11,31.925,34.001,31.04,34.0,994572,31.925,34.001,31.04,34.0,994572,0.0,1.0
2025-11-12,32.12,32.99,31.01,32.3,772647,32.12,32.99,31.01,32.3,772647,0.0,1.0
2025-11-13,31.31,33.45,30.92,31.98,848401,31.31,33.45,30.92,31.98,848401,0.0,1.0
2025-11-14,30.42,30.95,29.66,30.57,536261,30.42,30.95,29.66,30.57,536261,0.0,1.0
2025-11-17,29.9,30.695,29.4601,30.01,673273,29.9,30.695,29.4601,30.01,673273,0.0,1.0
2025-11-18,31.44,31.54,28.8,28.8,727316,31.44,31.54,28.8,28.8,727316,0.0,1.0
2025-11-19,31.98,32.45,31.1161,31.44,582472,31.98,32.45,31.1161,31.44,582472,0.0,1.0
2025-11-20,31.635,33.48,31.53,32.32,733496,31.635,33.48,31.53,32.32,733496,0.0,1.0
2025-11-21,34.88,35.81,31.47,31.59,1373857,34.88,35.81,31.47,31.59,1373857,0.0,1.0
2025-11-24,34.81,35.715,33.9507,35.2,843806,34.81,35.715,33.9507,35.2,843806,0.0,1.0
2025-11-25,36.78,36.8,34.0523,34.76,752532,36.78,36.8,34.0523,34.76,752532,0.0,1.0
2025-11-26,37.32,37.52,36.6,36.85,500791,37.32,37.52,36.6,36.85,500791,0.0,1.0