date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-28,46.4,48.0,44.48,47.0,18618907,46.4,48.0,44.48,47.0,18618907,0.0,1.0
2021-10-29,48.74,49.48,45.61,46.0,4639435,48.74,49.48,45.61,46.0,4639435,0.0,1.0
2021-11-01,53.87,59.99,53.06,54.27,9902681,53.87,59.99,53.06,54.27,9902681,0.0,1.0
2021-11-02,56.42,58.615,55.0,57.5079,4101454,56.42,58.615,55.0,57.5079,4101454,0.0,1.0
2021-11-03,59.0,59.38,56.17,57.0,2642320,59.0,59.38,56.17,57.0,2642320,0.0,1.0
2021-11-04,62.68,65.74,60.35,60.35,3985437,62.68,65.74,60.35,60.35,3985437,0.0,1.0
2021-11-05,63.63,66.0,56.16,65.0,4222107,63.63,66.0,56.16,65.0,4222107,0.0,1.0
2021-11-08,59.36,62.97,58.8165,62.81,3012087,59.36,62.97,58.8165,62.81,3012087,0.0,1.0
2021-11-09,59.83,61.1159,56.87,58.9765,1944730,59.83,61.1159,56.87,58.9765,1944730,0.0,1.0
2021-11-10,57.72,59.81,56.93,59.0,1543674,57.72,59.81,56.93,59.0,1543674,0.0,1.0
2021-11-11,56.19,59.66,55.05,58.73,1762728,56.19,59.66,55.05,58.73,1762728,0.0,1.0
2021-11-12,55.96,56.35,53.25,55.63,1703040,55.96,56.35,53.25,55.63,1703040,0.0,1.0
2021-11-15,59.6,60.12,53.85,55.69,1430528,59.6,60.12,53.85,55.69,1430528,0.0,1.0
2021-11-16,61.67,62.77,57.7,59.13,1136903,61.67,62.77,57.7,59.13,1136903,0.0,1.0
2021-11-17,62.7,64.165,61.5,61.98,1432834,62.7,64.165,61.5,61.98,1432834,0.0,1.0
2021-11-18,64.27,67.39,63.5,67.39,2831823,64.27,67.39,63.5,67.39,2831823,0.0,1.0
2021-11-19,62.11,67.9,61.7,66.01,2391354,62.11,67.9,61.7,66.01,2391354,0.0,1.0
2021-11-22,63.99,68.19,62.6,66.14,4249611,63.99,68.19,62.6,66.14,4249611,0.0,1.0
2021-11-23,63.78,64.78,61.6105,64.06,1563905,63.78,64.78,61.6105,64.06,1563905,0.0,1.0
2021-11-24,68.97,69.5738,62.3304,63.87,1998439,68.97,69.5738,62.3304,63.87,1998439,0.0,1.0
2021-11-26,67.29,69.39,64.7505,65.57,1454303,67.29,69.39,64.7505,65.57,1454303,0.0,1.0
2021-11-29,70.54,73.2525,68.7966,68.9629,3822426,70.54,73.2525,68.7966,68.9629,3822426,0.0,1.0
2021-11-30,69.24,71.4599,64.22,71.0,3490805,69.24,71.4599,64.22,71.0,3490805,0.0,1.0
2021-12-01,66.26,72.4772,66.06,72.0,3174906,66.26,72.4772,66.06,72.0,3174906,0.0,1.0
2021-12-02,65.81,67.18,62.44,65.45,1914771,65.81,67.18,62.44,65.45,1914771,0.0,1.0
2021-12-03,69.03,69.39,63.6,65.32,1916471,69.03,69.39,63.6,65.32,1916471,0.0,1.0
2021-12-06,64.92,67.96,63.795,67.81,2775696,64.92,67.96,63.795,67.81,2775696,0.0,1.0
2021-12-07,67.86,70.64,66.02,66.02,2769401,67.86,70.64,66.02,66.02,2769401,0.0,1.0
2021-12-08,65.77,68.1,64.8,68.03,1785244,65.77,68.1,64.8,68.03,1785244,0.0,1.0
2021-12-09,63.7,67.45,63.14,66.16,1505403,63.7,67.45,63.14,66.16,1505403,0.0,1.0
2021-12-10,63.83,65.859,61.19,65.1,1881474,63.83,65.859,61.19,65.1,1881474,0.0,1.0
2021-12-13,61.21,65.28,60.841,63.9947,1324833,61.21,65.28,60.841,63.9947,1324833,0.0,1.0
2021-12-14,60.14,61.37,58.61,60.546,1377441,60.14,61.37,58.61,60.546,1377441,0.0,1.0
2021-12-15,60.97,61.18,57.44,60.63,1854141,60.97,61.18,57.44,60.63,1854141,0.0,1.0
2021-12-16,60.66,62.55,59.78,61.64,2031323,60.66,62.55,59.78,61.64,2031323,0.0,1.0
2021-12-17,60.0,60.4,56.2,59.1,5666892,60.0,60.4,56.2,59.1,5666892,0.0,1.0
2021-12-20,59.9,60.13,56.6,58.5087,2706581,59.9,60.13,56.6,58.5087,2706581,0.0,1.0
2021-12-21,62.24,62.45,59.75,60.58,2132321,62.24,62.45,59.75,60.58,2132321,0.0,1.0
2021-12-22,62.43,62.45,60.53,62.1515,840526,62.43,62.45,60.53,62.1515,840526,0.0,1.0
2021-12-23,61.71,63.87,61.0,62.28,751208,61.71,63.87,61.0,62.28,751208,0.0,1.0
2021-12-27,64.0,64.39,61.63,62.0,757515,64.0,64.39,61.63,62.0,757515,0.0,1.0
2021-12-28,65.38,67.475,64.0504,64.77,1040238,65.38,67.475,64.0504,64.77,1040238,0.0,1.0
2021-12-29,63.8,66.33,63.05,65.27,734370,63.8,66.33,63.05,65.27,734370,0.0,1.0
2021-12-30,64.49,65.36,63.43,64.0,1051099,64.49,65.36,63.43,64.0,1051099,0.0,1.0
2021-12-31,64.97,65.55,63.77,64.49,864936,64.97,65.55,63.77,64.49,864936,0.0,1.0
2022-01-03,66.73,67.39,64.35,65.09,1768578,66.73,67.39,64.35,65.09,1768578,0.0,1.0
2022-01-04,65.71,69.34,63.91,67.32,1988493,65.71,69.34,63.91,67.32,1988493,0.0,1.0
2022-01-05,62.55,66.12,62.26,64.63,1907366,62.55,66.12,62.26,64.63,1907366,0.0,1.0
2022-01-06,61.51,63.47,60.25,62.14,1155465,61.51,63.47,60.25,62.14,1155465,0.0,1.0
2022-01-07,60.01,61.7,58.31,61.11,1175833,60.01,61.7,58.31,61.11,1175833,0.0,1.0
2022-01-10,59.76,59.88,56.19,58.78,1610445,59.76,59.88,56.19,58.78,1610445,0.0,1.0
2022-01-11,62.14,62.48,58.8,59.76,1111494,62.14,62.48,58.8,59.76,1111494,0.0,1.0
2022-01-12,62.05,64.0972,61.2101,62.9639,790725,62.05,64.0972,61.2101,62.9639,790725,0.0,1.0
2022-01-13,59.35,63.37,59.15,63.1,1739748,59.35,63.37,59.15,63.1,1739748,0.0,1.0
2022-01-14,59.6,60.2,57.26,59.0,910302,59.6,60.2,57.26,59.0,910302,0.0,1.0
2022-01-18,57.94,59.97,57.53,58.77,1423315,57.94,59.97,57.53,58.77,1423315,0.0,1.0
2022-01-19,56.67,58.43,55.73,58.03,3378558,56.67,58.43,55.73,58.03,3378558,0.0,1.0
2022-01-20,53.53,57.67,53.51,57.12,2321537,53.53,57.67,53.51,57.12,2321537,0.0,1.0
2022-01-21,51.25,52.5,49.46,52.09,4229141,51.25,52.5,49.46,52.09,4229141,0.0,1.0
2022-01-24,50.44,50.53,45.67,48.0,3713345,50.44,50.53,45.67,48.0,3713345,0.0,1.0
2022-01-25,46.87,49.11,46.71,48.56,2295815,46.87,49.11,46.71,48.56,2295815,0.0,1.0
2022-01-26,47.6,51.17,47.23,49.49,2929200,47.6,51.17,47.23,49.49,2929200,0.0,1.0
2022-01-27,44.71,49.77,43.92,49.0,5040695,44.71,49.77,43.92,49.0,5040695,0.0,1.0
2022-01-28,46.09,46.58,43.59,44.71,2978166,46.09,46.58,43.59,44.71,2978166,0.0,1.0
2022-01-31,49.34,49.49,45.96,46.34,1914224,49.34,49.49,45.96,46.34,1914224,0.0,1.0
2022-02-01,50.09,50.72,49.4578,49.83,1587023,50.09,50.72,49.4578,49.83,1587023,0.0,1.0
2022-02-02,50.35,51.88,49.6,51.88,1592345,50.35,51.88,49.6,51.88,1592345,0.0,1.0
2022-02-03,49.34,50.94,48.65,49.0,1940918,49.34,50.94,48.65,49.0,1940918,0.0,1.0
2022-02-04,52.07,52.3,48.7,49.41,2250847,52.07,52.3,48.7,49.41,2250847,0.0,1.0
2022-02-07,54.49,55.6,52.21,52.7,3347041,54.49,55.6,52.21,52.7,3347041,0.0,1.0
2022-02-08,56.05,56.4693,53.4182,53.8,3659066,56.05,56.4693,53.4182,53.8,3659066,0.0,1.0
2022-02-09,57.0,58.53,52.62,58.53,6095565,57.0,58.53,52.62,58.53,6095565,0.0,1.0
2022-02-10,57.79,60.99,54.51,56.03,3414038,57.79,60.99,54.51,56.03,3414038,0.0,1.0
2022-02-11,53.48,58.69,53.36,57.68,3109918,53.48,58.69,53.36,57.68,3109918,0.0,1.0
2022-02-14,54.47,55.44,53.03,53.148,1567739,54.47,55.44,53.03,53.148,1567739,0.0,1.0
2022-02-15,55.17,55.9499,52.31,55.37,2983506,55.17,55.9499,52.31,55.37,2983506,0.0,1.0
2022-02-16,52.93,54.96,51.715,54.96,2309603,52.93,54.96,51.715,54.96,2309603,0.0,1.0
2022-02-17,48.95,52.48,48.47,52.03,2529703,48.95,52.48,48.47,52.03,2529703,0.0,1.0
2022-02-18,49.71,51.23,48.5,49.01,2917123,49.71,51.23,48.5,49.01,2917123,0.0,1.0
2022-02-22,49.33,50.82,47.74,49.71,1577377,49.33,50.82,47.74,49.71,1577377,0.0,1.0
2022-02-23,47.95,50.79,47.66,49.88,1239936,47.95,50.79,47.66,49.88,1239936,0.0,1.0
2022-02-24,54.8,54.81,45.94,45.94,5208326,54.8,54.81,45.94,45.94,5208326,0.0,1.0
2022-02-25,57.03,57.04,52.48,54.04,4204131,57.03,57.04,52.48,54.04,4204131,0.0,1.0
2022-02-28,60.78,60.88,55.41,55.78,3105854,60.78,60.88,55.41,55.78,3105854,0.0,1.0
2022-03-01,58.22,60.64,57.6,60.5,1800210,58.22,60.64,57.6,60.5,1800210,0.0,1.0
2022-03-02,59.6,59.83,57.65,58.31,916598,59.6,59.83,57.65,58.31,916598,0.0,1.0
2022-03-03,62.48,64.99,61.51,62.08,3400665,62.48,64.99,61.51,62.08,3400665,0.0,1.0
2022-03-04,60.69,62.57,59.75,61.39,1550789,60.69,62.57,59.75,61.39,1550789,0.0,1.0
2022-03-07,55.79,61.36,55.03,60.39,2191116,55.79,61.36,55.03,60.39,2191116,0.0,1.0
2022-03-08,56.44,58.19,52.77,55.3,1749950,56.44,58.19,52.77,55.3,1749950,0.0,1.0
2022-03-09,58.15,59.43,57.32,58.17,1425404,58.15,59.43,57.32,58.17,1425404,0.0,1.0
2022-03-10,58.88,59.58,54.96,56.94,1321332,58.88,59.58,54.96,56.94,1321332,0.0,1.0
2022-03-11,58.46,59.72,57.46,59.48,1138974,58.46,59.72,57.46,59.48,1138974,0.0,1.0
2022-03-14,58.41,59.23,56.57,58.35,1517266,58.41,59.23,56.57,58.35,1517266,0.0,1.0
2022-03-15,65.79,66.39,58.01,58.67,4094139,65.79,66.39,58.01,58.67,4094139,0.0,1.0
2022-03-16,70.26,70.54,65.26,65.3,3145953,70.26,70.54,65.26,65.3,3145953,0.0,1.0
2022-03-17,71.91,76.38,68.5105,68.78,4791126,71.91,76.38,68.5105,68.78,4791126,0.0,1.0
2022-03-18,76.78,77.0,71.76,72.06,3737143,76.78,77.0,71.76,72.06,3737143,0.0,1.0
2022-03-21,72.47,76.2017,70.81,76.0,3076784,72.47,76.2017,70.81,76.0,3076784,0.0,1.0
2022-03-22,73.88,75.41,72.78,73.0,2197075,73.88,75.41,72.78,73.0,2197075,0.0,1.0
2022-03-23,70.09,75.43,69.96,72.54,3641010,70.09,75.43,69.96,72.54,3641010,0.0,1.0
2022-03-24,76.22,77.47,70.62,71.62,3591512,76.22,77.47,70.62,71.62,3591512,0.0,1.0
2022-03-25,78.94,79.49,74.1,76.4,4247327,78.94,79.49,74.1,76.4,4247327,0.0,1.0
2022-03-28,73.9,78.7,71.3,78.7,3416618,73.9,78.7,71.3,78.7,3416618,0.0,1.0
2022-03-29,74.63,74.77,69.32,74.77,3797933,74.63,74.77,69.32,74.77,3797933,0.0,1.0
2022-03-30,67.02,75.48,66.5401,74.44,4527400,67.02,75.48,66.5401,74.44,4527400,0.0,1.0
2022-03-31,62.42,67.669,62.41,67.32,3846355,62.42,67.669,62.41,67.32,3846355,0.0,1.0
2022-04-01,60.74,63.53,59.48,62.8,2951075,60.74,63.53,59.48,62.8,2951075,0.0,1.0
2022-04-04,62.29,64.0,60.12,61.02,1872804,62.29,64.0,60.12,61.02,1872804,0.0,1.0
2022-04-05,58.4,61.98,57.22,61.37,3226448,58.4,61.98,57.22,61.37,3226448,0.0,1.0
2022-04-06,56.9,58.51,55.39,56.58,2510718,56.9,58.51,55.39,56.58,2510718,0.0,1.0
2022-04-07,56.19,57.95,55.705,56.5,2020954,56.19,57.95,55.705,56.5,2020954,0.0,1.0
2022-04-08,54.75,56.45,54.26,55.81,1563435,54.75,56.45,54.26,55.81,1563435,0.0,1.0
2022-04-11,54.04,55.44,51.86,53.6,1716032,54.04,55.44,51.86,53.6,1716032,0.0,1.0
2022-04-12,53.29,56.16,52.75,55.22,3008662,53.29,56.16,52.75,55.22,3008662,0.0,1.0
2022-04-13,54.83,54.84,52.9355,53.56,1472725,54.83,54.84,52.9355,53.56,1472725,0.0,1.0
2022-04-14,52.1,55.25,50.8158,55.0,2125567,52.1,55.25,50.8158,55.0,2125567,0.0,1.0
2022-04-18,52.65,53.09,51.15,52.0,1289000,52.65,53.09,51.15,52.0,1289000,0.0,1.0
2022-04-19,52.89,53.46,51.5,52.77,1180615,52.89,53.46,51.5,52.77,1180615,0.0,1.0
2022-04-20,53.19,54.288,52.06,54.26,2139411,53.19,54.288,52.06,54.26,2139411,0.0,1.0
2022-04-21,52.04,55.0,51.35,53.84,2491127,52.04,55.0,51.35,53.84,2491127,0.0,1.0
2022-04-22,50.74,53.225,50.22,51.41,1445816,50.74,53.225,50.22,51.41,1445816,0.0,1.0
2022-04-25,52.72,52.77,49.28,50.24,1538836,52.72,52.77,49.28,50.24,1538836,0.0,1.0
2022-04-26,49.5,52.95,49.44,52.74,2157933,49.5,52.95,49.44,52.74,2157933,0.0,1.0
2022-04-27,51.64,52.4399,48.77,49.49,1845749,51.64,52.4399,48.77,49.49,1845749,0.0,1.0
2022-04-28,54.06,54.55,51.92,52.57,1404424,54.06,54.55,51.92,52.57,1404424,0.0,1.0
2022-04-29,52.29,55.97,52.27,53.43,1353581,52.29,55.97,52.27,53.43,1353581,0.0,1.0
2022-05-02,53.77,53.86,50.0,52.06,1913660,53.77,53.86,50.0,52.06,1913660,0.0,1.0
2022-05-03,54.18,54.7,52.3,53.77,1177550,54.18,54.7,52.3,53.77,1177550,0.0,1.0
2022-05-04,56.51,56.53,52.54,54.54,1452020,56.51,56.53,52.54,54.54,1452020,0.0,1.0
2022-05-05,54.93,56.33,53.61,55.7,1386566,54.93,56.33,53.61,55.7,1386566,0.0,1.0
2022-05-06,56.37,57.11,53.14,53.89,1715357,56.37,57.11,53.14,53.89,1715357,0.0,1.0
2022-05-09,52.28,56.55,50.66,54.75,2574120,52.28,56.55,50.66,54.75,2574120,0.0,1.0
2022-05-10,52.73,55.34,49.03,53.33,3187860,52.73,55.34,49.03,53.33,3187860,0.0,1.0
2022-05-11,49.03,54.2,48.17,51.6,5131640,49.03,54.2,48.17,51.6,5131640,0.0,1.0
2022-05-12,49.7,50.74,46.19,48.01,3299401,49.7,50.74,46.19,48.01,3299401,0.0,1.0
2022-05-13,52.77,53.24,50.5,50.52,2418843,52.77,53.24,50.5,50.52,2418843,0.0,1.0
2022-05-16,53.1,54.35,50.33,51.53,2063579,53.1,54.35,50.33,51.53,2063579,0.0,1.0
2022-05-17,56.0,56.0,53.06,53.74,2879322,56.0,56.0,53.06,53.74,2879322,0.0,1.0
2022-05-18,53.69,57.0899,53.04,54.2,1478124,53.69,57.0899,53.04,54.2,1478124,0.0,1.0
2022-05-19,54.23,55.71,52.871,53.0,1732629,54.23,55.71,52.871,53.0,1732629,0.0,1.0
2022-05-20,55.0,55.12,52.3,55.0,1673859,55.0,55.12,52.3,55.0,1673859,0.0,1.0
2022-05-23,54.54,54.78,52.03,53.77,1429892,54.54,54.78,52.03,53.77,1429892,0.0,1.0
2022-05-24,55.48,55.72,51.4,52.69,3480890,55.48,55.72,51.4,52.69,3480890,0.0,1.0
2022-05-25,58.62,59.34,53.69,54.4,2768037,58.62,59.34,53.69,54.4,2768037,0.0,1.0
2022-05-26,59.49,60.0,56.6,57.53,2248574,59.49,60.0,56.6,57.53,2248574,0.0,1.0
2022-05-27,60.1,61.17,59.3,59.71,2701513,60.1,61.17,59.3,59.71,2701513,0.0,1.0
2022-05-31,59.69,60.41,58.01,58.95,2464448,59.69,60.41,58.01,58.95,2464448,0.0,1.0
2022-06-01,58.12,61.88,56.07,59.49,2554066,58.12,61.88,56.07,59.49,2554066,0.0,1.0
2022-06-02,59.61,60.3299,57.08,57.11,1572443,59.61,60.3299,57.08,57.11,1572443,0.0,1.0
2022-06-03,58.76,59.8242,57.39,57.47,1285662,58.76,59.8242,57.39,57.47,1285662,0.0,1.0
2022-06-06,57.23,60.69,57.01,59.47,1554401,57.23,60.69,57.01,59.47,1554401,0.0,1.0
2022-06-07,56.51,56.56,54.85,56.08,1641501,56.51,56.56,54.85,56.08,1641501,0.0,1.0
2022-06-08,54.74,56.9,54.26,55.44,1015468,54.74,56.9,54.26,55.44,1015468,0.0,1.0
2022-06-09,53.145,55.765,53.03,54.18,1196950,53.145,55.765,53.03,54.18,1196950,0.0,1.0
2022-06-10,51.75,52.06,50.25,51.66,2220374,51.75,52.06,50.25,51.66,2220374,0.0,1.0
2022-06-13,48.51,50.915,48.08,50.0,2348224,48.51,50.915,48.08,50.0,2348224,0.0,1.0
2022-06-14,47.39,49.34,47.17,48.63,1914752,47.39,49.34,47.17,48.63,1914752,0.0,1.0
2022-06-15,49.46,50.23,47.85,48.0,1609460,49.46,50.23,47.85,48.0,1609460,0.0,1.0
2022-06-16,45.43,48.08,44.945,47.63,1916219,45.43,48.08,44.945,47.63,1916219,0.0,1.0
2022-06-17,44.86,46.878,44.66,45.53,2846096,44.86,46.878,44.66,45.53,2846096,0.0,1.0
2022-06-21,45.44,47.45,45.35,45.71,1395572,45.44,47.45,45.35,45.71,1395572,0.0,1.0
2022-06-22,44.81,45.4,43.8,44.43,2779417,44.81,45.4,43.8,44.43,2779417,0.0,1.0
2022-06-23,43.66,45.68,43.13,45.62,3027342,43.66,45.68,43.13,45.62,3027342,0.0,1.0
2022-06-24,45.89,46.26,43.79,43.79,3116640,45.89,46.26,43.79,43.79,3116640,0.0,1.0
2022-06-27,45.42,46.2671,44.89,45.76,1363416,45.42,46.2671,44.89,45.76,1363416,0.0,1.0
2022-06-28,44.37,46.41,43.965,45.61,2291406,44.37,46.41,43.965,45.61,2291406,0.0,1.0
2022-06-29,43.06,43.91,42.52,43.9,1591180,43.06,43.91,42.52,43.9,1591180,0.0,1.0
2022-06-30,40.34,42.75,39.76,42.46,3134918,40.34,42.75,39.76,42.46,3134918,0.0,1.0
2022-07-01,38.81,39.5,37.6,39.48,3541497,38.81,39.5,37.6,39.48,3541497,0.0,1.0
2022-07-05,40.57,40.58,36.81,37.91,2376344,40.57,40.58,36.81,37.91,2376344,0.0,1.0
2022-07-06,41.08,42.48,40.18,40.18,2703470,41.08,42.48,40.18,40.18,2703470,0.0,1.0
2022-07-07,43.34,43.83,41.76,41.87,2169168,43.34,43.83,41.76,41.87,2169168,0.0,1.0
2022-07-08,45.27,45.44,41.68,42.37,2591555,45.27,45.44,41.68,42.37,2591555,0.0,1.0
2022-07-11,42.89,44.71,41.86,44.71,1854689,42.89,44.71,41.86,44.71,1854689,0.0,1.0
2022-07-12,41.48,43.01,40.99,42.35,3121129,41.48,43.01,40.99,42.35,3121129,0.0,1.0
2022-07-13,41.83,42.4,40.62,40.97,1999324,41.83,42.4,40.62,40.97,1999324,0.0,1.0
2022-07-14,44.42,44.46,41.31,41.98,1917018,44.42,44.46,41.31,41.98,1917018,0.0,1.0
2022-07-15,45.97,46.12,44.42,44.84,3298416,45.97,46.12,44.42,44.84,3298416,0.0,1.0
2022-07-18,45.09,47.091,44.59,46.94,2827880,45.09,47.091,44.59,46.94,2827880,0.0,1.0
2022-07-19,46.85,47.675,44.42,45.39,2672835,46.85,47.675,44.42,45.39,2672835,0.0,1.0
2022-07-20,48.52,48.68,46.17,46.59,1607306,48.52,48.68,46.17,46.59,1607306,0.0,1.0
2022-07-21,48.66,49.2,47.3305,48.28,1767563,48.66,49.2,47.3305,48.28,1767563,0.0,1.0
2022-07-22,48.16,48.9,47.61,48.39,1502197,48.16,48.9,47.61,48.39,1502197,0.0,1.0
2022-07-25,46.35,47.76,44.6861,47.68,2869476,46.35,47.76,44.6861,47.68,2869476,0.0,1.0
2022-07-26,46.13,46.2175,45.18,46.09,1365299,46.13,46.2175,45.18,46.09,1365299,0.0,1.0
2022-07-27,47.43,47.84,46.52,47.17,1911243,47.43,47.84,46.52,47.17,1911243,0.0,1.0
2022-07-28,47.4,48.67,46.01,47.44,1587041,47.4,48.67,46.01,47.44,1587041,0.0,1.0
2022-07-29,51.48,52.0,46.9597,47.34,4238390,51.48,52.0,46.9597,47.34,4238390,0.0,1.0
2022-08-01,54.54,58.28,51.115,51.18,6242931,54.54,58.28,51.115,51.18,6242931,0.0,1.0
2022-08-02,52.75,54.63,52.08,53.56,2538901,52.75,54.63,52.08,53.56,2538901,0.0,1.0
2022-08-03,54.09,54.54,52.195,52.62,1638340,54.09,54.54,52.195,52.62,1638340,0.0,1.0
2022-08-04,53.63,53.75,51.58,53.4,2531570,53.63,53.75,51.58,53.4,2531570,0.0,1.0
2022-08-05,53.09,53.6,51.8425,52.93,1601243,53.09,53.6,51.8425,52.93,1601243,0.0,1.0
2022-08-08,59.19,59.575,53.3,53.43,5421322,59.19,59.575,53.3,53.43,5421322,0.0,1.0
2022-08-09,55.67,62.08,54.35,61.9,4050433,55.67,62.08,54.35,61.9,4050433,0.0,1.0
2022-08-10,57.7,58.97,56.81,57.2,3277608,57.7,58.97,56.81,57.2,3277608,0.0,1.0
2022-08-11,58.05,60.49,57.34,57.7,2438951,58.05,60.49,57.34,57.7,2438951,0.0,1.0
2022-08-12,64.95,65.96,58.35,58.42,7078507,64.95,65.96,58.35,58.42,7078507,0.0,1.0
2022-08-15,63.23,64.94,62.18,63.5,2105176,63.23,64.94,62.18,63.5,2105176,0.0,1.0
2022-08-16,63.96,64.69,61.6006,62.235,1693290,63.96,64.69,61.6006,62.235,1693290,0.0,1.0
2022-08-17,61.47,63.4,60.83,62.07,1719987,61.47,63.4,60.83,62.07,1719987,0.0,1.0
2022-08-18,64.15,64.5,61.16,61.34,2081080,64.15,64.5,61.16,61.34,2081080,0.0,1.0
2022-08-19,61.2,62.98,60.55,61.98,1731564,61.2,62.98,60.55,61.98,1731564,0.0,1.0
2022-08-22,59.04,60.49,58.59,59.36,1455609,59.04,60.49,58.59,59.36,1455609,0.0,1.0
2022-08-23,59.86,61.595,59.0,59.0,987870,59.86,61.595,59.0,59.0,987870,0.0,1.0
2022-08-24,60.4,61.335,59.4115,59.54,815956,60.4,61.335,59.4115,59.54,815956,0.0,1.0
2022-08-25,64.5,64.74,60.64,60.64,2802195,64.5,64.74,60.64,60.64,2802195,0.0,1.0
2022-08-26,60.65,64.3,60.1701,63.69,2303520,60.65,64.3,60.1701,63.69,2303520,0.0,1.0
2022-08-29,59.04,61.325,58.91,59.65,1095320,59.04,61.325,58.91,59.65,1095320,0.0,1.0
2022-08-30,61.11,61.66,58.81,59.51,2187296,61.11,61.66,58.81,59.51,2187296,0.0,1.0
2022-08-31,59.82,62.335,58.9,60.99,1856801,59.82,62.335,58.9,60.99,1856801,0.0,1.0
2022-09-01,57.43,59.175,55.8,59.17,2405258,57.43,59.175,55.8,59.17,2405258,0.0,1.0
2022-09-02,57.88,58.795,56.36,58.1,1312040,57.88,58.795,56.36,58.1,1312040,0.0,1.0
2022-09-06,58.9,59.98,57.0,58.16,3869040,58.9,59.98,57.0,58.16,3869040,0.0,1.0
2022-09-07,59.77,60.5757,58.02,58.4,1751637,59.77,60.5757,58.02,58.4,1751637,0.0,1.0
2022-09-08,60.22,62.18,58.52,59.39,2557964,60.22,62.18,58.52,59.39,2557964,0.0,1.0
2022-09-09,60.18,62.19,59.87,60.63,1752647,60.18,62.19,59.87,60.63,1752647,0.0,1.0
2022-09-12,60.34,61.69,59.26,59.92,1695091,60.34,61.69,59.26,59.92,1695091,0.0,1.0
2022-09-13,56.88,59.37,56.62,58.25,1782410,56.88,59.37,56.62,58.25,1782410,0.0,1.0
2022-09-14,58.32,58.88,56.75,57.14,1300102,58.32,58.88,56.75,57.14,1300102,0.0,1.0
2022-09-15,58.49,59.25,57.36,58.21,983122,58.49,59.25,57.36,58.21,983122,0.0,1.0
2022-09-16,57.61,58.7,56.53,58.39,4092830,57.61,58.7,56.53,58.39,4092830,0.0,1.0
2022-09-19,57.91,58.53,56.06,56.26,1433533,57.91,58.53,56.06,56.26,1433533,0.0,1.0
2022-09-20,56.82,57.98,56.5,57.12,752569,56.82,57.98,56.5,57.12,752569,0.0,1.0
2022-09-21,56.29,59.092,56.26,57.21,1351251,56.29,59.092,56.26,57.21,1351251,0.0,1.0
2022-09-22,54.86,56.34,53.66,55.7,1818321,54.86,56.34,53.66,55.7,1818321,0.0,1.0
2022-09-23,53.25,54.48,51.45,53.89,1873081,53.25,54.48,51.45,53.89,1873081,0.0,1.0
2022-09-26,52.8,54.2099,52.37,52.92,885130,52.8,54.2099,52.37,52.92,885130,0.0,1.0
2022-09-27,52.88,54.18,52.34,53.48,1161245,52.88,54.18,52.34,53.48,1161245,0.0,1.0
2022-09-28,52.45,52.71,51.48,52.08,1468217,52.45,52.71,51.48,52.08,1468217,0.0,1.0
2022-09-29,50.13,51.5,48.945,51.238,1806051,50.13,51.5,48.945,51.238,1806051,0.0,1.0
2022-09-30,48.35,50.89,48.28,49.71,1494395,48.35,50.89,48.28,49.71,1494395,0.0,1.0
2022-10-03,49.83,49.83,47.44,48.88,2024462,49.83,49.83,47.44,48.88,2024462,0.0,1.0
2022-10-04,52.07,52.74,51.22,51.24,1265963,52.07,52.74,51.22,51.24,1265963,0.0,1.0
2022-10-05,53.02,53.11,49.86,50.82,1148412,53.02,53.11,49.86,50.82,1148412,0.0,1.0
2022-10-06,53.53,54.51,52.66,52.94,1555327,53.53,54.51,52.66,52.94,1555327,0.0,1.0
2022-10-07,50.74,52.56,50.18,51.0,1273468,50.74,52.56,50.18,51.0,1273468,0.0,1.0
2022-10-10,49.28,50.79,49.15,50.6,1092363,49.28,50.79,49.15,50.6,1092363,0.0,1.0
2022-10-11,50.02,50.7194,47.47,48.05,2034863,50.02,50.7194,47.47,48.05,2034863,0.0,1.0
2022-10-12,49.92,50.38,49.06,50.09,930306,49.92,50.38,49.06,50.09,930306,0.0,1.0
2022-10-13,50.49,51.01,46.52,47.44,2397614,50.49,51.01,46.52,47.44,2397614,0.0,1.0
2022-10-14,48.04,51.37,47.88,51.0,1680181,48.04,51.37,47.88,51.0,1680181,0.0,1.0
2022-10-17,49.71,49.96,48.5,49.18,1356525,49.71,49.96,48.5,49.18,1356525,0.0,1.0
2022-10-18,52.38,52.89,50.69,51.59,1666242,52.38,52.89,50.69,51.59,1666242,0.0,1.0
2022-10-19,52.64,53.46,51.63,51.815,1090842,52.64,53.46,51.63,51.815,1090842,0.0,1.0
2022-10-20,53.28,54.97,52.55,53.08,1213117,53.28,54.97,52.55,53.08,1213117,0.0,1.0
2022-10-21,55.28,55.46,52.28,52.74,1267984,55.28,55.46,52.28,52.74,1267984,0.0,1.0
2022-10-24,58.76,59.5599,55.25,55.25,3119637,58.76,59.5599,55.25,55.25,3119637,0.0,1.0
2022-10-25,58.42,61.14,58.39,58.56,2064439,58.42,61.14,58.39,58.56,2064439,0.0,1.0
2022-10-26,57.14,58.86,55.6518,57.45,1615370,57.14,58.86,55.6518,57.45,1615370,0.0,1.0
2022-10-27,55.67,57.88,55.45,57.17,1264238,55.67,57.88,55.45,57.17,1264238,0.0,1.0
2022-10-28,57.25,57.96,54.88,54.88,1662237,57.25,57.96,54.88,54.88,1662237,0.0,1.0
2022-10-31,56.7,56.94,54.88,56.71,1357838,56.7,56.94,54.88,56.71,1357838,0.0,1.0
2022-11-01,57.01,58.755,56.19,58.09,1292184,57.01,58.755,56.19,58.09,1292184,0.0,1.0
2022-11-02,56.37,58.49,56.06,57.03,1602501,56.37,58.49,56.06,57.03,1602501,0.0,1.0
2022-11-03,52.69,54.375,51.01,54.32,2483210,52.69,54.375,51.01,54.32,2483210,0.0,1.0
2022-11-04,54.17,54.7834,51.84,54.28,1989822,54.17,54.7834,51.84,54.28,1989822,0.0,1.0
2022-11-07,56.27,56.62,53.65,54.68,1921910,56.27,56.62,53.65,54.68,1921910,0.0,1.0
2022-11-08,61.12,62.98,56.42,61.12,4894826,61.12,62.98,56.42,61.12,4894826,0.0,1.0
2022-11-09,61.0,61.4699,58.2223,59.25,2736514,61.0,61.4699,58.2223,59.25,2736514,0.0,1.0
2022-11-10,62.7,63.6899,60.2042,62.9,4138066,62.7,63.6899,60.2042,62.9,4138066,0.0,1.0
2022-11-11,64.77,66.0,62.0101,63.25,3546957,64.77,66.0,62.0101,63.25,3546957,0.0,1.0
2022-11-14,65.03,65.6401,63.3984,64.1,1740222,65.03,65.6401,63.3984,64.1,1740222,0.0,1.0
2022-11-15,66.58,67.97,65.6255,67.47,3108690,66.58,67.97,65.6255,67.47,3108690,0.0,1.0
2022-11-16,64.24,65.53,62.91,65.485,1512149,64.24,65.53,62.91,65.485,1512149,0.0,1.0
2022-11-17,66.64,66.86,61.61,62.615,1673451,66.64,66.86,61.61,62.615,1673451,0.0,1.0
2022-11-18,67.45,67.83,66.1392,67.67,1529468,67.45,67.83,66.1392,67.67,1529468,0.0,1.0
2022-11-21,66.07,67.39,65.99,66.13,1006054,66.07,67.39,65.99,66.13,1006054,0.0,1.0
2022-11-22,67.32,68.125,65.43,66.19,1698780,67.32,68.125,65.43,66.19,1698780,0.0,1.0
2022-11-23,67.58,68.47,66.74,67.11,1283507,67.58,68.47,66.74,67.11,1283507,0.0,1.0
2022-11-25,67.61,68.0,66.41,67.04,452057,67.61,68.0,66.41,67.04,452057,0.0,1.0
2022-11-28,63.9,67.28,63.6,66.87,1784309,63.9,67.28,63.6,66.87,1784309,0.0,1.0
2022-11-29,62.87,64.25,62.71,64.1,2061764,62.87,64.25,62.71,64.1,2061764,0.0,1.0
2022-11-30,64.35,64.45,60.45,62.5,2418476,64.35,64.45,60.45,62.5,2418476,0.0,1.0
2022-12-01,63.66,64.43,61.87,64.32,1617077,63.66,64.43,61.87,64.32,1617077,0.0,1.0
2022-12-02,62.54,62.69,60.72,61.88,1755186,62.54,62.69,60.72,61.88,1755186,0.0,1.0
2022-12-05,62.14,62.95,61.41,62.44,1340321,62.14,62.95,61.41,62.44,1340321,0.0,1.0
2022-12-06,60.81,62.24,60.23,61.77,1163332,60.81,62.24,60.23,61.77,1163332,0.0,1.0
2022-12-07,60.9,61.6226,59.77,60.02,1125409,60.9,61.6226,59.77,60.02,1125409,0.0,1.0
2022-12-08,62.42,62.64,60.71,61.3,1866493,62.42,62.64,60.71,61.3,1866493,0.0,1.0
2022-12-09,63.42,64.565,61.86,62.32,1298082,63.42,64.565,61.86,62.32,1298082,0.0,1.0
2022-12-12,66.82,66.86,63.815,64.06,3411757,66.82,66.86,63.815,64.06,3411757,0.0,1.0
2022-12-13,65.4,69.295,65.285,68.8,2776216,65.4,69.295,65.285,68.8,2776216,0.0,1.0
2022-12-14,65.5,67.405,65.31,65.97,2752291,65.5,67.405,65.31,65.97,2752291,0.0,1.0
2022-12-15,61.86,64.78,61.8,64.75,2738557,61.86,64.78,61.8,64.75,2738557,0.0,1.0
2022-12-16,60.03,63.41,58.79,61.316,25953479,60.03,63.41,58.79,61.316,25953479,0.0,1.0
2022-12-19,58.07,59.94,57.5,59.63,2072868,58.07,59.94,57.5,59.63,2072868,0.0,1.0
2022-12-20,57.59,58.31,57.0,57.49,1569312,57.59,58.31,57.0,57.49,1569312,0.0,1.0
2022-12-21,57.5,58.85,56.56,57.8,1694433,57.5,58.85,56.56,57.8,1694433,0.0,1.0
2022-12-22,55.18,56.7199,53.9,56.23,1858581,55.18,56.7199,53.9,56.23,1858581,0.0,1.0
2022-12-23,54.74,54.84,53.63,54.48,747112,54.74,54.84,53.63,54.48,747112,0.0,1.0
2022-12-27,53.63,54.91,53.3,54.74,1072605,53.63,54.91,53.3,54.74,1072605,0.0,1.0
2022-12-28,52.29,53.966,52.15,53.21,853286,52.29,53.966,52.15,53.21,853286,0.0,1.0
2022-12-29,53.81,54.17,52.55,52.94,1191541,53.81,54.17,52.55,52.94,1191541,0.0,1.0
2022-12-30,53.89,54.005,52.45,53.03,1246257,53.89,54.005,52.45,53.03,1246257,0.0,1.0
2023-01-03,51.7,54.11,50.4,53.93,2295737,51.7,54.11,50.4,53.93,2295737,0.0,1.0
2023-01-04,52.91,53.61,52.38,52.75,1462519,52.91,53.61,52.38,52.75,1462519,0.0,1.0
2023-01-05,51.02,52.41,50.9,51.055,1361804,51.02,52.41,50.9,51.055,1361804,0.0,1.0
2023-01-06,52.75,53.05,51.21,51.925,2145614,52.75,53.05,51.21,51.925,2145614,0.0,1.0
2023-01-09,55.38,56.2681,53.31,53.61,1216329,55.38,56.2681,53.31,53.61,1216329,0.0,1.0
2023-01-10,55.41,55.82,54.66,54.85,802572,55.41,55.82,54.66,54.85,802572,0.0,1.0
2023-01-11,57.07,57.8,54.95,55.42,1354267,57.07,57.8,54.95,55.42,1354267,0.0,1.0
2023-01-12,58.29,58.44,55.53,57.0,1250540,58.29,58.44,55.53,57.0,1250540,0.0,1.0
2023-01-13,59.14,59.18,57.74,58.0,1108265,59.14,59.18,57.74,58.0,1108265,0.0,1.0
2023-01-17,59.04,59.2999,58.02,58.405,1335417,59.04,59.2999,58.02,58.405,1335417,0.0,1.0
2023-01-18,58.1,60.43,57.855,59.72,1371960,58.1,60.43,57.855,59.72,1371960,0.0,1.0
2023-01-19,55.55,57.6,55.5,57.01,1222993,55.55,57.6,55.5,57.01,1222993,0.0,1.0
2023-01-20,56.45,56.88,53.95,55.55,1764005,56.45,56.88,53.95,55.55,1764005,0.0,1.0
2023-01-23,58.66,59.75,56.21,56.78,2277591,58.66,59.75,56.21,56.78,2277591,0.0,1.0
2023-01-24,59.01,59.05,57.58,58.02,1360235,59.01,59.05,57.58,58.02,1360235,0.0,1.0
2023-01-25,58.7,59.19,56.84,57.84,1188101,58.7,59.19,56.84,57.84,1188101,0.0,1.0
2023-01-26,60.14,60.48,58.56,59.33,1089513,60.14,60.48,58.56,59.33,1089513,0.0,1.0
2023-01-27,59.24,59.95,59.08,59.23,1336881,59.24,59.95,59.08,59.23,1336881,0.0,1.0
2023-01-30,57.51,59.04,57.17,58.1601,1177624,57.51,59.04,57.17,58.1601,1177624,0.0,1.0
2023-01-31,59.28,59.32,56.62,57.42,1214934,59.28,59.32,56.62,57.42,1214934,0.0,1.0
2023-02-01,63.19,64.03,59.38,59.45,1634416,63.19,64.03,59.38,59.45,1634416,0.0,1.0
2023-02-02,64.79,65.34,62.14,63.695,2397928,64.79,65.34,62.14,63.695,2397928,0.0,1.0
2023-02-03,63.25,64.83,62.76,63.81,1716574,63.25,64.83,62.76,63.81,1716574,0.0,1.0
2023-02-06,61.49,62.6,61.25,61.49,865645,61.49,62.6,61.25,61.49,865645,0.0,1.0
2023-02-07,63.0,63.43,61.14,61.59,2359458,63.0,63.43,61.14,61.59,2359458,0.0,1.0
2023-02-08,62.72,63.76,62.32,62.52,1778019,62.72,63.76,62.32,62.52,1778019,0.0,1.0
2023-02-09,64.9,66.435,63.85,63.85,2923899,64.9,66.435,63.85,63.85,2923899,0.0,1.0
2023-02-10,64.59,64.93,63.42,64.27,1724979,64.59,64.93,63.42,64.27,1724979,0.0,1.0
2023-02-13,66.15,66.3,64.655,65.41,2359417,66.15,66.3,64.655,65.41,2359417,0.0,1.0
2023-02-14,71.73,72.5,66.6,68.0,6877440,71.73,72.5,66.6,68.0,6877440,0.0,1.0
2023-02-15,69.92,70.49,66.78,69.128,4297334,69.92,70.49,66.78,69.128,4297334,0.0,1.0
2023-02-16,69.53,71.18,67.6,67.68,2370490,69.53,71.18,67.6,67.68,2370490,0.0,1.0
2023-02-17,67.16,69.41,66.66,68.62,1857298,67.16,69.41,66.66,68.62,1857298,0.0,1.0
2023-02-21,63.11,66.74,62.67,65.962,2560383,63.11,66.74,62.67,65.962,2560383,0.0,1.0
2023-02-22,63.22,64.35,62.52,63.08,1328429,63.22,64.35,62.52,63.08,1328429,0.0,1.0
2023-02-23,64.43,66.0,62.441,65.71,1342638,64.43,66.0,62.441,65.71,1342638,0.0,1.0
2023-02-24,64.69,64.94,62.78,62.9,1105086,64.69,64.94,62.78,62.9,1105086,0.0,1.0
2023-02-27,64.89,65.865,64.72,65.28,1161730,64.89,65.865,64.72,65.28,1161730,0.0,1.0
2023-02-28,65.34,66.13,64.64,65.04,1200978,65.34,66.13,64.64,65.04,1200978,0.0,1.0
2023-03-01,65.11,67.27,64.88,65.59,1319472,65.11,67.27,64.88,65.59,1319472,0.0,1.0
2023-03-02,65.54,65.71,62.84,63.45,884135,65.54,65.71,62.84,63.45,884135,0.0,1.0
2023-03-03,66.71,66.8899,65.3301,65.63,986285,66.71,66.8899,65.3301,65.63,986285,0.0,1.0
2023-03-06,66.19,67.925,66.04,67.0,822480,66.19,67.925,66.04,67.0,822480,0.0,1.0
2023-03-07,65.06,67.1,64.57,66.3,1144704,65.06,67.1,64.57,66.3,1144704,0.0,1.0
2023-03-08,67.51,67.9699,65.4,65.55,1352904,67.51,67.9699,65.4,65.55,1352904,0.0,1.0
2023-03-09,66.4,68.6,65.93,67.5,1331477,66.4,68.6,65.93,67.5,1331477,0.0,1.0
2023-03-10,64.2,66.8,63.48,66.73,1010508,64.2,66.8,63.48,66.73,1010508,0.0,1.0
2023-03-13,64.05,65.08,62.58,63.89,1066897,64.05,65.08,62.58,63.89,1066897,0.0,1.0
2023-03-14,65.85,66.87,64.74,64.74,1059939,65.85,66.87,64.74,64.74,1059939,0.0,1.0
2023-03-15,64.75,65.4,62.96,64.96,1678589,64.75,65.4,62.96,64.96,1678589,0.0,1.0
2023-03-16,66.77,67.18,64.12,64.54,1204212,66.77,67.18,64.12,64.54,1204212,0.0,1.0
2023-03-17,66.46,67.6999,65.44,66.63,1994126,66.46,67.6999,65.44,66.63,1994126,0.0,1.0
2023-03-20,68.09,68.17,65.9,66.5,1322128,68.09,68.17,65.9,66.5,1322128,0.0,1.0
2023-03-21,68.84,70.3,67.96,68.9,1045930,68.84,70.3,67.96,68.9,1045930,0.0,1.0
2023-03-22,68.26,70.445,68.19,69.01,1252121,68.26,70.445,68.19,69.01,1252121,0.0,1.0
2023-03-23,69.74,70.8651,68.29,69.13,1479597,69.74,70.8651,68.29,69.13,1479597,0.0,1.0
2023-03-24,69.05,69.8619,68.3,69.42,887288,69.05,69.8619,68.3,69.42,887288,0.0,1.0
2023-03-27,67.8,69.68,67.5778,69.28,715902,67.8,69.68,67.5778,69.28,715902,0.0,1.0
2023-03-28,66.25,67.65,65.6,67.5,1493290,66.25,67.65,65.6,67.5,1493290,0.0,1.0
2023-03-29,69.42,69.925,67.16,67.43,1036732,69.42,69.925,67.16,67.43,1036732,0.0,1.0
2023-03-30,70.56,71.78,69.76,70.11,1488784,70.56,71.78,69.76,70.11,1488784,0.0,1.0
2023-03-31,72.18,72.34,70.21,70.68,1314966,72.18,72.34,70.21,70.68,1314966,0.0,1.0
2023-04-03,70.71,72.37,69.821,72.02,1147341,70.71,72.37,69.821,72.02,1147341,0.0,1.0
2023-04-04,69.34,71.2593,68.91,71.07,874886,69.34,71.2593,68.91,71.07,874886,0.0,1.0
2023-04-05,66.22,68.65,65.74,68.65,1588233,66.22,68.65,65.74,68.65,1588233,0.0,1.0
2023-04-06,66.9,68.515,65.29,65.54,1431808,66.9,68.515,65.29,65.54,1431808,0.0,1.0
2023-04-10,67.75,67.8,65.56,66.002,1013393,67.75,67.8,65.56,66.002,1013393,0.0,1.0
2023-04-11,67.7,68.37,67.42,68.18,905203,67.7,68.37,67.42,68.18,905203,0.0,1.0
2023-04-12,66.06,69.0,66.0,68.54,819337,66.06,69.0,66.0,68.54,819337,0.0,1.0
2023-04-13,65.93,66.8007,65.33,65.99,1130768,65.93,66.8007,65.33,65.99,1130768,0.0,1.0
2023-04-14,65.85,66.8,64.93,65.68,745122,65.85,66.8,64.93,65.68,745122,0.0,1.0
2023-04-17,65.25,65.4799,64.21,65.1,719462,65.25,65.4799,64.21,65.1,719462,0.0,1.0
2023-04-18,65.12,66.485,64.6,66.12,1220905,65.12,66.485,64.6,66.12,1220905,0.0,1.0
2023-04-19,63.98,64.39,63.57,64.18,1129023,63.98,64.39,63.57,64.18,1129023,0.0,1.0
2023-04-20,62.7,64.306,62.21,63.0,1689413,62.7,64.306,62.21,63.0,1689413,0.0,1.0
2023-04-21,61.88,62.4,60.74,62.06,1109909,61.88,62.4,60.74,62.06,1109909,0.0,1.0
2023-04-24,60.98,62.08,60.64,61.89,1027731,60.98,62.08,60.64,61.89,1027731,0.0,1.0
2023-04-25,58.47,60.37,58.24,60.37,1476445,58.47,60.37,58.24,60.37,1476445,0.0,1.0
2023-04-26,58.25,59.41,57.95,58.64,1235315,58.25,59.41,57.95,58.64,1235315,0.0,1.0
2023-04-27,58.01,58.305,57.36,58.2,1537128,58.01,58.305,57.36,58.2,1537128,0.0,1.0
2023-04-28,58.8,59.6,58.34,58.72,1633378,58.8,59.6,58.34,58.72,1633378,0.0,1.0
2023-05-01,59.18,59.38,58.46,58.79,1734272,59.18,59.38,58.46,58.79,1734272,0.0,1.0
2023-05-02,59.39,59.96,59.06,59.23,1524031,59.39,59.96,59.06,59.23,1524031,0.0,1.0
2023-05-03,59.43,60.21,59.03,59.51,1385924,59.43,60.21,59.03,59.51,1385924,0.0,1.0
2023-05-04,58.22,59.45,57.745,59.08,2327048,58.22,59.45,57.745,59.08,2327048,0.0,1.0
2023-05-05,59.41,59.83,58.23,58.44,1541994,59.41,59.83,58.23,58.44,1541994,0.0,1.0
2023-05-08,59.8,59.8,58.48,59.53,1625102,59.8,59.8,58.48,59.53,1625102,0.0,1.0
2023-05-09,54.23,56.75,54.21,55.942,5369730,54.23,56.75,54.21,55.942,5369730,0.0,1.0
2023-05-10,54.5,55.65,54.04,54.36,2085062,54.5,55.65,54.04,54.36,2085062,0.0,1.0
2023-05-11,53.98,54.84,53.5,54.37,1502066,53.98,54.84,53.5,54.37,1502066,0.0,1.0
2023-05-12,53.72,54.88,53.24,54.51,1324340,53.72,54.88,53.24,54.51,1324340,0.0,1.0
2023-05-15,54.78,55.025,53.3,53.67,992826,54.78,55.025,53.3,53.67,992826,0.0,1.0
2023-05-16,54.23,55.11,53.785,54.45,1021569,54.23,55.11,53.785,54.45,1021569,0.0,1.0
2023-05-17,55.74,56.2881,54.215,54.59,1272050,55.74,56.2881,54.215,54.59,1272050,0.0,1.0
2023-05-18,56.89,57.04,55.82,56.4,1168676,56.89,57.04,55.82,56.4,1168676,0.0,1.0
2023-05-19,56.97,57.33,56.2949,57.2,1050937,56.97,57.33,56.2949,57.2,1050937,0.0,1.0
2023-05-22,57.4,57.59,56.63,56.97,697914,57.4,57.59,56.63,56.97,697914,0.0,1.0
2023-05-23,57.52,57.76,56.76,56.94,1202466,57.52,57.76,56.76,56.94,1202466,0.0,1.0
2023-05-24,55.51,56.795,55.015,56.78,1314137,55.51,56.795,55.015,56.78,1314137,0.0,1.0
2023-05-25,56.41,56.91,55.04,56.61,2087928,56.41,56.91,55.04,56.61,2087928,0.0,1.0
2023-05-26,60.05,60.52,56.93,56.93,2693788,60.05,60.52,56.93,56.93,2693788,0.0,1.0
2023-05-30,60.69,62.255,59.7,62.08,1672407,60.69,62.255,59.7,62.08,1672407,0.0,1.0
2023-05-31,58.33,60.17,58.26,59.97,1652258,58.33,60.17,58.26,59.97,1652258,0.0,1.0
2023-06-01,59.35,59.565,57.3564,58.81,1521099,59.35,59.565,57.3564,58.81,1521099,0.0,1.0
2023-06-02,59.17,60.54,57.8,60.0,1117573,59.17,60.54,57.8,60.0,1117573,0.0,1.0
2023-06-05,56.63,58.95,56.41,58.95,1484923,56.63,58.95,56.41,58.95,1484923,0.0,1.0
2023-06-06,57.4,57.56,56.335,56.47,1160535,57.4,57.56,56.335,56.47,1160535,0.0,1.0
2023-06-07,59.2,60.285,57.69,57.69,1734141,59.2,60.285,57.69,57.69,1734141,0.0,1.0
2023-06-08,59.4,59.875,58.675,59.4,730939,59.4,59.875,58.675,59.4,730939,0.0,1.0
2023-06-09,59.43,60.84,59.0,59.81,1154520,59.43,60.84,59.0,59.81,1154520,0.0,1.0
2023-06-12,62.3,62.33,60.13,60.3,1757159,62.3,62.33,60.13,60.3,1757159,0.0,1.0
2023-06-13,62.89,63.7899,62.76,63.14,1371937,62.89,63.7899,62.76,63.14,1371937,0.0,1.0
2023-06-14,62.48,63.175,61.195,62.71,1248089,62.48,63.175,61.195,62.71,1248089,0.0,1.0
2023-06-15,62.94,63.53,61.85,61.85,1116853,62.94,63.53,61.85,61.85,1116853,0.0,1.0
2023-06-16,62.46,63.72,61.78,63.72,2642557,62.46,63.72,61.78,63.72,2642557,0.0,1.0
2023-06-20,61.85,63.13,60.88,62.69,1048135,61.85,63.13,60.88,62.69,1048135,0.0,1.0
2023-06-21,59.44,61.445,59.375,61.26,928080,59.44,61.445,59.375,61.26,928080,0.0,1.0
2023-06-22,59.61,59.85,58.72,59.14,585189,59.61,59.85,58.72,59.14,585189,0.0,1.0
2023-06-23,57.69,58.8,57.41,58.46,1806186,57.69,58.8,57.41,58.46,1806186,0.0,1.0
2023-06-26,59.86,60.37,58.11,58.11,1549381,59.86,60.37,58.11,58.11,1549381,0.0,1.0
2023-06-27,62.83,63.03,59.57,60.17,1435603,62.83,63.03,59.57,60.17,1435603,0.0,1.0
2023-06-28,62.97,64.33,61.81,62.25,1617368,62.97,64.33,61.81,62.25,1617368,0.0,1.0
2023-06-29,63.09,63.13,61.88,63.1,1236842,63.09,63.13,61.88,63.1,1236842,0.0,1.0
2023-06-30,64.58,65.05,63.68,64.03,1260228,64.58,65.05,63.68,64.03,1260228,0.0,1.0
2023-07-03,64.74,65.345,63.74,65.08,637046,64.74,65.345,63.74,65.08,637046,0.0,1.0
2023-07-05,63.35,64.44,63.085,64.39,718189,63.35,64.44,63.085,64.39,718189,0.0,1.0
2023-07-06,61.79,62.195,60.84,62.07,1342753,61.79,62.195,60.84,62.07,1342753,0.0,1.0
2023-07-07,62.54,63.395,61.63,61.88,758489,62.54,63.395,61.63,61.88,758489,0.0,1.0
2023-07-10,64.33,64.45,62.61,63.17,1778199,64.33,64.45,62.61,63.17,1778199,0.0,1.0
2023-07-11,64.2,64.39,61.67,64.33,2129331,64.2,64.39,61.67,64.33,2129331,0.0,1.0
2023-07-12,65.55,66.22,65.06,65.18,1287693,65.55,66.22,65.06,65.18,1287693,0.0,1.0
2023-07-13,66.74,66.93,65.885,66.18,1145628,66.74,66.93,65.885,66.18,1145628,0.0,1.0
2023-07-14,66.72,66.99,66.1,66.64,1074146,66.72,66.99,66.1,66.64,1074146,0.0,1.0
2023-07-17,68.1,68.57,66.46,66.67,1741039,68.1,68.57,66.46,66.67,1741039,0.0,1.0
2023-07-18,67.45,68.17,66.4805,67.33,1660476,67.45,68.17,66.4805,67.33,1660476,0.0,1.0
2023-07-19,66.73,67.81,66.47,67.45,1014682,66.73,67.81,66.47,67.45,1014682,0.0,1.0
2023-07-20,64.32,66.0,63.851,65.8,2411841,64.32,66.0,63.851,65.8,2411841,0.0,1.0
2023-07-21,63.75,65.5,62.895,65.25,6481894,63.75,65.5,62.895,65.25,6481894,0.0,1.0
2023-07-24,61.85,64.43,61.67,63.755,1783005,61.85,64.43,61.67,63.755,1783005,0.0,1.0
2023-07-25,62.44,63.28,61.85,61.85,1302818,62.44,63.28,61.85,61.85,1302818,0.0,1.0
2023-07-26,60.65,61.76,60.37,61.68,1502913,60.65,61.76,60.37,61.68,1502913,0.0,1.0
2023-07-27,61.46,63.7739,61.05,62.19,1741360,61.46,63.7739,61.05,62.19,1741360,0.0,1.0
2023-07-28,62.75,63.08,61.865,62.65,1340583,62.75,63.08,61.865,62.65,1340583,0.0,1.0
2023-07-31,63.69,63.85,62.665,62.7,1094062,63.69,63.85,62.665,62.7,1094062,0.0,1.0
2023-08-01,62.23,63.69,62.2,63.33,848698,62.23,63.69,62.2,63.33,848698,0.0,1.0
2023-08-02,60.35,61.21,59.77,61.21,1455475,60.35,61.21,59.77,61.21,1455475,0.0,1.0
2023-08-03,59.66,60.07,58.8,59.49,1499349,59.66,60.07,58.8,59.49,1499349,0.0,1.0
2023-08-04,58.77,59.89,58.45,59.46,2299646,58.77,59.89,58.45,59.46,2299646,0.0,1.0
2023-08-07,59.15,59.7169,58.49,59.2,2121988,59.15,59.7169,58.49,59.2,2121988,0.0,1.0
2023-08-08,60.13,60.495,55.65,55.79,3800449,60.13,60.495,55.65,55.79,3800449,0.0,1.0
2023-08-09,59.21,60.16,58.79,59.73,1635142,59.21,60.16,58.79,59.73,1635142,0.0,1.0
2023-08-10,58.49,60.71,58.32,60.0,944154,58.49,60.71,58.32,60.0,944154,0.0,1.0
2023-08-11,56.88,57.28,55.7,57.24,2514381,56.88,57.28,55.7,57.24,2514381,0.0,1.0
2023-08-14,58.19,58.2,56.14,56.67,962092,58.19,58.2,56.14,56.67,962092,0.0,1.0
2023-08-15,57.17,57.945,56.73,57.69,817328,57.17,57.945,56.73,57.69,817328,0.0,1.0
2023-08-16,55.95,57.32,55.95,56.85,1083430,55.95,57.32,55.95,56.85,1083430,0.0,1.0
2023-08-17,54.65,56.2,54.595,56.08,1583154,54.65,56.2,54.595,56.08,1583154,0.0,1.0
2023-08-18,53.91,54.55,52.98,54.35,1750212,53.91,54.55,52.98,54.35,1750212,0.0,1.0
2023-08-21,54.97,55.22,53.66,53.83,1267573,54.97,55.22,53.66,53.83,1267573,0.0,1.0
2023-08-22,54.03,55.735,53.24,55.67,1005908,54.03,55.735,53.24,55.67,1005908,0.0,1.0
2023-08-23,54.63,55.07,53.43,53.91,2268867,54.63,55.07,53.43,53.91,2268867,0.0,1.0
2023-08-24,52.17,55.28,52.05,55.28,1992973,52.17,55.28,52.05,55.28,1992973,0.0,1.0
2023-08-25,52.52,52.8,51.41,52.5,1275597,52.52,52.8,51.41,52.5,1275597,0.0,1.0
2023-08-28,52.74,53.4,52.31,53.21,841772,52.74,53.4,52.31,53.21,841772,0.0,1.0
2023-08-29,54.53,54.77,51.95,52.12,1569881,54.53,54.77,51.95,52.12,1569881,0.0,1.0
2023-08-30,54.69,55.065,53.8071,54.35,820350,54.69,55.065,53.8071,54.35,820350,0.0,1.0
2023-08-31,55.25,55.47,54.34,54.49,849956,55.25,55.47,54.34,54.49,849956,0.0,1.0
2023-09-01,55.44,55.95,55.02,55.8,879022,55.44,55.95,55.02,55.8,879022,0.0,1.0
2023-09-05,56.15,56.4499,54.9,55.27,831850,56.15,56.4499,54.9,55.27,831850,0.0,1.0
2023-09-06,55.78,56.69,55.21,56.03,828649,55.78,56.69,55.21,56.03,828649,0.0,1.0
2023-09-07,56.53,56.67,54.33,54.55,1712888,56.53,56.67,54.33,54.55,1712888,0.0,1.0
2023-09-08,57.99,58.46,56.55,56.59,2073888,57.99,58.46,56.55,56.59,2073888,0.0,1.0
2023-09-11,59.01,59.19,57.48,58.57,1441452,59.01,59.19,57.48,58.57,1441452,0.0,1.0
2023-09-12,60.07,60.6,58.51,58.65,1631478,60.07,60.6,58.51,58.65,1631478,0.0,1.0
2023-09-13,59.81,61.14,59.52,60.0,1145254,59.81,61.14,59.52,60.0,1145254,0.0,1.0
2023-09-14,60.76,61.06,59.231,60.45,1329663,60.76,61.06,59.231,60.45,1329663,0.0,1.0
2023-09-15,58.08,60.85,57.71,60.405,2235194,58.08,60.85,57.71,60.405,2235194,0.0,1.0
2023-09-18,58.25,58.8115,57.85,57.9,847993,58.25,58.8115,57.85,57.9,847993,0.0,1.0
2023-09-19,57.86,58.19,56.74,58.19,1339368,57.86,58.19,56.74,58.19,1339368,0.0,1.0
2023-09-20,57.35,58.79,57.29,57.98,984911,57.35,58.79,57.29,57.98,984911,0.0,1.0
2023-09-21,57.31,58.66,56.43,56.74,1926540,57.31,58.66,56.43,56.74,1926540,0.0,1.0
2023-09-22,56.83,58.36,56.72,57.77,1085456,56.83,58.36,56.72,57.77,1085456,0.0,1.0
2023-09-25,57.26,57.335,55.99,56.31,1219703,57.26,57.335,55.99,56.31,1219703,0.0,1.0
2023-09-26,56.23,57.51,55.93,56.89,1151869,56.23,57.51,55.93,56.89,1151869,0.0,1.0
2023-09-27,57.81,58.13,56.2158,56.77,1245593,57.81,58.13,56.2158,56.77,1245593,0.0,1.0
2023-09-28,58.6,59.87,57.3,58.19,1086276,58.6,59.87,57.3,58.19,1086276,0.0,1.0
2023-09-29,58.19,59.5,57.92,59.17,1024202,58.19,59.5,57.92,59.17,1024202,0.0,1.0
2023-10-02,57.97,58.74,57.37,57.96,1102688,57.97,58.74,57.37,57.96,1102688,0.0,1.0
2023-10-03,56.06,58.1,55.36,57.28,1444307,56.06,58.1,55.36,57.28,1444307,0.0,1.0
2023-10-04,57.06,57.38,55.8198,56.48,1208470,57.06,57.38,55.8198,56.48,1208470,0.0,1.0
2023-10-05,56.47,57.45,55.65,57.33,1025486,56.47,57.45,55.65,57.33,1025486,0.0,1.0
2023-10-06,56.92,57.25,55.57,55.88,1131640,56.92,57.25,55.57,55.88,1131640,0.0,1.0
2023-10-09,56.48,56.69,55.74,56.32,852531,56.48,56.69,55.74,56.32,852531,0.0,1.0
2023-10-10,58.02,58.69,56.54,56.54,884950,58.02,58.69,56.54,56.54,884950,0.0,1.0
2023-10-11,57.23,58.7,56.875,58.38,1183635,57.23,58.7,56.875,58.38,1183635,0.0,1.0
2023-10-12,57.23,58.5299,56.875,57.42,832309,57.23,58.5299,56.875,57.42,832309,0.0,1.0
2023-10-13,55.65,57.38,55.19,57.21,997723,55.65,57.38,55.19,57.21,997723,0.0,1.0
2023-10-16,56.52,56.84,55.615,56.01,1008197,56.52,56.84,55.615,56.01,1008197,0.0,1.0
2023-10-17,56.48,57.0,55.25,55.71,894368,56.48,57.0,55.25,55.71,894368,0.0,1.0
2023-10-18,55.61,56.25,55.2,55.69,819401,55.61,56.25,55.2,55.69,819401,0.0,1.0
2023-10-19,55.83,57.05,55.68,56.55,1027847,55.83,57.05,55.68,56.55,1027847,0.0,1.0
2023-10-20,54.36,56.205,54.01,56.1,1464070,54.36,56.205,54.01,56.1,1464070,0.0,1.0
2023-10-23,53.95,55.03,53.46,54.58,945844,53.95,55.03,53.46,54.58,945844,0.0,1.0
2023-10-24,54.39,54.91,53.95,54.11,1262342,54.39,54.91,53.95,54.11,1262342,0.0,1.0
2023-10-25,51.59,53.81,51.142,53.5,1789402,51.59,53.81,51.142,53.5,1789402,0.0,1.0
2023-10-26,52.06,53.07,51.54,51.54,1222979,52.06,53.07,51.54,51.54,1222979,0.0,1.0
2023-10-27,51.98,52.74,51.72,52.41,702067,51.98,52.74,51.72,52.41,702067,0.0,1.0
2023-10-30,49.91,52.0,49.71,51.98,1640764,49.91,52.0,49.71,51.98,1640764,0.0,1.0
2023-10-31,49.62,50.05,48.54,50.0,1502473,49.62,50.05,48.54,50.0,1502473,0.0,1.0
2023-11-01,48.85,49.75,48.115,49.75,3123680,48.85,49.75,48.115,49.75,3123680,0.0,1.0
2023-11-02,50.38,50.79,49.4,49.97,1984291,50.38,50.79,49.4,49.97,1984291,0.0,1.0
2023-11-03,52.85,53.3,51.26,51.31,1945823,52.85,53.3,51.26,51.31,1945823,0.0,1.0
2023-11-06,51.66,53.87,51.33,53.2,1932229,51.66,53.87,51.33,53.2,1932229,0.0,1.0
2023-11-07,54.27,56.46,53.0,54.5,3808977,54.27,56.46,53.0,54.5,3808977,0.0,1.0
2023-11-08,53.02,54.87,52.71,54.51,1690011,53.02,54.87,52.71,54.51,1690011,0.0,1.0
2023-11-09,50.81,53.15,50.56,53.1,1697046,50.81,53.15,50.56,53.1,1697046,0.0,1.0
2023-11-10,51.97,52.0,50.06,51.08,2372037,51.97,52.0,50.06,51.08,2372037,0.0,1.0
2023-11-13,52.13,52.4,51.13,51.42,1139662,52.13,52.4,51.13,51.42,1139662,0.0,1.0
2023-11-14,55.79,56.05,53.71,54.01,2241893,55.79,56.05,53.71,54.01,2241893,0.0,1.0
2023-11-15,56.14,57.325,55.92,56.09,1375625,56.14,57.325,55.92,56.09,1375625,0.0,1.0
2023-11-16,56.42,57.35,55.87,56.42,1039308,56.42,57.35,55.87,56.42,1039308,0.0,1.0
2023-11-17,56.31,56.72,55.95,56.5,819859,56.31,56.72,55.95,56.5,819859,0.0,1.0
2023-11-20,58.42,58.68,56.331,56.37,1534280,58.42,58.68,56.331,56.37,1534280,0.0,1.0
2023-11-21,56.49,58.05,56.07,58.04,747387,56.49,58.05,56.07,58.04,747387,0.0,1.0
2023-11-22,56.87,57.59,56.585,57.18,731156,56.87,57.59,56.585,57.18,731156,0.0,1.0
2023-11-24,55.96,56.79,55.925,56.33,625576,55.96,56.79,55.925,56.33,625576,0.0,1.0
2023-11-27,55.37,56.015,54.67,55.51,1051492,55.37,56.015,54.67,55.51,1051492,0.0,1.0
2023-11-28,54.84,55.39,54.51,55.15,788341,54.84,55.39,54.51,55.15,788341,0.0,1.0
2023-11-29,54.95,56.59,54.85,55.69,1063477,54.95,56.59,54.85,55.69,1063477,0.0,1.0
2023-11-30,53.69,55.2,53.5,55.05,1322570,53.69,55.2,53.5,55.05,1322570,0.0,1.0
2023-12-01,53.63,54.09,53.27,53.49,1307793,53.63,54.09,53.27,53.49,1307793,0.0,1.0
2023-12-04,52.46,53.18,51.46,53.01,2478787,52.46,53.18,51.46,53.01,2478787,0.0,1.0
2023-12-05,51.62,52.19,51.19,51.95,1341019,51.62,52.19,51.19,51.95,1341019,0.0,1.0
2023-12-06,51.08,52.785,50.98,52.44,1234785,51.08,52.785,50.98,52.44,1234785,0.0,1.0
2023-12-07,52.76,53.14,51.25,51.66,2109826,52.76,53.14,51.25,51.66,2109826,0.0,1.0
2023-12-08,52.5,53.3266,52.19,52.38,2969017,52.5,53.3266,52.19,52.38,2969017,0.0,1.0
2023-12-11,55.35,55.96,53.28,53.35,2655856,55.35,55.96,53.28,53.35,2655856,0.0,1.0
2023-12-12,56.31,56.485,55.11,55.41,1975832,56.31,56.485,55.11,55.41,1975832,0.0,1.0
2023-12-13,57.75,57.88,55.8,56.5,1620058,57.75,57.88,55.8,56.5,1620058,0.0,1.0
2023-12-14,59.22,60.76,58.19,58.5,2387226,59.22,60.76,58.19,58.5,2387226,0.0,1.0
2023-12-15,58.75,60.255,57.97,59.22,3838691,58.75,60.255,57.97,59.22,3838691,0.0,1.0
2023-12-18,58.52,58.9885,57.565,58.93,1130446,58.52,58.9885,57.565,58.93,1130446,0.0,1.0
2023-12-19,58.63,59.47,58.36,58.8,766719,58.63,59.47,58.36,58.8,766719,0.0,1.0
2023-12-20,58.04,58.95,57.91,58.25,1438275,58.04,58.95,57.91,58.25,1438275,0.0,1.0
2023-12-21,59.81,60.079,58.91,59.1,1027611,59.81,60.079,58.91,59.1,1027611,0.0,1.0
2023-12-22,60.34,60.84,59.78,60.0,855892,60.34,60.84,59.78,60.0,855892,0.0,1.0
2023-12-26,61.99,62.13,60.6244,60.73,783561,61.99,62.13,60.6244,60.73,783561,0.0,1.0
2023-12-27,62.24,62.61,61.81,62.49,829060,62.24,62.61,61.81,62.49,829060,0.0,1.0
2023-12-28,61.51,62.61,61.3,62.61,743648,61.51,62.61,61.3,62.61,743648,0.0,1.0
2023-12-29,60.6,61.4084,60.14,61.38,962116,60.6,61.4084,60.14,61.38,962116,0.0,1.0
2024-01-02,58.0,60.49,57.465,59.87,1423453,58.0,60.49,57.465,59.87,1423453,0.0,1.0
2024-01-03,57.02,57.73,56.24,57.0,1299487,57.02,57.73,56.24,57.0,1299487,0.0,1.0
2024-01-04,55.83,56.83,55.56,55.56,975477,55.83,56.83,55.56,55.56,975477,0.0,1.0
2024-01-05,56.04,56.78,55.6,55.92,759545,56.04,56.78,55.6,55.92,759545,0.0,1.0
2024-01-08,58.2,59.0999,56.1,56.17,1559181,58.2,59.0999,56.1,56.17,1559181,0.0,1.0
2024-01-09,58.42,58.77,56.92,57.06,1257737,58.42,58.77,56.92,57.06,1257737,0.0,1.0
2024-01-10,57.18,58.11,56.84,58.11,694625,57.18,58.11,56.84,58.11,694625,0.0,1.0
2024-01-11,56.95,57.635,56.07,57.2,773809,56.95,57.635,56.07,57.2,773809,0.0,1.0
2024-01-12,57.39,57.765,56.7,57.27,798979,57.39,57.765,56.7,57.27,798979,0.0,1.0
2024-01-16,55.61,56.58,54.77,56.58,1968593,55.61,56.58,54.77,56.58,1968593,0.0,1.0
2024-01-17,54.87,55.02,52.79,54.5,1620004,54.87,55.02,52.79,54.5,1620004,0.0,1.0
2024-01-18,56.77,57.155,55.15,55.96,1765105,56.77,57.155,55.15,55.96,1765105,0.0,1.0
2024-01-19,59.17,59.25,56.4959,57.19,1833095,59.17,59.25,56.4959,57.19,1833095,0.0,1.0
2024-01-22,58.74,59.87,57.77,59.48,1499752,58.74,59.87,57.77,59.48,1499752,0.0,1.0
2024-01-23,60.42,60.79,58.88,59.28,1389674,60.42,60.79,58.88,59.28,1389674,0.0,1.0
2024-01-24,60.27,61.49,59.91,60.86,1176283,60.27,61.49,59.91,60.86,1176283,0.0,1.0
2024-01-25,59.33,61.27,58.765,61.15,1408826,59.33,61.27,58.765,61.15,1408826,0.0,1.0
2024-01-26,56.5,58.27,55.93,58.22,2240461,56.5,58.27,55.93,58.22,2240461,0.0,1.0
2024-01-29,57.35,57.57,56.37,56.6,1381188,57.35,57.57,56.37,56.6,1381188,0.0,1.0
2024-01-30,56.47,56.955,55.995,56.72,1136368,56.47,56.955,55.995,56.72,1136368,0.0,1.0
2024-01-31,54.98,56.4,54.87,55.85,1393065,54.98,56.4,54.87,55.85,1393065,0.0,1.0
2024-02-01,54.66,55.4,54.3,55.1,1383915,54.66,55.4,54.3,55.1,1383915,0.0,1.0
2024-02-02,55.27,55.48,53.91,54.07,1114793,55.27,55.48,53.91,54.07,1114793,0.0,1.0
2024-02-05,51.565,53.6,51.5486,53.12,3297802,51.565,53.6,51.5486,53.12,3297802,0.0,1.0
2024-02-06,51.65,52.01,51.1,51.31,1856275,51.65,52.01,51.1,51.31,1856275,0.0,1.0
2024-02-07,52.54,52.735,51.12,52.38,1419311,52.54,52.735,51.12,52.38,1419311,0.0,1.0
2024-02-08,54.78,55.79,52.44,52.69,2453722,54.78,55.79,52.44,52.69,2453722,0.0,1.0
2024-02-09,55.94,56.26,54.65,55.05,2308368,55.94,56.26,54.65,55.05,2308368,0.0,1.0
2024-02-12,55.82,57.21,55.675,55.99,2536646,55.82,57.21,55.675,55.99,2536646,0.0,1.0
2024-02-13,54.66,56.33,53.18,53.68,4136885,54.66,56.33,53.18,53.68,4136885,0.0,1.0
2024-02-14,54.97,55.25,53.59,54.22,2578417,54.97,55.25,53.59,54.22,2578417,0.0,1.0
2024-02-15,54.33,55.61,53.75,55.44,1958175,54.33,55.61,53.75,55.44,1958175,0.0,1.0
2024-02-16,53.38,54.35,52.19,54.27,2500012,53.38,54.35,52.19,54.27,2500012,0.0,1.0
2024-02-20,54.5,56.13,53.292,55.9,4351045,54.5,56.13,53.292,55.9,4351045,0.0,1.0
2024-02-21,53.39,54.4,52.4,54.39,2084870,53.39,54.4,52.4,54.39,2084870,0.0,1.0
2024-02-22,54.11,54.77,52.9,54.51,2684449,54.11,54.77,52.9,54.51,2684449,0.0,1.0
2024-02-23,53.15,54.3331,52.985,54.16,1051710,53.15,54.3331,52.985,54.16,1051710,0.0,1.0
2024-02-26,54.52,54.55,53.388,53.42,972953,54.52,54.55,53.388,53.42,972953,0.0,1.0
2024-02-27,53.5,55.1,53.47,55.0,1386342,53.5,55.1,53.47,55.0,1386342,0.0,1.0
2024-02-28,52.64,53.22,52.37,52.97,1137849,52.64,53.22,52.37,52.97,1137849,0.0,1.0
2024-02-29,54.67,54.77,52.98,53.16,1972079,54.67,54.77,52.98,53.16,1972079,0.0,1.0
2024-03-01,55.66,56.4,54.01,54.97,1474402,55.66,56.4,54.01,54.97,1474402,0.0,1.0
2024-03-04,54.62,55.99,54.51,55.94,1687904,54.62,55.99,54.51,55.94,1687904,0.0,1.0
2024-03-05,52.53,54.0099,51.95,53.08,1998051,52.53,54.0099,51.95,53.08,1998051,0.0,1.0
2024-03-06,52.57,53.33,52.29,52.84,1349371,52.57,53.33,52.29,52.84,1349371,0.0,1.0
2024-03-07,53.8,55.1,53.16,53.35,1429484,53.8,55.1,53.16,53.35,1429484,0.0,1.0
2024-03-08,52.41,54.14,52.22,53.441,1700801,52.41,54.14,52.22,53.441,1700801,0.0,1.0
2024-03-11,53.46,53.52,51.46,52.25,1401529,53.46,53.52,51.46,52.25,1401529,0.0,1.0
2024-03-12,54.0,54.13,52.88,53.91,1299562,54.0,54.13,52.88,53.91,1299562,0.0,1.0
2024-03-13,53.73,54.18,53.15,53.64,1056711,53.73,54.18,53.15,53.64,1056711,0.0,1.0
2024-03-14,52.56,53.795,52.14,53.7,1664053,52.56,53.795,52.14,53.7,1664053,0.0,1.0
2024-03-15,51.88,52.65,51.773,52.1,2652781,51.88,52.65,51.773,52.1,2652781,0.0,1.0
2024-03-18,52.1,52.97,51.92,52.0,1192684,52.1,52.97,51.92,52.0,1192684,0.0,1.0
2024-03-19,51.29,51.795,50.678,51.58,864451,51.29,51.795,50.678,51.58,864451,0.0,1.0
2024-03-20,52.44,52.54,50.57,51.2,986062,52.44,52.54,50.57,51.2,986062,0.0,1.0
2024-03-21,52.48,54.22,52.42,53.56,1118514,52.48,54.22,52.42,53.56,1118514,0.0,1.0
2024-03-22,52.21,52.55,51.67,52.23,580051,52.21,52.55,51.67,52.23,580051,0.0,1.0
2024-03-25,51.85,52.19,51.5,51.5,519026,51.85,52.19,51.5,51.5,519026,0.0,1.0
2024-03-26,50.79,52.18,50.6,51.91,1488948,50.79,52.18,50.6,51.91,1488948,0.0,1.0
2024-03-27,51.73,51.86,51.04,51.55,1312065,51.73,51.86,51.04,51.55,1312065,0.0,1.0
2024-03-28,52.11,52.745,51.71,51.71,988600,52.11,52.745,51.71,51.71,988600,0.0,1.0
2024-04-01,51.79,53.2,51.71,52.37,827981,51.79,53.2,51.71,52.37,827981,0.0,1.0
2024-04-02,51.11,51.35,50.8129,51.35,881756,51.11,51.35,50.8129,51.35,881756,0.0,1.0
2024-04-03,51.23,51.49,50.32,50.67,1322762,51.23,51.49,50.32,50.67,1322762,0.0,1.0
2024-04-04,50.52,52.78,50.48,52.22,1010696,50.52,52.78,50.48,52.22,1010696,0.0,1.0
2024-04-05,50.55,51.12,49.9,50.6,994343,50.55,51.12,49.9,50.6,994343,0.0,1.0
2024-04-08,50.26,51.15,50.02,50.1,775625,50.26,51.15,50.02,50.1,775625,0.0,1.0
2024-04-09,51.69,52.13,50.66,50.78,1469589,51.69,52.13,50.66,50.78,1469589,0.0,1.0
2024-04-10,49.35,50.714,48.895,50.5,1876287,49.35,50.714,48.895,50.5,1876287,0.0,1.0
2024-04-11,51.19,51.465,49.2,49.73,1482983,51.19,51.465,49.2,49.73,1482983,0.0,1.0
2024-04-12,49.38,50.25,49.185,50.1,1479069,49.38,50.25,49.185,50.1,1479069,0.0,1.0
2024-04-15,47.26,50.19,46.73,50.13,2581713,47.26,50.19,46.73,50.13,2581713,0.0,1.0
2024-04-16,47.8,48.53,47.02,47.63,1175889,47.8,48.53,47.02,47.63,1175889,0.0,1.0
2024-04-17,47.36,48.26,47.2,47.71,1242885,47.36,48.26,47.2,47.71,1242885,0.0,1.0
2024-04-18,46.89,47.3,46.42,47.23,1413581,46.89,47.3,46.42,47.23,1413581,0.0,1.0
2024-04-19,46.26,47.22,46.23,46.82,2176955,46.26,47.22,46.23,46.82,2176955,0.0,1.0
2024-04-22,46.37,46.8134,45.52,46.51,1286653,46.37,46.8134,45.52,46.51,1286653,0.0,1.0
2024-04-23,46.35,47.08,46.19,46.29,1122904,46.35,47.08,46.19,46.29,1122904,0.0,1.0
2024-04-24,47.31,47.53,46.44,46.69,1909755,47.31,47.53,46.44,46.69,1909755,0.0,1.0
2024-04-25,47.79,48.36,47.32,47.44,1100548,47.79,48.36,47.32,47.44,1100548,0.0,1.0
2024-04-26,48.39,48.78,47.06,47.07,865298,48.39,48.78,47.06,47.07,865298,0.0,1.0
2024-04-29,48.8,49.14,48.4,48.4,686919,48.8,49.14,48.4,48.4,686919,0.0,1.0
2024-04-30,48.88,49.265,48.6,48.6,1470967,48.88,49.265,48.6,48.6,1470967,0.0,1.0
2024-05-01,47.04,48.57,46.97,48.23,1322812,47.04,48.57,46.97,48.23,1322812,0.0,1.0
2024-05-02,48.28,48.35,46.93,47.44,1333094,48.28,48.35,46.93,47.44,1333094,0.0,1.0
2024-05-03,49.27,50.17,48.7204,48.81,1555102,49.27,50.17,48.7204,48.81,1555102,0.0,1.0
2024-05-06,49.73,50.665,49.37,49.5,2047086,49.73,50.665,49.37,49.5,2047086,0.0,1.0
2024-05-07,53.26,55.76,52.1,52.16,3584243,53.26,55.76,52.1,52.16,3584243,0.0,1.0
2024-05-08,52.36,53.37,51.96,53.26,1512661,52.36,53.37,51.96,53.26,1512661,0.0,1.0
2024-05-09,51.6,52.48,51.31,52.48,1023189,51.6,52.48,51.31,52.48,1023189,0.0,1.0
2024-05-10,51.09,52.24,50.89,51.7,958892,51.09,52.24,50.89,51.7,958892,0.0,1.0
2024-05-13,52.63,52.71,51.25,51.47,789016,52.63,52.71,51.25,51.47,789016,0.0,1.0
2024-05-14,54.39,54.5,52.66,53.0,1474834,54.39,54.5,52.66,53.0,1474834,0.0,1.0
2024-05-15,54.47,54.71,53.3,54.7,1631260,54.47,54.71,53.3,54.7,1631260,0.0,1.0
2024-05-16,54.18,54.63,53.55,54.63,1043216,54.18,54.63,53.55,54.63,1043216,0.0,1.0
2024-05-17,53.95,54.5,53.51,54.22,870459,53.95,54.5,53.51,54.22,870459,0.0,1.0
2024-05-20,54.0,54.31,53.73,54.12,1154606,54.0,54.31,53.73,54.12,1154606,0.0,1.0
2024-05-21,54.84,54.89,53.37,53.7,970049,54.84,54.89,53.37,53.7,970049,0.0,1.0
2024-05-22,55.21,55.6835,54.3101,55.09,711118,55.21,55.6835,54.3101,55.09,711118,0.0,1.0
2024-05-23,50.49,51.7,49.9028,50.85,12350753,50.49,51.7,49.9028,50.85,12350753,0.0,1.0
2024-05-24,50.75,50.92,50.49,50.81,3655328,50.75,50.92,50.49,50.81,3655328,0.0,1.0
2024-05-28,50.02,51.115,49.9,50.75,2922987,50.02,51.115,49.9,50.75,2922987,0.0,1.0
2024-05-29,48.65,49.75,48.26,49.01,1746183,48.65,49.75,48.26,49.01,1746183,0.0,1.0
2024-05-30,49.23,49.49,48.54,48.87,1388208,49.23,49.49,48.54,48.87,1388208,0.0,1.0
2024-05-31,49.0,49.5,48.103,49.4,1787003,49.0,49.5,48.103,49.4,1787003,0.0,1.0
2024-06-03,48.61,49.92,48.195,49.805,1549086,48.61,49.92,48.195,49.805,1549086,0.0,1.0
2024-06-04,47.93,48.41,47.77,48.4,1076444,47.93,48.41,47.77,48.4,1076444,0.0,1.0
2024-06-05,49.09,49.12,47.99,48.61,1261657,49.09,49.12,47.99,48.61,1261657,0.0,1.0
2024-06-06,49.1,49.345,48.43,48.86,1273914,49.1,49.345,48.43,48.86,1273914,0.0,1.0
2024-06-07,47.93,49.16,47.84,48.74,1539255,47.93,49.16,47.84,48.74,1539255,0.0,1.0
2024-06-10,47.67,48.065,47.43,47.54,1507307,47.67,48.065,47.43,47.54,1507307,0.0,1.0
2024-06-11,48.42,48.54,46.77,47.36,1238432,48.42,48.54,46.77,47.36,1238432,0.0,1.0
2024-06-12,49.3,50.24,48.77,49.43,1396944,49.3,50.24,48.77,49.43,1396944,0.0,1.0
2024-06-13,48.61,49.37,47.8988,48.8,2175575,48.61,49.37,47.8988,48.8,2175575,0.0,1.0
2024-06-14,49.75,49.78,48.2201,48.29,1517693,49.75,49.78,48.2201,48.29,1517693,0.0,1.0
2024-06-17,50.76,51.09,49.105,49.105,1841485,50.76,51.09,49.105,49.105,1841485,0.0,1.0
2024-06-18,50.83,51.11,50.33,50.71,1254268,50.83,51.11,50.33,50.71,1254268,0.0,1.0
2024-06-20,51.01,51.83,50.51,50.84,1799768,51.01,51.83,50.51,50.84,1799768,0.0,1.0
2024-06-21,51.1,51.82,50.82,51.01,3247828,51.1,51.82,50.82,51.01,3247828,0.0,1.0
2024-06-24,50.43,51.98,50.34,51.12,1189096,50.43,51.98,50.34,51.12,1189096,0.0,1.0
2024-06-25,51.0,51.08,50.09,50.96,981638,51.0,51.08,50.09,50.96,981638,0.0,1.0
2024-06-26,50.84,51.34,50.59,50.83,1002297,50.84,51.34,50.59,50.83,1002297,0.0,1.0
2024-06-27,50.64,50.83,50.03,50.79,1215333,50.64,50.83,50.03,50.79,1215333,0.0,1.0
2024-06-28,50.56,51.56,50.15,50.8,2464164,50.56,51.56,50.15,50.8,2464164,0.0,1.0
2024-07-01,50.26,51.0,49.41,50.84,1078942,50.26,51.0,49.41,50.84,1078942,0.0,1.0
2024-07-02,50.84,50.85,49.91,50.17,817843,50.84,50.85,49.91,50.17,817843,0.0,1.0
2024-07-03,50.74,50.85,50.265,50.68,718508,50.74,50.85,50.265,50.68,718508,0.0,1.0
2024-07-05,53.14,53.29,50.74,50.88,1386539,53.14,53.29,50.74,50.88,1386539,0.0,1.0
2024-07-08,53.49,54.3,53.12,53.45,1124759,53.49,54.3,53.12,53.45,1124759,0.0,1.0
2024-07-09,53.6,53.82,52.91,53.82,714940,53.6,53.82,52.91,53.82,714940,0.0,1.0
2024-07-10,55.07,55.27,53.52,53.77,1347134,55.07,55.27,53.52,53.77,1347134,0.0,1.0
2024-07-11,52.94,55.09,52.93,55.0,1299196,52.94,55.09,52.93,55.0,1299196,0.0,1.0
2024-07-12,54.48,55.1,53.12,53.53,1178809,54.48,55.1,53.12,53.53,1178809,0.0,1.0
2024-07-15,54.72,55.25,53.83,54.26,1005683,54.72,55.25,53.83,54.26,1005683,0.0,1.0
2024-07-16,54.42,54.95,53.93,54.72,898600,54.42,54.95,53.93,54.72,898600,0.0,1.0
2024-07-17,58.13,61.98,57.19,57.61,6932808,58.13,61.98,57.19,57.61,6932808,0.0,1.0
2024-07-18,58.39,60.0,58.06,59.07,3132397,58.39,60.0,58.06,59.07,3132397,0.0,1.0
2024-07-19,55.5,57.83,55.45,57.66,2025301,55.5,57.83,55.45,57.66,2025301,0.0,1.0
2024-07-22,56.24,57.0,55.17,56.7,1881886,56.24,57.0,55.17,56.7,1881886,0.0,1.0
2024-07-23,53.77,55.4,53.6,55.2,1251911,53.77,55.4,53.6,55.2,1251911,0.0,1.0
2024-07-24,51.71,53.21,51.2,52.9,1877019,51.71,53.21,51.2,52.9,1877019,0.0,1.0
2024-07-25,50.94,52.345,50.46,51.61,1221655,50.94,52.345,50.46,51.61,1221655,0.0,1.0
2024-07-26,51.75,52.36,51.42,51.98,845217,51.75,52.36,51.42,51.98,845217,0.0,1.0
2024-07-29,51.48,52.66,51.44,52.08,860072,51.48,52.66,51.44,52.08,860072,0.0,1.0
2024-07-30,49.52,51.59,49.21,51.51,1558858,49.52,51.59,49.21,51.51,1558858,0.0,1.0
2024-07-31,51.01,51.31,49.84,50.59,1935204,51.01,51.31,49.84,50.59,1935204,0.0,1.0
2024-08-01,48.03,51.12,47.35,50.17,2176951,48.03,51.12,47.35,50.17,2176951,0.0,1.0
2024-08-02,45.47,47.2,45.145,47.2,2969558,45.47,47.2,45.145,47.2,2969558,0.0,1.0
2024-08-05,44.77,45.6899,43.8,44.35,3448279,44.77,45.6899,43.8,44.35,3448279,0.0,1.0
2024-08-06,43.23,46.25,43.18,44.61,3136799,43.23,46.25,43.18,44.61,3136799,0.0,1.0
2024-08-07,42.7,45.36,42.59,44.33,2240786,42.7,45.36,42.59,44.33,2240786,0.0,1.0
2024-08-08,44.33,44.64,42.705,43.34,1513635,44.33,44.64,42.705,43.34,1513635,0.0,1.0
2024-08-09,43.69,44.37,43.28,44.25,1060321,43.69,44.37,43.28,44.25,1060321,0.0,1.0
2024-08-12,43.23,44.0,42.85,43.98,946130,43.23,44.0,42.85,43.98,946130,0.0,1.0
2024-08-13,44.86,44.96,43.49,43.57,1362981,44.86,44.96,43.49,43.57,1362981,0.0,1.0
2024-08-14,43.56,44.93,43.18,44.93,1592580,43.56,44.93,43.18,44.93,1592580,0.0,1.0
2024-08-15,45.43,45.67,44.026,44.32,1313242,45.43,45.67,44.026,44.32,1313242,0.0,1.0
2024-08-16,45.63,45.9,45.09,45.48,971123,45.63,45.9,45.09,45.48,971123,0.0,1.0
2024-08-19,46.29,46.39,45.12,45.66,914100,46.29,46.39,45.12,45.66,914100,0.0,1.0
2024-08-20,45.64,46.81,45.32,45.62,1278565,45.64,46.81,45.32,45.62,1278565,0.0,1.0
2024-08-21,46.06,46.24,45.45,45.97,771339,46.06,46.24,45.45,45.97,771339,0.0,1.0
2024-08-22,44.29,46.23,44.03,46.1,1472265,44.29,46.23,44.03,46.1,1472265,0.0,1.0
2024-08-23,46.07,46.33,44.86,45.33,1034960,46.07,46.33,44.86,45.33,1034960,0.0,1.0
2024-08-26,45.9,46.5,45.68,46.16,842810,45.9,46.5,45.68,46.16,842810,0.0,1.0
2024-08-27,46.09,46.34,45.39,46.03,919327,46.09,46.34,45.39,46.03,919327,0.0,1.0
2024-08-28,45.35,46.2,45.03,45.89,739076,45.35,46.2,45.03,45.89,739076,0.0,1.0
2024-08-29,46.02,46.97,45.775,45.82,761829,46.02,46.97,45.775,45.82,761829,0.0,1.0
2024-08-30,46.68,47.52,46.51,46.93,1795671,46.68,47.52,46.51,46.93,1795671,0.0,1.0
2024-09-03,42.68,45.91,42.51,45.9,1837682,42.68,45.91,42.51,45.9,1837682,0.0,1.0
2024-09-04,41.96,42.75,41.86,42.5,1327077,41.96,42.75,41.86,42.5,1327077,0.0,1.0
2024-09-05,41.29,42.42,41.07,41.75,1364384,41.29,42.42,41.07,41.75,1364384,0.0,1.0
2024-09-06,40.12,41.18,39.89,41.18,1188104,40.12,41.18,39.89,41.18,1188104,0.0,1.0
2024-09-09,40.41,41.04,40.16,40.92,1091304,40.41,41.04,40.16,40.92,1091304,0.0,1.0
2024-09-10,39.99,40.38,39.24,40.26,1030652,39.99,40.38,39.24,40.26,1030652,0.0,1.0
2024-09-11,41.1,41.22,39.12,40.18,1149021,41.1,41.22,39.12,40.18,1149021,0.0,1.0
2024-09-12,39.89,41.0,39.76,40.83,1478351,39.89,41.0,39.76,40.83,1478351,0.0,1.0
2024-09-13,39.75,40.57,39.69,40.42,1440406,39.75,40.57,39.69,40.42,1440406,0.0,1.0
2024-09-16,39.19,39.89,38.49,39.54,1384823,39.19,39.89,38.49,39.54,1384823,0.0,1.0
2024-09-17,39.11,40.27,38.9,39.65,1232245,39.11,40.27,38.9,39.65,1232245,0.0,1.0
2024-09-18,39.18,40.55,38.832,39.01,1633603,39.18,40.55,38.832,39.01,1633603,0.0,1.0
2024-09-19,41.02,41.73,39.92,40.63,1998217,41.02,41.73,39.92,40.63,1998217,0.0,1.0
2024-09-20,39.41,40.89,39.09,40.63,2755691,39.41,40.89,39.09,40.63,2755691,0.0,1.0
2024-09-23,39.35,39.79,39.15,39.73,965397,39.35,39.79,39.15,39.73,965397,0.0,1.0
2024-09-24,39.04,39.98,39.02,39.6,825492,39.04,39.98,39.02,39.6,825492,0.0,1.0
2024-09-25,39.27,39.85,38.85,39.0,1024441,39.27,39.85,38.85,39.0,1024441,0.0,1.0
2024-09-26,40.76,41.0,39.57,40.95,882117,40.76,41.0,39.57,40.95,882117,0.0,1.0
2024-09-27,40.95,41.73,40.77,41.12,997229,40.95,41.73,40.77,41.12,997229,0.0,1.0
2024-09-30,40.25,40.69,39.91,40.15,1368134,40.25,40.69,39.91,40.15,1368134,0.0,1.0
2024-10-01,38.56,40.42,38.45,40.25,1406794,38.56,40.42,38.45,40.25,1406794,0.0,1.0
2024-10-02,39.88,40.15,38.53,38.72,1533144,39.88,40.15,38.53,38.72,1533144,0.0,1.0
2024-10-03,38.95,39.97,38.75,39.29,1528489,38.95,39.97,38.75,39.29,1528489,0.0,1.0
2024-10-04,39.65,40.207,39.29,39.855,952182,39.65,40.207,39.29,39.855,952182,0.0,1.0
2024-10-07,39.73,39.88,39.02,39.03,1108927,39.73,39.88,39.02,39.03,1108927,0.0,1.0
2024-10-08,39.53,39.77,39.04,39.7,1129689,39.53,39.77,39.04,39.7,1129689,0.0,1.0
2024-10-09,39.89,40.27,39.0,39.31,968387,39.89,40.27,39.0,39.31,968387,0.0,1.0
2024-10-10,40.31,40.45,39.25,39.56,1173777,40.31,40.45,39.25,39.56,1173777,0.0,1.0
2024-10-11,40.85,41.24,40.05,40.1,1024451,40.85,41.24,40.05,40.1,1024451,0.0,1.0
2024-10-14,41.33,41.375,40.4318,40.9,1031979,41.33,41.375,40.4318,40.9,1031979,0.0,1.0
2024-10-15,40.26,41.8,40.05,41.0,1478284,40.26,41.8,40.05,41.0,1478284,0.0,1.0
2024-10-16,40.3,41.05,40.1101,40.97,1044548,40.3,41.05,40.1101,40.97,1044548,0.0,1.0
2024-10-17,40.4,41.1699,40.2,41.06,1017600,40.4,41.1699,40.2,41.06,1017600,0.0,1.0
2024-10-18,40.43,40.98,40.29,40.61,798645,40.43,40.98,40.29,40.61,798645,0.0,1.0
2024-10-21,40.01,40.5788,39.53,40.31,928619,40.01,40.5788,39.53,40.31,928619,0.0,1.0
2024-10-22,39.3,39.98,38.81,39.98,1103842,39.3,39.98,38.81,39.98,1103842,0.0,1.0
2024-10-23,38.37,39.34,37.94,39.17,1167710,38.37,39.34,37.94,39.17,1167710,0.0,1.0
2024-10-24,39.07,39.1499,38.42,38.44,755946,39.07,39.1499,38.42,38.44,755946,0.0,1.0
2024-10-25,40.4,41.58,39.39,39.39,1826518,40.4,41.58,39.39,39.39,1826518,0.0,1.0
2024-10-28,40.24,41.07,39.01,39.02,1233879,40.24,41.07,39.01,39.02,1233879,0.0,1.0
2024-10-29,40.72,41.37,40.07,40.22,1994846,40.72,41.37,40.07,40.22,1994846,0.0,1.0
2024-10-30,38.12,40.07,38.12,39.8,2278174,38.12,40.07,38.12,39.8,2278174,0.0,1.0
2024-10-31,36.5,38.4401,35.87,38.14,2658162,36.5,38.4401,35.87,38.14,2658162,0.0,1.0
2024-11-01,36.63,37.52,36.54,36.56,1504934,36.63,37.52,36.54,36.56,1504934,0.0,1.0
2024-11-04,36.01,37.2,35.85,36.64,2592400,36.01,37.2,35.85,36.64,2592400,0.0,1.0
2024-11-05,41.37,42.068,38.6094,41.952,6780826,41.37,42.068,38.6094,41.952,6780826,0.0,1.0
2024-11-06,46.79,47.14,43.26,44.15,6626875,46.79,47.14,43.26,44.15,6626875,0.0,1.0
2024-11-07,45.27,47.0,44.175,46.94,3949506,45.27,47.0,44.175,46.94,3949506,0.0,1.0
2024-11-08,43.98,45.0,43.01,44.95,3360948,43.98,45.0,43.01,44.95,3360948,0.0,1.0
2024-11-11,42.7,44.94,42.23,44.43,1974776,42.7,44.94,42.23,44.43,1974776,0.0,1.0
2024-11-12,42.09,42.43,41.41,42.11,1714645,42.09,42.43,41.41,42.11,1714645,0.0,1.0
2024-11-13,42.41,42.56,41.42,41.42,1485901,42.41,42.56,41.42,41.42,1485901,0.0,1.0
2024-11-14,42.75,43.75,41.99,42.48,2845280,42.75,43.75,41.99,42.48,2845280,0.0,1.0
2024-11-15,41.29,42.87,40.58,42.71,1648329,41.29,42.87,40.58,42.71,1648329,0.0,1.0
2024-11-18,42.41,42.8,41.38,41.57,1379705,42.41,42.8,41.38,41.57,1379705,0.0,1.0
2024-11-19,42.38,42.66,41.965,42.0,1109626,42.38,42.66,41.965,42.0,1109626,0.0,1.0
2024-11-20,41.66,42.87,41.02,42.82,1465351,41.66,42.87,41.02,42.82,1465351,0.0,1.0
2024-11-21,42.0,42.55,41.52,42.18,1241045,42.0,42.55,41.52,42.18,1241045,0.0,1.0
2024-11-22,42.8,43.1659,41.85,42.0,1479918,42.8,43.1659,41.85,42.0,1479918,0.0,1.0
2024-11-25,44.95,45.19,43.21,43.52,1903839,44.95,45.19,43.21,43.52,1903839,0.0,1.0
2024-11-26,44.11,45.47,43.795,45.03,2160090,44.11,45.47,43.795,45.03,2160090,0.0,1.0
2024-11-27,42.85,44.72,42.73,44.2,1922117,42.85,44.72,42.73,44.2,1922117,0.0,1.0
2024-11-29,43.25,43.59,42.661,43.12,868291,43.25,43.59,42.661,43.12,868291,0.0,1.0
2024-12-02,45.12,45.27,43.34,43.53,1456936,45.12,45.27,43.34,43.53,1456936,0.0,1.0
2024-12-03,44.63,44.97,44.11,44.57,1233963,44.63,44.97,44.11,44.57,1233963,0.0,1.0
2024-12-04,44.38,45.7416,44.1,45.33,1236881,44.38,45.7416,44.1,45.33,1236881,0.0,1.0
2024-12-05,44.28,44.95,44.0,44.38,2669189,44.28,44.95,44.0,44.38,2669189,0.0,1.0
2024-12-06,44.88,45.447,44.345,44.43,2122312,44.88,45.447,44.345,44.43,2122312,0.0,1.0
2024-12-09,45.04,46.65,44.51,44.66,1537359,45.04,46.65,44.51,44.66,1537359,0.0,1.0
2024-12-10,44.2,45.0,43.91,45.0,1115656,44.2,45.0,43.91,45.0,1115656,0.0,1.0
2024-12-11,43.85,44.48,43.37,44.2,1349982,43.85,44.48,43.37,44.2,1349982,0.0,1.0
2024-12-12,43.98,44.3,43.35,43.49,985322,43.98,44.3,43.35,43.49,985322,0.0,1.0
2024-12-13,43.88,44.6,43.34,43.73,1031245,43.88,44.6,43.34,43.73,1031245,0.0,1.0
2024-12-16,43.93,44.4612,42.92,43.58,1067231,43.93,44.4612,42.92,43.58,1067231,0.0,1.0
2024-12-17,43.86,44.815,43.74,43.74,1231599,43.86,44.815,43.74,43.74,1231599,0.0,1.0
2024-12-18,42.39,45.55,42.18,44.01,1806805,42.39,45.55,42.18,44.01,1806805,0.0,1.0
2024-12-19,41.3,42.49,41.115,42.18,1523941,41.3,42.49,41.115,42.18,1523941,0.0,1.0
2024-12-20,41.72,42.66,40.5,40.91,3573043,41.72,42.66,40.5,40.91,3573043,0.0,1.0
2024-12-23,44.03,44.795,42.04,42.11,1748889,44.03,44.795,42.04,42.11,1748889,0.0,1.0
2024-12-24,44.64,44.71,43.78,43.98,607457,44.64,44.71,43.78,43.98,607457,0.0,1.0
2024-12-26,44.54,44.99,43.93,43.99,1661003,44.54,44.99,43.93,43.99,1661003,0.0,1.0
2024-12-27,44.18,44.47,43.585,44.04,962646,44.18,44.47,43.585,44.04,962646,0.0,1.0
2024-12-30,43.2,43.745,42.23,43.69,1462928,43.2,43.745,42.23,43.69,1462928,0.0,1.0
2024-12-31,42.91,43.95,42.69,43.46,1019204,42.91,43.95,42.69,43.46,1019204,0.0,1.0
2025-01-02,42.48,44.25,42.31,43.14,1229743,42.48,44.25,42.31,43.14,1229743,0.0,1.0
2025-01-03,43.18,43.57,42.44,42.97,979545,43.18,43.57,42.44,42.97,979545,0.0,1.0
2025-01-06,43.78,45.1,43.59,43.71,1450975,43.78,45.1,43.59,43.71,1450975,0.0,1.0
2025-01-07,43.54,44.33,43.08,43.82,1301322,43.54,44.33,43.08,43.82,1301322,0.0,1.0
2025-01-08,41.62,43.28,41.51,43.02,1461371,41.62,43.28,41.51,43.02,1461371,0.0,1.0
2025-01-10,40.96,41.16,39.72,40.75,1211902,40.96,41.16,39.72,40.75,1211902,0.0,1.0
2025-01-13,40.79,40.89,39.94,40.51,1291884,40.79,40.89,39.94,40.51,1291884,0.0,1.0
2025-01-14,41.17,41.33,40.42,41.08,1165267,41.17,41.33,40.42,41.08,1165267,0.0,1.0
2025-01-15,41.84,42.48,41.819,42.38,1213360,41.84,42.48,41.819,42.38,1213360,0.0,1.0
2025-01-16,40.93,42.225,40.74,42.03,1424936,40.93,42.225,40.74,42.03,1424936,0.0,1.0
2025-01-17,43.1,44.5,42.5001,43.09,2522158,43.1,44.5,42.5001,43.09,2522158,0.0,1.0
2025-01-21,42.68,43.43,42.33,43.14,1301873,42.68,43.43,42.33,43.14,1301873,0.0,1.0
2025-01-22,42.36,43.38,42.29,42.7,1509416,42.36,43.38,42.29,42.7,1509416,0.0,1.0
2025-01-23,41.67,42.12,41.3,41.77,2117441,41.67,42.12,41.3,41.77,2117441,0.0,1.0
2025-01-24,41.67,42.28,41.0,41.0,1353480,41.67,42.28,41.0,41.0,1353480,0.0,1.0
2025-01-27,41.18,41.62,40.44,40.44,2676244,41.18,41.62,40.44,40.44,2676244,0.0,1.0
2025-01-28,41.2,41.67,40.45,41.02,2419831,41.2,41.67,40.45,41.02,2419831,0.0,1.0
2025-01-29,41.38,41.99,40.99,41.57,1543121,41.38,41.99,40.99,41.57,1543121,0.0,1.0
2025-01-30,41.5,42.0,40.98,41.99,1092177,41.5,42.0,40.98,41.99,1092177,0.0,1.0
2025-01-31,41.47,42.58,41.05,41.71,1502854,41.47,42.58,41.05,41.71,1502854,0.0,1.0
2025-02-03,41.4,42.13,40.44,40.71,2353497,41.4,42.13,40.44,40.71,2353497,0.0,1.0
2025-02-04,40.55,41.18,40.17,40.95,1628275,40.55,41.18,40.17,40.95,1628275,0.0,1.0
2025-02-05,40.58,41.085,39.39,40.26,1945326,40.58,41.085,39.39,40.26,1945326,0.0,1.0
2025-02-06,38.6,40.445,38.59,40.12,2676793,38.6,40.445,38.59,40.12,2676793,0.0,1.0
2025-02-07,38.45,38.7,37.77,38.7,3102956,38.45,38.7,37.77,38.7,3102956,0.0,1.0
2025-02-10,37.74,39.57,37.59,38.68,4229334,37.74,39.57,37.59,38.68,4229334,0.0,1.0
2025-02-11,40.1,40.57,36.27,36.5,6970151,40.1,40.57,36.27,36.5,6970151,0.0,1.0
2025-02-12,43.55,43.6,40.25,40.25,4952953,43.55,43.6,40.25,40.25,4952953,0.0,1.0
2025-02-13,42.82,44.8,42.4101,43.55,3885413,42.82,44.8,42.4101,43.55,3885413,0.0,1.0
2025-02-14,43.16,44.2532,43.0301,43.5,2212661,43.16,44.2532,43.0301,43.5,2212661,0.0,1.0
2025-02-18,46.01,46.1,43.395,43.395,3093157,46.01,46.1,43.395,43.395,3093157,0.0,1.0
2025-02-19,45.79,46.5,45.16,46.33,2206196,45.79,46.5,45.16,46.33,2206196,0.0,1.0
2025-02-20,44.55,47.69,44.32,46.23,3873805,44.55,47.69,44.32,46.23,3873805,0.0,1.0
2025-02-21,42.43,44.97,42.11,44.71,2381476,42.43,44.97,42.11,44.71,2381476,0.0,1.0
2025-02-24,41.52,43.0,41.42,42.59,2712777,41.52,43.0,41.42,42.59,2712777,0.0,1.0
2025-02-25,40.64,42.16,40.51,41.33,1552516,40.64,42.16,40.51,41.33,1552516,0.0,1.0
2025-02-26,40.61,40.99,40.16,40.86,2114138,40.61,40.99,40.16,40.86,2114138,0.0,1.0
2025-02-27,38.35,41.26,38.34,40.93,1950184,38.35,41.26,38.34,40.93,1950184,0.0,1.0
2025-02-28,38.77,39.5,37.9414,38.55,1905023,38.77,39.5,37.9414,38.55,1905023,0.0,1.0
2025-03-03,36.88,39.4998,36.64,39.44,1627540,36.88,39.4998,36.64,39.44,1627540,0.0,1.0
2025-03-04,37.57,38.63,36.74,37.0,2360384,37.57,38.63,36.74,37.0,2360384,0.0,1.0
2025-03-05,38.24,38.53,36.82,38.07,1819497,38.24,38.53,36.82,38.07,1819497,0.0,1.0
2025-03-06,38.39,38.54,37.15,37.295,1674184,38.39,38.54,37.15,37.295,1674184,0.0,1.0
2025-03-07,40.0,40.19,38.8351,38.9,2293579,40.0,40.19,38.8351,38.9,2293579,0.0,1.0
2025-03-10,39.745,41.82,39.255,39.81,3187187,39.745,41.82,39.255,39.81,3187187,0.0,1.0
2025-03-11,37.25,40.58,36.2,40.46,3611576,37.25,40.58,36.2,40.46,3611576,0.0,1.0
2025-03-12,36.86,38.3,36.75,37.62,1422037,36.86,38.3,36.75,37.62,1422037,0.0,1.0
2025-03-13,36.53,37.669,36.2,36.77,1537966,36.53,37.669,36.2,36.77,1537966,0.0,1.0
2025-03-14,37.73,38.02,36.92,36.955,1745009,37.73,38.02,36.92,36.955,1745009,0.0,1.0
2025-03-17,38.74,39.34,37.6438,37.65,1828197,38.74,39.34,37.6438,37.65,1828197,0.0,1.0
2025-03-18,38.68,38.75,37.92,38.42,2194818,38.68,38.75,37.92,38.42,2194818,0.0,1.0
2025-03-19,38.59,39.165,38.33,38.56,1199946,38.59,39.165,38.33,38.56,1199946,0.0,1.0
2025-03-20,38.13,38.37,37.645,38.11,1061755,38.13,38.37,37.645,38.11,1061755,0.0,1.0
2025-03-21,38.63,38.9,37.01,37.28,8360937,38.63,38.9,37.01,37.28,8360937,0.0,1.0
2025-03-24,39.72,40.2,38.8,39.65,3056442,39.72,40.2,38.8,39.65,3056442,0.0,1.0
2025-03-25,39.01,39.74,38.52,39.26,1907784,39.01,39.74,38.52,39.26,1907784,0.0,1.0
2025-03-26,38.75,39.38,38.37,38.95,1635755,38.75,39.38,38.37,38.95,1635755,0.0,1.0
2025-03-27,38.02,38.96,37.61,38.39,2611561,38.02,38.96,37.61,38.39,2611561,0.0,1.0
2025-03-28,36.89,37.76,36.21,37.72,1789338,36.89,37.76,36.21,37.72,1789338,0.0,1.0
2025-03-31,36.91,38.04,35.77,36.32,4318991,36.91,38.04,35.77,36.32,4318991,0.0,1.0
2025-04-01,35.98,36.7958,35.51,36.55,1616196,35.98,36.7958,35.51,36.55,1616196,0.0,1.0
2025-04-02,37.18,37.47,35.15,35.35,2117575,37.18,37.47,35.15,35.35,2117575,0.0,1.0
2025-04-03,34.37,36.17,34.305,35.56,4706191,34.37,36.17,34.305,35.56,4706191,0.0,1.0
2025-04-04,31.54,33.68,31.5,33.3,2813005,31.54,33.68,31.5,33.3,2813005,0.0,1.0
2025-04-07,32.21,34.52,30.03,31.13,4362062,32.21,34.52,30.03,31.13,4362062,0.0,1.0
2025-04-08,30.37,33.37,29.77,33.03,2731029,30.37,33.37,29.77,33.03,2731029,0.0,1.0
2025-04-09,36.18,36.52,30.3,30.59,4796942,36.18,36.52,30.3,30.59,4796942,0.0,1.0
2025-04-10,33.81,35.18,32.79,34.99,2065187,33.81,35.18,32.79,34.99,2065187,0.0,1.0
2025-04-11,33.33,33.7,32.225,33.2,2537695,33.33,33.7,32.225,33.2,2537695,0.0,1.0
2025-04-14,33.66,34.4273,33.13,34.36,1646814,33.66,34.4273,33.13,34.36,1646814,0.0,1.0
2025-04-15,33.38,34.245,33.13,33.82,1430696,33.38,34.245,33.13,33.82,1430696,0.0,1.0
2025-04-16,31.62,32.68,30.69,32.2,2065906,31.62,32.68,30.69,32.2,2065906,0.0,1.0
2025-04-17,31.7,31.94,31.26,31.67,1605686,31.7,31.94,31.26,31.67,1605686,0.0,1.0
2025-04-21,31.36,31.58,30.73,31.19,1783330,31.36,31.58,30.73,31.19,1783330,0.0,1.0
2025-04-22,31.71,31.9,31.195,31.41,2172093,31.71,31.9,31.195,31.41,2172093,0.0,1.0
2025-04-23,33.11,34.44,32.94,33.45,2017225,33.11,34.44,32.94,33.45,2017225,0.0,1.0
2025-04-24,35.04,35.31,33.6,33.65,1525409,35.04,35.31,33.6,33.65,1525409,0.0,1.0
2025-04-25,35.29,35.37,34.51,34.68,1428887,35.29,35.37,34.51,34.68,1428887,0.0,1.0
2025-04-28,35.23,35.72,34.55,35.16,1208272,35.23,35.72,34.55,35.16,1208272,0.0,1.0
2025-04-29,34.65,35.1,34.445,34.73,1398176,34.65,35.1,34.445,34.73,1398176,0.0,1.0
2025-04-30,35.07,35.175,33.58,34.07,1336473,35.07,35.175,33.58,34.07,1336473,0.0,1.0
2025-05-01,35.18,35.73,34.77,35.42,1612880,35.18,35.73,34.77,35.42,1612880,0.0,1.0
2025-05-02,36.4,36.64,35.89,36.295,1505660,36.4,36.64,35.89,36.295,1505660,0.0,1.0
2025-05-05,35.88,36.38,35.72,35.88,1984481,35.88,36.38,35.72,35.88,1984481,0.0,1.0
2025-05-06,34.91,37.05,34.35,36.0,2631243,34.91,37.05,34.35,36.0,2631243,0.0,1.0
2025-05-07,35.29,35.45,34.5,34.5,1699814,35.29,35.45,34.5,34.5,1699814,0.0,1.0
2025-05-08,35.94,36.44,35.4,35.74,1415565,35.94,36.44,35.4,35.74,1415565,0.0,1.0
2025-05-09,36.38,36.575,36.0,36.41,991597,36.38,36.575,36.0,36.41,991597,0.0,1.0
2025-05-12,39.02,39.7,38.165,38.7,2397722,39.02,39.7,38.165,38.7,2397722,0.0,1.0
2025-05-13,39.7,39.94,39.025,39.04,1815727,39.7,39.94,39.025,39.04,1815727,0.0,1.0
2025-05-14,40.03,40.11,39.24,39.67,1630378,40.03,40.11,39.24,39.67,1630378,0.0,1.0
2025-05-15,39.54,39.96,39.13,39.51,1527503,39.54,39.96,39.13,39.51,1527503,0.0,1.0
2025-05-16,39.54,39.69,39.02,39.6,1391915,39.54,39.69,39.02,39.6,1391915,0.0,1.0
2025-05-19,39.13,39.17,38.6701,38.74,1012032,39.13,39.17,38.6701,38.74,1012032,0.0,1.0
2025-05-20,39.12,39.24,38.49,38.86,1310835,39.12,39.24,38.49,38.86,1310835,0.0,1.0
2025-05-21,37.75,39.02,37.6848,38.85,1592768,37.75,39.02,37.6848,38.85,1592768,0.0,1.0
2025-05-22,37.48,38.195,37.44,37.54,1221554,37.48,38.195,37.44,37.54,1221554,0.0,1.0
2025-05-23,36.55,36.77,36.09,36.34,1490196,36.55,36.77,36.09,36.34,1490196,0.0,1.0
2025-05-27,37.15,37.64,36.84,37.35,1661105,37.15,37.64,36.84,37.35,1661105,0.0,1.0
2025-05-28,36.74,37.385,36.68,37.34,1336886,36.74,37.385,36.68,37.34,1336886,0.0,1.0
2025-05-29,36.91,37.6,36.61,37.6,1438690,36.91,37.6,36.61,37.6,1438690,0.0,1.0
2025-05-30,35.8,36.96,35.47,36.7,1334364,35.8,36.96,35.47,36.7,1334364,0.0,1.0
2025-06-02,35.92,36.01,35.44,35.65,1399721,35.92,36.01,35.44,35.65,1399721,0.0,1.0
2025-06-03,36.87,36.905,35.5,35.83,1426047,36.87,36.905,35.5,35.83,1426047,0.0,1.0
2025-06-04,37.71,38.98,37.095,37.12,2208710,37.71,38.98,37.095,37.12,2208710,0.0,1.0
2025-06-05,37.51,38.41,37.45,37.89,1096907,37.51,38.41,37.45,37.89,1096907,0.0,1.0
2025-06-06,37.73,38.44,37.63,38.2,1020363,37.73,38.44,37.63,38.2,1020363,0.0,1.0
2025-06-09,38.39,39.1578,37.985,38.06,1814175,38.39,39.1578,37.985,38.06,1814175,0.0,1.0
2025-06-10,39.47,39.55,38.5,38.53,1618042,39.47,39.55,38.5,38.53,1618042,0.0,1.0
2025-06-11,38.55,39.8,38.14,39.65,1207853,38.55,39.8,38.14,39.65,1207853,0.0,1.0
2025-06-12,37.9,38.54,37.76,38.17,1136346,37.9,38.54,37.76,38.17,1136346,0.0,1.0
2025-06-13,36.72,37.55,36.665,37.04,1309004,36.72,37.55,36.665,37.04,1309004,0.0,1.0
2025-06-16,37.6,38.0,37.2625,37.32,1540976,37.6,38.0,37.2625,37.32,1540976,0.0,1.0
2025-06-17,36.6,37.59,36.495,37.36,1577166,36.6,37.59,36.495,37.36,1577166,0.0,1.0
2025-06-18,37.13,37.35,36.37,36.79,1431799,37.13,37.35,36.37,36.79,1431799,0.0,1.0
2025-06-20,37.47,37.86,36.37,37.65,3911724,37.47,37.86,36.37,37.65,3911724,0.0,1.0
2025-06-23,38.05,38.7,37.475,37.57,1602663,38.05,38.7,37.475,37.57,1602663,0.0,1.0
2025-06-24,39.09,39.415,38.765,38.87,1351620,39.09,39.415,38.765,38.87,1351620,0.0,1.0
2025-06-25,38.57,39.25,38.0,39.12,1771750,38.57,39.25,38.0,39.12,1771750,0.0,1.0
2025-06-26,38.77,38.85,38.43,38.74,1171032,38.77,38.85,38.43,38.74,1171032,0.0,1.0
2025-06-27,38.42,39.08,38.06,38.83,1524091,38.42,39.08,38.06,38.83,1524091,0.0,1.0
2025-06-30,38.2,38.545,38.01,38.5,1208729,38.2,38.545,38.01,38.5,1208729,0.0,1.0
2025-07-01,39.44,40.49,38.19,38.33,2904524,39.44,40.49,38.19,38.33,2904524,0.0,1.0
2025-07-02,39.55,39.65,38.76,39.27,1672352,39.55,39.65,38.76,39.27,1672352,0.0,1.0
2025-07-03,39.8,40.17,39.3,39.61,1428038,39.8,40.17,39.3,39.61,1428038,0.0,1.0
2025-07-07,38.95,39.57,38.71,39.34,1598560,38.95,39.57,38.71,39.34,1598560,0.0,1.0
2025-07-08,41.66,41.85,39.4401,39.65,2333873,41.66,41.85,39.4401,39.65,2333873,0.0,1.0
2025-07-09,40.99,42.265,40.32,41.59,1680627,40.99,42.265,40.32,41.59,1680627,0.0,1.0
2025-07-10,41.23,41.91,40.86,40.98,1361062,41.23,41.91,40.86,40.98,1361062,0.0,1.0
2025-07-11,41.23,41.745,40.74,40.74,1189655,41.23,41.745,40.74,40.74,1189655,0.0,1.0
2025-07-14,40.35,40.875,39.97,40.78,1057457,40.35,40.875,39.97,40.78,1057457,0.0,1.0
2025-07-15,40.26,41.16,40.06,40.96,1852430,40.26,41.16,40.06,40.96,1852430,0.0,1.0
2025-07-16,40.07,40.15,39.12,40.11,1069712,40.07,40.15,39.12,40.11,1069712,0.0,1.0
2025-07-17,40.45,40.76,39.79,40.11,1492999,40.45,40.76,39.79,40.11,1492999,0.0,1.0
2025-07-18,40.33,41.075,39.9561,40.87,1656884,40.33,41.075,39.9561,40.87,1656884,0.0,1.0
2025-07-21,40.58,41.69,40.54,40.62,1207545,40.58,41.69,40.54,40.62,1207545,0.0,1.0
2025-07-22,40.3,40.84,39.75,40.44,1127321,40.3,40.84,39.75,40.44,1127321,0.0,1.0
2025-07-23,40.13,40.17,39.3773,39.86,1229934,40.13,40.17,39.3773,39.86,1229934,0.0,1.0
2025-07-24,39.23,40.0,39.02,39.72,1451457,39.23,40.0,39.02,39.72,1451457,0.0,1.0
2025-07-25,39.98,40.1,38.5737,39.11,1811364,39.98,40.1,38.5737,39.11,1811364,0.0,1.0
2025-07-28,40.68,41.1,40.2498,40.31,2321666,40.68,41.1,40.2498,40.31,2321666,0.0,1.0
2025-07-29,40.34,41.31,40.28,40.99,1672184,40.34,41.31,40.28,40.99,1672184,0.0,1.0
2025-07-30,39.44,40.78,39.14,40.62,1444344,39.44,40.78,39.14,40.62,1444344,0.0,1.0
2025-07-31,37.39,38.95,37.21,38.9,1643208,37.39,38.95,37.21,38.9,1643208,0.0,1.0
2025-08-01,36.58,37.02,35.425,36.86,2707775,36.58,37.02,35.425,36.86,2707775,0.0,1.0
2025-08-04,36.18,37.17,36.005,36.94,2878292,36.18,37.17,36.005,36.94,2878292,0.0,1.0
2025-08-05,32.8,33.63,31.6,33.3,8192963,32.8,33.63,31.6,33.3,8192963,0.0,1.0
2025-08-06,33.37,33.59,31.93,33.025,4629028,33.37,33.59,31.93,33.025,4629028,0.0,1.0
2025-08-07,32.28,35.98,32.09,35.62,5293332,32.28,35.98,32.09,35.62,5293332,0.0,1.0
2025-08-08,32.29,32.955,32.05,32.41,3221492,32.29,32.955,32.05,32.41,3221492,0.0,1.0
2025-08-11,31.62,32.77,31.51,32.35,3192730,31.62,32.77,31.51,32.35,3192730,0.0,1.0
2025-08-12,32.84,33.14,31.875,31.92,2656173,32.84,33.14,31.875,31.92,2656173,0.0,1.0
2025-08-13,33.46,34.02,33.15,33.25,3252754,33.46,34.02,33.15,33.25,3252754,0.0,1.0
2025-08-14,33.1,33.34,32.68,32.86,2477384,33.1,33.34,32.68,32.86,2477384,0.0,1.0
2025-08-15,33.07,33.91,32.722,33.12,2596192,33.07,33.91,32.722,33.12,2596192,0.0,1.0
2025-08-18,33.73,33.765,32.96,33.07,2284144,33.73,33.765,32.96,33.07,2284144,0.0,1.0
2025-08-19,33.22,34.4373,33.16,33.82,2847389,33.22,34.4373,33.16,33.82,2847389,0.0,1.0
2025-08-20,33.02,33.34,32.36,33.15,1845776,33.02,33.34,32.36,33.15,1845776,0.0,1.0
2025-08-21,32.6,33.07,32.54,32.69,1438699,32.6,33.07,32.54,32.69,1438699,0.0,1.0
2025-08-22,34.49,34.7,32.69,32.7,2133414,34.49,34.7,32.69,32.7,2133414,0.0,1.0
2025-08-25,34.43,34.6,33.85,34.24,1945196,34.43,34.6,33.85,34.24,1945196,0.0,1.0
2025-08-26,33.81,34.882,33.655,34.54,2902067,33.81,34.882,33.655,34.54,2902067,0.0,1.0
2025-08-27,33.97,34.035,33.555,34.02,1853046,33.97,34.035,33.555,34.02,1853046,0.0,1.0
2025-08-28,33.58,34.58,33.57,34.5,1680467,33.58,34.58,33.57,34.5,1680467,0.0,1.0
2025-08-29,33.39,33.94,33.03,33.31,2057694,33.39,33.94,33.03,33.31,2057694,0.0,1.0
2025-09-02,33.16,33.195,32.46,32.54,2169034,33.16,33.195,32.46,32.54,2169034,0.0,1.0
2025-09-03,33.22,33.485,32.69,33.19,2604923,33.22,33.485,32.69,33.19,2604923,0.0,1.0
2025-09-04,33.33,33.4,32.21,33.0,2276532,33.33,33.4,32.21,33.0,2276532,0.0,1.0
2025-09-05,33.29,34.23,32.9835,33.38,2241941,33.29,34.23,32.9835,33.38,2241941,0.0,1.0
2025-09-08,32.93,33.515,32.635,33.44,2582604,32.93,33.515,32.635,33.44,2582604,0.0,1.0
2025-09-09,32.15,33.0,32.065,32.92,2494937,32.15,33.0,32.065,32.92,2494937,0.0,1.0
2025-09-10,31.84,32.66,31.725,32.26,4571738,31.84,32.66,31.725,32.26,4571738,0.0,1.0
2025-09-11,32.17,32.39,31.75,31.87,2309867,32.17,32.39,31.75,31.87,2309867,0.0,1.0
2025-09-12,31.67,32.22,31.66,32.22,1987981,31.67,32.22,31.66,32.22,1987981,0.0,1.0
2025-09-15,32.22,32.38,31.59,31.7,3584196,32.22,32.38,31.59,31.7,3584196,0.0,1.0
2025-09-16,32.02,32.78,31.85,32.51,2269926,32.02,32.78,31.85,32.51,2269926,0.0,1.0
2025-09-17,32.2,33.48,31.91,32.07,2490512,32.2,33.48,31.91,32.07,2490512,0.0,1.0
2025-09-18,33.27,33.65,32.76,33.21,2931178,33.27,33.65,32.76,33.21,2931178,0.0,1.0
2025-09-19,32.9,33.36,32.56,33.35,6924915,32.9,33.36,32.56,33.35,6924915,0.0,1.0
2025-09-22,33.17,33.465,32.66,32.9,3518128,33.17,33.465,32.66,32.9,3518128,0.0,1.0
2025-09-23,33.07,33.83,32.88,33.23,2346030,33.07,33.83,32.88,33.23,2346030,0.0,1.0
2025-09-24,33.15,33.735,32.85,33.16,2113346,33.15,33.735,32.85,33.16,2113346,0.0,1.0
2025-09-25,32.84,33.0999,32.29,33.01,1498774,32.84,33.0999,32.29,33.01,1498774,0.0,1.0
2025-09-26,35.59,36.98,34.23,36.61,8497009,35.59,36.98,34.23,36.61,8497009,0.0,1.0
2025-09-29,37.03,38.335,36.92,37.01,7813594,37.03,38.335,36.92,37.01,7813594,0.0,1.0
2025-09-30,35.84,36.96,34.81,36.94,8552810,35.84,36.96,34.81,36.94,8552810,0.0,1.0
2025-10-01,34.51,35.825,34.255,35.51,4204122,34.51,35.825,34.255,35.51,4204122,0.0,1.0
2025-10-02,35.74,36.0,34.5,34.93,4520376,35.74,36.0,34.5,34.93,4520376,0.0,1.0
2025-10-03,35.81,36.55,35.29,35.495,3140660,35.81,36.55,35.29,35.495,3140660,0.0,1.0
2025-10-06,35.94,37.6,35.8042,37.6,3573739,35.94,37.6,35.8042,37.6,3573739,0.0,1.0
2025-10-07,34.91,36.5,34.67,36.2,2673488,34.91,36.5,34.67,36.2,2673488,0.0,1.0
2025-10-08,35.9,35.95,34.52,34.71,3233996,35.9,35.95,34.52,34.71,3233996,0.0,1.0
2025-10-09,35.33,35.97,34.66,35.93,2660558,35.33,35.97,34.66,35.93,2660558,0.0,1.0
2025-10-10,32.96,35.5399,32.94,35.4,4388470,32.96,35.5399,32.94,35.4,4388470,0.0,1.0
2025-10-13,34.4,34.4,33.295,33.35,2783620,34.4,34.4,33.295,33.35,2783620,0.0,1.0
2025-10-14,35.14,35.74,33.5984,33.87,2622337,35.14,35.74,33.5984,33.87,2622337,0.0,1.0
2025-10-15,35.1,35.76,34.5,35.72,2539533,35.1,35.76,34.5,35.72,2539533,0.0,1.0
2025-10-16,34.575,35.5725,34.18,35.57,1952232,34.575,35.5725,34.18,35.57,1952232,0.0,1.0
2025-10-17,34.59,34.71,33.92,34.33,1890075,34.59,34.71,33.92,34.33,1890075,0.0,1.0
2025-10-20,35.57,35.86,34.625,34.8,2766290,35.57,35.86,34.625,34.8,2766290,0.0,1.0
2025-10-21,35.56,35.99,35.37,35.47,1872950,35.56,35.99,35.37,35.47,1872950,0.0,1.0
2025-10-22,34.48,35.46,34.14,35.08,2476563,34.48,35.46,34.14,35.08,2476563,0.0,1.0
2025-10-23,35.17,35.2,34.0605,34.16,1896067,35.17,35.2,34.0605,34.16,1896067,0.0,1.0
2025-10-24,35.32,36.2,35.32,36.19,2382748,35.32,36.2,35.32,36.19,2382748,0.0,1.0
2025-10-27,35.42,36.17,35.17,35.325,2140470,35.42,36.17,35.17,35.325,2140470,0.0,1.0
2025-10-28,34.64,35.4518,34.04,34.74,3619307,34.64,35.4518,34.04,34.74,3619307,0.0,1.0
2025-10-29,34.35,34.98,34.185,34.92,2171994,34.35,34.98,34.185,34.92,2171994,0.0,1.0
2025-10-30,36.06,37.2,34.45,34.61,5995103,36.06,37.2,34.45,34.61,5995103,0.0,1.0
2025-10-31,35.6,35.986,35.165,35.89,3278949,35.6,35.986,35.165,35.89,3278949,0.0,1.0
2025-11-03,35.66,36.06,35.0375,35.67,2432428,35.66,36.06,35.0375,35.67,2432428,0.0,1.0
2025-11-04,34.42,35.27,34.13,35.07,2633586,34.42,35.27,34.13,35.07,2633586,0.0,1.0
2025-11-05,35.63,35.9,34.34,34.44,2417071,35.63,35.9,34.34,34.44,2417071,0.0,1.0
2025-11-06,34.42,35.78,34.361,35.73,2517304,34.42,35.78,34.361,35.73,2517304,0.0,1.0
2025-11-07,34.08,34.175,32.635,34.11,2732792,34.08,34.175,32.635,34.11,2732792,0.0,1.0
2025-11-10,34.62,35.0898,34.31,34.76,3519918,34.62,35.0898,34.31,34.76,3519918,0.0,1.0
2025-11-11,34.81,35.24,34.27,34.6,4024838,34.81,35.24,34.27,34.6,4024838,0.0,1.0
2025-11-12,34.17,37.19,32.2,37.06,9250072,34.17,37.19,32.2,37.06,9250072,0.0,1.0
2025-11-13,32.72,33.93,32.27,33.88,4740892,32.72,33.93,32.27,33.88,4740892,0.0,1.0
2025-11-14,33.05,33.12,32.14,32.44,3000147,33.05,33.12,32.14,32.44,3000147,0.0,1.0
2025-11-17,32.96,33.89,32.665,32.88,2679705,32.96,33.89,32.665,32.88,2679705,0.0,1.0
2025-11-18,32.85,33.205,32.185,32.74,2350620,32.85,33.205,32.185,32.74,2350620,0.0,1.0
2025-11-19,32.94,33.25,32.54,32.84,2060012,32.94,33.25,32.54,32.84,2060012,0.0,1.0
2025-11-20,32.24,33.795,32.02,33.16,2469896,32.24,33.795,32.02,33.16,2469896,0.0,1.0
2025-11-21,33.99,34.4,32.205,32.33,2748959,33.99,34.4,32.205,32.33,2748959,0.0,1.0
2025-11-24,34.64,34.92,33.79,33.975,2479041,34.64,34.92,33.79,33.975,2479041,0.0,1.0
2025-11-25,34.6,34.66,33.78,34.26,2288232,34.6,34.66,33.78,34.26,2288232,0.0,1.0
2025-11-26,35.27,35.55,34.33,34.5,2352368,35.27,35.55,34.33,34.5,2352368,0.0,1.0