date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-03,26.0,27.46,23.0,25.0,1783144,26.0,27.46,23.0,25.0,1783144,0.0,1.0
2023-02-06,24.75,26.0,22.29,24.34,114407,24.75,26.0,22.29,24.34,114407,0.0,1.0
2023-02-07,24.12,27.0,23.18,25.2,105701,24.12,27.0,23.18,25.2,105701,0.0,1.0
2023-02-08,23.25,24.0,22.3,23.6,285568,23.25,24.0,22.3,23.6,285568,0.0,1.0
2023-02-09,22.65,23.725,22.4739,23.6,42694,22.65,23.725,22.4739,23.6,42694,0.0,1.0
2023-02-10,23.0,23.978,22.51,23.01,15636,23.0,23.978,22.51,23.01,15636,0.0,1.0
2023-02-13,23.7,26.51,22.65,22.96,147510,23.7,26.51,22.65,22.96,147510,0.0,1.0
2023-02-14,23.55,25.53,22.8,23.52,179041,23.55,25.53,22.8,23.52,179041,0.0,1.0
2023-02-15,23.12,24.0,22.8,23.31,48692,23.12,24.0,22.8,23.31,48692,0.0,1.0
2023-02-16,21.8,23.25,21.595,22.72,67734,21.8,23.25,21.595,22.72,67734,0.0,1.0
2023-02-17,22.135,22.65,21.25,21.64,49149,22.135,22.65,21.25,21.64,49149,0.0,1.0
2023-02-21,21.5,22.0,20.8001,22.0,24247,21.5,22.0,20.8001,22.0,24247,0.0,1.0
2023-02-22,23.47,23.87,20.9415,21.99,81723,23.47,23.87,20.9415,21.99,81723,0.0,1.0
2023-02-23,24.31,24.31,22.57,23.5,19342,24.31,24.31,22.57,23.5,19342,0.0,1.0
2023-02-24,24.3,26.5599,23.98,24.0,27469,24.3,26.5599,23.98,24.0,27469,0.0,1.0
2023-02-27,24.0,24.6,23.105,24.44,8646,24.0,24.6,23.105,24.44,8646,0.0,1.0
2023-02-28,25.56,27.89,24.2,24.2,60619,25.56,27.89,24.2,24.2,60619,0.0,1.0
2023-03-01,22.93,29.9999,22.6,27.0,73362,22.93,29.9999,22.6,27.0,73362,0.0,1.0
2023-03-02,22.83,23.0716,22.5002,22.88,34722,22.83,23.0716,22.5002,22.88,34722,0.0,1.0
2023-03-03,26.55,28.0,23.99,24.03,142090,26.55,28.0,23.99,24.03,142090,0.0,1.0
2023-03-06,26.0,27.7331,25.6,27.4,31748,26.0,27.7331,25.6,27.4,31748,0.0,1.0
2023-03-07,25.92,27.49,25.0,26.47,55895,25.92,27.49,25.0,26.47,55895,0.0,1.0
2023-03-08,24.555,26.65,24.02,25.5,40926,24.555,26.65,24.02,25.5,40926,0.0,1.0
2023-03-09,23.67,24.5796,23.15,24.07,55447,23.67,24.5796,23.15,24.07,55447,0.0,1.0
2023-03-10,23.54,25.5856,23.0,24.31,24433,23.54,25.5856,23.0,24.31,24433,0.0,1.0
2023-03-13,23.16,24.3734,22.5,23.2,44168,23.16,24.3734,22.5,23.2,44168,0.0,1.0
2023-03-14,22.97,24.25,22.64,23.0,52282,22.97,24.25,22.64,23.0,52282,0.0,1.0
2023-03-15,23.05,24.12,21.12,22.51,100621,23.05,24.12,21.12,22.51,100621,0.0,1.0
2023-03-16,23.69,24.56,22.11,23.05,104732,23.69,24.56,22.11,23.05,104732,0.0,1.0
2023-03-17,23.12,25.34,21.7,23.67,98987,23.12,25.34,21.7,23.67,98987,0.0,1.0
2023-03-20,22.66,24.05,22.35,22.35,67505,22.66,24.05,22.35,22.35,67505,0.0,1.0
2023-03-21,22.46,24.25,22.36,24.25,26872,22.46,24.25,22.36,24.25,26872,0.0,1.0
2023-03-22,22.43,24.49,22.35,22.56,44281,22.43,24.49,22.35,22.56,44281,0.0,1.0
2023-03-23,22.95,23.56,22.5,22.96,13983,22.95,23.56,22.5,22.96,13983,0.0,1.0
2023-03-24,22.75,23.08,22.15,22.525,33669,22.75,23.08,22.15,22.525,33669,0.0,1.0
2023-03-27,23.9,25.5,22.59,22.79,124866,23.9,25.5,22.59,22.79,124866,0.0,1.0
2023-03-28,21.21,24.94,21.21,23.9764,42414,21.21,24.94,21.21,23.9764,42414,0.0,1.0
2023-03-29,22.35,23.5513,21.575,21.99,89662,22.35,23.5513,21.575,21.99,89662,0.0,1.0
2023-03-30,22.1,22.81,21.84,22.51,27713,22.1,22.81,21.84,22.51,27713,0.0,1.0
2023-03-31,23.79,23.8,22.02,22.02,23051,23.79,23.8,22.02,22.02,23051,0.0,1.0
2023-04-03,26.15,27.44,23.0,23.27,131670,26.15,27.44,23.0,23.27,131670,0.0,1.0
2023-04-04,24.72,26.675,24.72,25.93,23510,24.72,26.675,24.72,25.93,23510,0.0,1.0
2023-04-05,25.0,26.25,22.74,24.31,28470,25.0,26.25,22.74,24.31,28470,0.0,1.0
2023-04-06,24.5,27.48,23.9625,24.7,34965,24.5,27.48,23.9625,24.7,34965,0.0,1.0
2023-04-10,24.73,25.09,24.115,24.2,37667,24.73,25.09,24.115,24.2,37667,0.0,1.0
2023-04-11,24.11,24.84,23.98,24.84,50191,24.11,24.84,23.98,24.84,50191,0.0,1.0
2023-04-12,23.77,24.71,22.81,23.95,156044,23.77,24.71,22.81,23.95,156044,0.0,1.0
2023-04-13,24.51,25.0,23.78,24.0,49080,24.51,25.0,23.78,24.0,49080,0.0,1.0
2023-04-14,24.28,25.0,24.01,24.2,12358,24.28,25.0,24.01,24.2,12358,0.0,1.0
2023-04-17,25.0,25.0,24.015,24.02,21177,25.0,25.0,24.015,24.02,21177,0.0,1.0
2023-04-18,24.4,25.0,23.575,24.0,31250,24.4,25.0,23.575,24.0,31250,0.0,1.0
2023-04-19,23.78,24.31,23.3114,24.31,20422,23.78,24.31,23.3114,24.31,20422,0.0,1.0
2023-04-20,24.14,24.24,24.0788,24.0788,1445,24.14,24.24,24.0788,24.0788,1445,0.0,1.0
2023-04-21,25.0,25.0,24.455,24.5,123780,25.0,25.0,24.455,24.5,123780,0.0,1.0
2023-04-24,24.04,24.75,23.749,24.75,1622,24.04,24.75,23.749,24.75,1622,0.0,1.0
2023-04-25,23.6001,24.2419,23.6,24.2419,936,23.6001,24.2419,23.6,24.2419,936,0.0,1.0
2023-04-26,23.6,23.8,23.6,23.8,1893,23.6,23.8,23.6,23.8,1893,0.0,1.0
2023-04-27,23.9078,23.9078,23.9078,23.9078,419,23.9078,23.9078,23.9078,23.9078,419,0.0,1.0
2023-04-28,25.43,25.8237,23.92,24.05,15619,25.43,25.8237,23.92,24.05,15619,0.0,1.0
2023-05-01,24.5,25.48,23.3317,25.48,77850,24.5,25.48,23.3317,25.48,77850,0.0,1.0
2023-05-02,23.89,25.0,23.395,23.97,15744,23.89,25.0,23.395,23.97,15744,0.0,1.0
2023-05-03,24.25,25.0,23.335,24.005,71685,24.25,25.0,23.335,24.005,71685,0.0,1.0
2023-05-04,23.765,24.31,23.015,24.1,5294,23.765,24.31,23.015,24.1,5294,0.0,1.0
2023-05-05,23.65,23.7,22.995,23.245,36536,23.65,23.7,22.995,23.245,36536,0.0,1.0
2023-05-08,24.0,24.36,22.95,23.5,121115,24.0,24.36,22.95,23.5,121115,0.0,1.0
2023-05-09,23.43,24.5,22.99,24.49,29297,23.43,24.5,22.99,24.49,29297,0.0,1.0
2023-05-10,24.25,24.74,23.2,23.53,59320,24.25,24.74,23.2,23.53,59320,0.0,1.0
2023-05-11,25.0,25.5,23.39,24.3,31440,25.0,25.5,23.39,24.3,31440,0.0,1.0
2023-05-12,26.4,27.5,24.36,25.38,61708,26.4,27.5,24.36,25.38,61708,0.0,1.0
2023-05-15,26.0,28.81,24.62,26.14,32210,26.0,28.81,24.62,26.14,32210,0.0,1.0
2023-05-16,24.7,25.7915,23.81,25.31,28926,24.7,25.7915,23.81,25.31,28926,0.0,1.0
2023-05-17,23.22,25.2,23.0,24.75,19877,23.22,25.2,23.0,24.75,19877,0.0,1.0
2023-05-18,22.52,23.85,21.79,23.65,78783,22.52,23.85,21.79,23.65,78783,0.0,1.0
2023-05-19,24.24,24.74,22.1,22.83,119341,24.24,24.74,22.1,22.83,119341,0.0,1.0
2023-05-22,24.46,25.135,23.73,23.81,137614,24.46,25.135,23.73,23.81,137614,0.0,1.0
2023-05-23,26.59,26.805,24.14,24.46,27648,26.59,26.805,24.14,24.46,27648,0.0,1.0
2023-05-24,26.96,29.9,25.4325,27.0,65252,26.96,29.9,25.4325,27.0,65252,0.0,1.0
2023-05-25,29.1,29.86,26.595,27.96,319952,29.1,29.86,26.595,27.96,319952,0.0,1.0
2023-05-26,32.0,36.0,28.85,29.36,155495,32.0,36.0,28.85,29.36,155495,0.0,1.0
2023-05-30,31.67,34.9,30.61,32.7,120166,31.67,34.9,30.61,32.7,120166,0.0,1.0
2023-05-31,32.0,33.27,31.08,31.08,135660,32.0,33.27,31.08,31.08,135660,0.0,1.0
2023-06-01,32.07,32.69,31.2,32.65,191543,32.07,32.69,31.2,32.65,191543,0.0,1.0
2023-06-02,31.93,32.69,30.98,32.0397,158264,31.93,32.69,30.98,32.0397,158264,0.0,1.0
2023-06-05,31.69,32.825,31.1323,32.27,172536,31.69,32.825,31.1323,32.27,172536,0.0,1.0
2023-06-06,32.7,33.35,31.46,31.84,421409,32.7,33.35,31.46,31.84,421409,0.0,1.0
2023-06-07,31.75,33.13,31.2428,33.13,193024,31.75,33.13,31.2428,33.13,193024,0.0,1.0
2023-06-08,33.95,35.0,31.85,31.97,152974,33.95,35.0,31.85,31.97,152974,0.0,1.0
2023-06-09,34.01,34.84,33.0004,33.89,81340,34.01,34.84,33.0004,33.89,81340,0.0,1.0
2023-06-12,32.72,34.34,31.42,34.01,164198,32.72,34.34,31.42,34.01,164198,0.0,1.0
2023-06-13,32.75,33.63,32.05,32.83,149366,32.75,33.63,32.05,32.83,149366,0.0,1.0
2023-06-14,30.95,33.16,30.92,33.0,118579,30.95,33.16,30.92,33.0,118579,0.0,1.0
2023-06-15,30.94,32.88,29.58,31.0,154054,30.94,32.88,29.58,31.0,154054,0.0,1.0
2023-06-16,31.98,33.0,30.7,31.25,212056,31.98,33.0,30.7,31.25,212056,0.0,1.0
2023-06-20,31.85,32.8395,30.0,31.85,162843,31.85,32.8395,30.0,31.85,162843,0.0,1.0
2023-06-21,32.22,32.64,31.115,31.8,237853,32.22,32.64,31.115,31.8,237853,0.0,1.0
2023-06-22,32.0,32.44,31.675,32.01,162570,32.0,32.44,31.675,32.01,162570,0.0,1.0
2023-06-23,29.32,32.03,28.62,32.0,255320,29.32,32.03,28.62,32.0,255320,0.0,1.0
2023-06-26,34.7,35.66,30.14,30.14,540439,34.7,35.66,30.14,30.14,540439,0.0,1.0
2023-06-27,37.53,37.9075,31.03,34.7,573076,37.53,37.9075,31.03,34.7,573076,0.0,1.0
2023-06-28,39.05,39.47,36.88,37.54,193117,39.05,39.47,36.88,37.54,193117,0.0,1.0
2023-06-29,40.49,40.82,38.6325,39.05,295764,40.49,40.82,38.6325,39.05,295764,0.0,1.0
2023-06-30,41.57,42.55,40.075,40.5,263556,41.57,42.55,40.075,40.5,263556,0.0,1.0
2023-07-03,41.6,42.12,40.0,41.73,147764,41.6,42.12,40.0,41.73,147764,0.0,1.0
2023-07-05,36.6,42.52,36.23,41.38,593611,36.6,42.52,36.23,41.38,593611,0.0,1.0
2023-07-06,35.92,36.885,33.72,36.01,304857,35.92,36.885,33.72,36.01,304857,0.0,1.0
2023-07-07,35.04,36.065,34.85,35.66,269507,35.04,36.065,34.85,35.66,269507,0.0,1.0
2023-07-10,35.19,35.47,34.48,34.9,173260,35.19,35.47,34.48,34.9,173260,0.0,1.0
2023-07-11,33.27,35.8,32.2,35.11,267971,33.27,35.8,32.2,35.11,267971,0.0,1.0
2023-07-12,33.45,34.42,32.9,33.56,236939,33.45,34.42,32.9,33.56,236939,0.0,1.0
2023-07-13,31.48,34.22,30.66,33.46,333501,31.48,34.22,30.66,33.46,333501,0.0,1.0
2023-07-14,33.7,34.41,30.7,31.4,304438,33.7,34.41,30.7,31.4,304438,0.0,1.0
2023-07-17,35.25,35.64,32.9,34.48,164494,35.25,35.64,32.9,34.48,164494,0.0,1.0
2023-07-18,32.97,36.9875,32.74,35.11,157855,32.97,36.9875,32.74,35.11,157855,0.0,1.0
2023-07-19,33.23,33.9029,32.255,33.25,184253,33.23,33.9029,32.255,33.25,184253,0.0,1.0
2023-07-20,33.89,34.14,32.8,33.48,127500,33.89,34.14,32.8,33.48,127500,0.0,1.0
2023-07-21,34.08,34.945,33.26,34.73,115065,34.08,34.945,33.26,34.73,115065,0.0,1.0
2023-07-24,35.04,36.58,33.9,34.08,230458,35.04,36.58,33.9,34.08,230458,0.0,1.0
2023-07-25,35.14,35.96,33.65,35.25,265878,35.14,35.96,33.65,35.25,265878,0.0,1.0
2023-07-26,35.47,36.66,34.6,34.97,109795,35.47,36.66,34.6,34.97,109795,0.0,1.0
2023-07-27,34.6,36.4,34.59,36.4,67000,34.6,36.4,34.59,36.4,67000,0.0,1.0
2023-07-28,36.22,36.92,35.18,35.18,186434,36.22,36.92,35.18,35.18,186434,0.0,1.0
2023-07-31,36.83,37.4,35.3,36.28,146810,36.83,37.4,35.3,36.28,146810,0.0,1.0
2023-08-01,36.42,37.67,35.82,36.72,116802,36.42,37.67,35.82,36.72,116802,0.0,1.0
2023-08-02,31.86,36.25,30.0001,36.25,1809545,31.86,36.25,30.0001,36.25,1809545,0.0,1.0
2023-08-03,31.72,32.495,31.22,31.22,599671,31.72,32.495,31.22,31.22,599671,0.0,1.0
2023-08-04,29.25,31.9,27.77,31.53,1126190,29.25,31.9,27.77,31.53,1126190,0.0,1.0
2023-08-07,26.49,28.98,25.86,28.94,747848,26.49,28.98,25.86,28.94,747848,0.0,1.0
2023-08-08,30.0,31.74,28.51,28.65,2290865,30.0,31.74,28.51,28.65,2290865,0.0,1.0
2023-08-09,28.11,32.5,27.79,32.5,886157,28.11,32.5,27.79,32.5,886157,0.0,1.0
2023-08-10,29.35,29.9557,27.53,28.43,734108,29.35,29.9557,27.53,28.43,734108,0.0,1.0
2023-08-11,27.57,29.73,27.335,28.33,527238,27.57,29.73,27.335,28.33,527238,0.0,1.0
2023-08-14,27.13,28.0,26.44,27.42,252089,27.13,28.0,26.44,27.42,252089,0.0,1.0
2023-08-15,27.3,27.62,26.645,27.24,226955,27.3,27.62,26.645,27.24,226955,0.0,1.0
2023-08-16,27.08,27.565,26.48,27.2,279478,27.08,27.565,26.48,27.2,279478,0.0,1.0
2023-08-17,27.53,27.7,25.57,26.05,345162,27.53,27.7,25.57,26.05,345162,0.0,1.0
2023-08-18,27.88,28.35,27.0,27.29,410912,27.88,28.35,27.0,27.29,410912,0.0,1.0
2023-08-21,29.01,29.26,27.29,27.35,376726,29.01,29.26,27.29,27.35,376726,0.0,1.0
2023-08-22,28.95,29.7,28.89,29.01,439986,28.95,29.7,28.89,29.01,439986,0.0,1.0
2023-08-23,30.0,30.0,28.12,28.86,838400,30.0,30.0,28.12,28.86,838400,0.0,1.0
2023-08-24,28.54,30.09,28.09,29.99,601526,28.54,30.09,28.09,29.99,601526,0.0,1.0
2023-08-25,29.665,29.82,27.918,29.5,323187,29.665,29.82,27.918,29.5,323187,0.0,1.0
2023-08-28,31.3,31.4,29.67,30.1,874467,31.3,31.4,29.67,30.1,874467,0.0,1.0
2023-08-29,29.01,30.49,28.3815,30.36,1144780,29.01,30.49,28.3815,30.36,1144780,0.0,1.0
2023-08-30,28.71,29.87,28.425,28.73,286463,28.71,29.87,28.425,28.73,286463,0.0,1.0
2023-08-31,28.19,29.06,27.521,28.16,144711,28.19,29.06,27.521,28.16,144711,0.0,1.0
2023-09-01,29.37,29.71,27.93,28.55,207616,29.37,29.71,27.93,28.55,207616,0.0,1.0
2023-09-05,29.08,29.6025,28.6,29.36,195474,29.08,29.6025,28.6,29.36,195474,0.0,1.0
2023-09-06,28.37,29.3,28.13,28.85,119291,28.37,29.3,28.13,28.85,119291,0.0,1.0
2023-09-07,28.57,29.08,27.92,28.26,412114,28.57,29.08,27.92,28.26,412114,0.0,1.0
2023-09-08,28.07,29.0,27.23,28.79,172204,28.07,29.0,27.23,28.79,172204,0.0,1.0
2023-09-11,29.48,29.61,27.65,28.11,356798,29.48,29.61,27.65,28.11,356798,0.0,1.0
2023-09-12,28.47,29.405,27.97,29.29,353373,28.47,29.405,27.97,29.29,353373,0.0,1.0
2023-09-13,30.0,30.5,28.29,28.52,688384,30.0,30.5,28.29,28.52,688384,0.0,1.0
2023-09-14,31.39,32.205,30.21,30.4,1139080,31.39,32.205,30.21,30.4,1139080,0.0,1.0
2023-09-15,32.65,32.96,31.46,31.46,795086,32.65,32.96,31.46,31.46,795086,0.0,1.0
2023-09-18,35.85,36.25,31.19,31.35,1754873,35.85,36.25,31.19,31.35,1754873,0.0,1.0
2023-09-19,35.2,35.77,34.6,35.14,659088,35.2,35.77,34.6,35.14,659088,0.0,1.0
2023-09-20,34.9,35.53,34.38,34.79,507071,34.9,35.53,34.38,34.79,507071,0.0,1.0
2023-09-21,34.15,35.24,33.98,34.83,502519,34.15,35.24,33.98,34.83,502519,0.0,1.0
2023-09-22,34.0,35.04,33.31,34.45,701414,34.0,35.04,33.31,34.45,701414,0.0,1.0
2023-09-25,33.25,34.35,32.18,33.82,277704,33.25,34.35,32.18,33.82,277704,0.0,1.0
2023-09-26,33.85,35.28,32.21,33.14,775093,33.85,35.28,32.21,33.14,775093,0.0,1.0
2023-09-27,35.7,36.215,33.385,33.97,903611,35.7,36.215,33.385,33.97,903611,0.0,1.0
2023-09-28,37.47,38.12,35.11,35.65,398287,37.47,38.12,35.11,35.65,398287,0.0,1.0
2023-09-29,50.42,65.51,48.5501,65.09,9971177,50.42,65.51,48.5501,65.09,9971177,0.0,1.0
2023-10-02,56.6,60.72,50.37,50.83,3447614,56.6,60.72,50.37,50.83,3447614,0.0,1.0
2023-10-03,58.94,60.0,55.8001,58.04,1456942,58.94,60.0,55.8001,58.04,1456942,0.0,1.0
2023-10-04,54.57,59.4099,54.15,58.97,763880,54.57,59.4099,54.15,58.97,763880,0.0,1.0
2023-10-05,55.03,55.45,52.25,54.86,731876,55.03,55.45,52.25,54.86,731876,0.0,1.0
2023-10-06,55.12,56.4,52.59,55.72,485728,55.12,56.4,52.59,55.72,485728,0.0,1.0
2023-10-09,58.0,59.645,54.5,54.75,1241861,58.0,59.645,54.5,54.75,1241861,0.0,1.0
2023-10-10,61.68,62.16,57.42,57.42,1194885,61.68,62.16,57.42,57.42,1194885,0.0,1.0
2023-10-11,62.48,64.105,61.69,63.28,2126412,62.48,64.105,61.69,63.28,2126412,0.0,1.0
2023-10-12,65.39,66.68,61.95,62.14,1374725,65.39,66.68,61.95,62.14,1374725,0.0,1.0
2023-10-13,65.05,67.83,64.5,67.79,864739,65.05,67.83,64.5,67.79,864739,0.0,1.0
2023-10-16,66.05,66.5,63.245,65.15,612405,66.05,66.5,63.245,65.15,612405,0.0,1.0
2023-10-17,64.98,68.03,64.595,67.33,513136,64.98,68.03,64.595,67.33,513136,0.0,1.0
2023-10-18,65.86,66.17,63.21,65.99,809200,65.86,66.17,63.21,65.99,809200,0.0,1.0
2023-10-19,66.96,67.23,64.3113,66.56,502064,66.96,67.23,64.3113,66.56,502064,0.0,1.0
2023-10-20,67.52,69.1,65.965,67.13,541990,67.52,69.1,65.965,67.13,541990,0.0,1.0
2023-10-23,67.52,68.645,64.276,66.02,445652,67.52,68.645,64.276,66.02,445652,0.0,1.0
2023-10-24,68.76,69.96,65.17,67.5,271069,68.76,69.96,65.17,67.5,271069,0.0,1.0
2023-10-25,67.61,68.96,66.73,68.94,1302780,67.61,68.96,66.73,68.94,1302780,0.0,1.0
2023-10-26,70.0,70.6999,67.8,68.85,798375,70.0,70.6999,67.8,68.85,798375,0.0,1.0
2023-10-27,68.17,69.79,65.5701,69.0,840993,68.17,69.79,65.5701,69.0,840993,0.0,1.0
2023-10-30,69.69,71.48,67.31,69.65,304807,69.69,71.48,67.31,69.65,304807,0.0,1.0
2023-10-31,74.3,74.43,68.0101,69.8,945929,74.3,74.43,68.0101,69.8,945929,0.0,1.0
2023-11-01,73.87,75.0167,72.181,75.0,496471,73.87,75.0167,72.181,75.0,496471,0.0,1.0
2023-11-02,71.87,74.2051,71.0,73.55,578799,71.87,74.2051,71.0,73.55,578799,0.0,1.0
2023-11-03,69.88,72.75,69.13,72.6,430667,69.88,72.75,69.13,72.6,430667,0.0,1.0
2023-11-06,68.52,70.515,67.09,69.88,376906,68.52,70.515,67.09,69.88,376906,0.0,1.0
2023-11-07,70.68,71.91,67.0251,68.96,364237,70.68,71.91,67.0251,68.96,364237,0.0,1.0
2023-11-08,70.39,72.16,69.37,70.9,248908,70.39,72.16,69.37,70.9,248908,0.0,1.0
2023-11-09,56.67,69.87,56.555,69.86,1805948,56.67,69.87,56.555,69.86,1805948,0.0,1.0
2023-11-10,54.87,57.46,52.36,56.94,1397598,54.87,57.46,52.36,56.94,1397598,0.0,1.0
2023-11-13,54.67,55.65,52.99,54.0,900011,54.67,55.65,52.99,54.0,900011,0.0,1.0
2023-11-14,53.59,55.7599,53.1,54.45,494896,53.59,55.7599,53.1,54.45,494896,0.0,1.0
2023-11-15,48.32,56.38,47.83,54.09,1429337,48.32,56.38,47.83,54.09,1429337,0.0,1.0
2023-11-16,47.95,48.37,42.25,48.1,2341335,47.95,48.37,42.25,48.1,2341335,0.0,1.0
2023-11-17,53.77,53.96,46.72,46.77,1059700,53.77,53.96,46.72,46.77,1059700,0.0,1.0
2023-11-20,53.46,56.01,51.547,54.67,634942,53.46,56.01,51.547,54.67,634942,0.0,1.0
2023-11-21,51.33,54.88,50.87,53.44,365511,51.33,54.88,50.87,53.44,365511,0.0,1.0
2023-11-22,51.37,52.25,50.44,51.42,339318,51.37,52.25,50.44,51.42,339318,0.0,1.0
2023-11-24,51.52,53.15,50.97,50.97,101102,51.52,53.15,50.97,50.97,101102,0.0,1.0
2023-11-27,52.4,52.485,50.38,52.0,401620,52.4,52.485,50.38,52.0,401620,0.0,1.0
2023-11-28,54.09,54.09,51.79,52.59,403473,54.09,54.09,51.79,52.59,403473,0.0,1.0
2023-11-29,52.48,53.94,49.78,53.79,817612,52.48,53.94,49.78,53.79,817612,0.0,1.0
2023-11-30,55.69,57.6153,51.5501,53.42,839761,55.69,57.6153,51.5501,53.42,839761,0.0,1.0
2023-12-01,59.57,60.05,56.25,58.65,1015454,59.57,60.05,56.25,58.65,1015454,0.0,1.0
2023-12-04,64.17,66.38,59.58,59.78,1128895,64.17,66.38,59.58,59.78,1128895,0.0,1.0
2023-12-05,61.5,64.45,61.5,63.03,484427,61.5,64.45,61.5,63.03,484427,0.0,1.0
2023-12-06,60.73,63.3,60.38,62.9,479189,60.73,63.3,60.38,62.9,479189,0.0,1.0
2023-12-07,59.86,62.61,59.59,61.48,391610,59.86,62.61,59.59,61.48,391610,0.0,1.0
2023-12-08,61.87,62.85,58.94,59.91,348461,61.87,62.85,58.94,59.91,348461,0.0,1.0
2023-12-11,58.78,62.2,57.7,62.13,413087,58.78,62.2,57.7,62.13,413087,0.0,1.0
2023-12-12,56.7,60.145,56.06,59.85,607281,56.7,60.145,56.06,59.85,607281,0.0,1.0
2023-12-13,59.6,59.72,54.17,56.5,510673,59.6,59.72,54.17,56.5,510673,0.0,1.0
2023-12-14,58.59,60.96,57.88,60.0,940256,58.59,60.96,57.88,60.0,940256,0.0,1.0
2023-12-15,59.16,60.0,56.63,59.04,1317680,59.16,60.0,56.63,59.04,1317680,0.0,1.0
2023-12-18,33.83,40.2999,26.61,31.9,15064117,33.83,40.2999,26.61,31.9,15064117,0.0,1.0
2023-12-19,37.23,38.695,33.1,33.16,2432964,37.23,38.695,33.1,33.16,2432964,0.0,1.0
2023-12-20,32.99,39.38,32.88,37.22,2012806,32.99,39.38,32.88,37.22,2012806,0.0,1.0
2023-12-21,33.0,35.3105,31.56,35.0,1540155,33.0,35.3105,31.56,35.0,1540155,0.0,1.0
2023-12-22,35.59,36.65,32.73,32.73,916151,35.59,36.65,32.73,32.73,916151,0.0,1.0
2023-12-26,35.52,37.5097,35.36,35.36,672317,35.52,37.5097,35.36,35.36,672317,0.0,1.0
2023-12-27,36.3,36.81,35.2228,35.57,348457,36.3,36.81,35.2228,35.57,348457,0.0,1.0
2023-12-28,36.95,37.62,35.5601,36.16,653531,36.95,37.62,35.5601,36.16,653531,0.0,1.0
2023-12-29,40.76,40.78,36.5,37.23,1451906,40.76,40.78,36.5,37.23,1451906,0.0,1.0
2024-01-02,40.39,41.37,38.76,39.6,1033514,40.39,41.37,38.76,39.6,1033514,0.0,1.0
2024-01-03,39.47,40.805,38.6627,40.26,771307,39.47,40.805,38.6627,40.26,771307,0.0,1.0
2024-01-04,41.27,41.57,39.64,39.64,568838,41.27,41.57,39.64,39.64,568838,0.0,1.0
2024-01-05,42.36,42.93,40.61,41.03,688115,42.36,42.93,40.61,41.03,688115,0.0,1.0
2024-01-08,44.43,44.59,41.06,42.36,615608,44.43,44.59,41.06,42.36,615608,0.0,1.0
2024-01-09,49.14,50.73,44.11,44.13,1158336,49.14,50.73,44.11,44.13,1158336,0.0,1.0
2024-01-10,45.41,49.99,44.91,49.28,737899,45.41,49.99,44.91,49.28,737899,0.0,1.0
2024-01-11,45.37,46.0917,44.0001,44.98,490095,45.37,46.0917,44.0001,44.98,490095,0.0,1.0
2024-01-12,45.8,45.8775,44.1601,45.4,413550,45.8,45.8775,44.1601,45.4,413550,0.0,1.0
2024-01-16,44.83,46.5933,44.15,45.63,515299,44.83,46.5933,44.15,45.63,515299,0.0,1.0
2024-01-17,43.94,45.09,43.5325,44.06,284433,43.94,45.09,43.5325,44.06,284433,0.0,1.0
2024-01-18,43.67,44.57,42.86,43.97,391043,43.67,44.57,42.86,43.97,391043,0.0,1.0
2024-01-19,40.77,43.71,40.69,43.52,619851,40.77,43.71,40.69,43.52,619851,0.0,1.0
2024-01-22,41.63,41.92,40.06,40.77,809974,41.63,41.92,40.06,40.77,809974,0.0,1.0
2024-01-23,41.4,42.55,40.94,41.9,362217,41.4,42.55,40.94,41.9,362217,0.0,1.0
2024-01-24,40.21,41.89,39.96,41.7,271162,40.21,41.89,39.96,41.7,271162,0.0,1.0
2024-01-25,42.15,42.19,39.76,40.32,370308,42.15,42.19,39.76,40.32,370308,0.0,1.0
2024-01-26,42.5,42.74,40.745,42.58,295652,42.5,42.74,40.745,42.58,295652,0.0,1.0
2024-01-29,43.72,44.5,41.78,42.42,250024,43.72,44.5,41.78,42.42,250024,0.0,1.0
2024-01-30,41.22,45.08,41.13,43.0,475371,41.22,45.08,41.13,43.0,475371,0.0,1.0
2024-01-31,43.62,44.1375,41.01,41.06,344489,43.62,44.1375,41.01,41.06,344489,0.0,1.0
2024-02-01,45.07,45.88,43.45,43.98,392309,45.07,45.88,43.45,43.98,392309,0.0,1.0
2024-02-02,43.78,44.915,42.89,44.62,473420,43.78,44.915,42.89,44.62,473420,0.0,1.0
2024-02-05,44.68,45.24,42.98,43.7,241902,44.68,45.24,42.98,43.7,241902,0.0,1.0
2024-02-06,46.16,46.68,43.94,44.72,515194,46.16,46.68,43.94,44.72,515194,0.0,1.0
2024-02-07,46.25,46.805,45.73,46.16,320517,46.25,46.805,45.73,46.16,320517,0.0,1.0
2024-02-08,47.0,48.47,45.31,46.08,216077,47.0,48.47,45.31,46.08,216077,0.0,1.0
2024-02-09,49.0,49.55,47.1,47.5,520434,49.0,49.55,47.1,47.5,520434,0.0,1.0
2024-02-12,48.75,50.07,48.1,49.87,877033,48.75,50.07,48.1,49.87,877033,0.0,1.0
2024-02-13,46.65,48.25,46.03,48.0,406746,46.65,48.25,46.03,48.0,406746,0.0,1.0
2024-02-14,45.37,48.49,45.035,47.7,285223,45.37,48.49,45.035,47.7,285223,0.0,1.0
2024-02-15,44.8,45.965,44.0,45.95,389741,44.8,45.965,44.0,45.95,389741,0.0,1.0
2024-02-16,45.8,46.36,44.22,44.72,371040,45.8,46.36,44.22,44.72,371040,0.0,1.0
2024-02-20,43.37,47.38,43.05,45.75,205821,43.37,47.38,43.05,45.75,205821,0.0,1.0
2024-02-21,41.02,43.64,40.635,43.01,302544,41.02,43.64,40.635,43.01,302544,0.0,1.0
2024-02-22,41.03,42.5525,40.52,40.74,387965,41.03,42.5525,40.52,40.74,387965,0.0,1.0
2024-02-23,40.51,42.15,40.31,41.17,287712,40.51,42.15,40.31,41.17,287712,0.0,1.0
2024-02-26,41.03,41.9794,39.88,40.89,302163,41.03,41.9794,39.88,40.89,302163,0.0,1.0
2024-02-27,43.6,43.9,40.64,42.02,725352,43.6,43.9,40.64,42.02,725352,0.0,1.0
2024-02-28,43.27,44.95,42.785,44.7,545457,43.27,44.95,42.785,44.7,545457,0.0,1.0
2024-02-29,40.57,44.06,39.92,43.64,611508,40.57,44.06,39.92,43.64,611508,0.0,1.0
2024-03-01,41.24,42.77,40.56,40.57,798758,41.24,42.77,40.56,40.57,798758,0.0,1.0
2024-03-04,42.13,43.1,41.45,42.15,556733,42.13,43.1,41.45,42.15,556733,0.0,1.0
2024-03-05,42.5,43.85,41.01,42.56,1293513,42.5,43.85,41.01,42.56,1293513,0.0,1.0
2024-03-06,39.94,43.54,39.785,42.85,509479,39.94,43.54,39.785,42.85,509479,0.0,1.0
2024-03-07,36.01,39.05,35.42,38.45,2298378,36.01,39.05,35.42,38.45,2298378,0.0,1.0
2024-03-08,36.86,39.5,36.7,36.79,1050157,36.86,39.5,36.7,36.79,1050157,0.0,1.0
2024-03-11,35.11,37.57,34.39,37.57,1087742,35.11,37.57,34.39,37.57,1087742,0.0,1.0
2024-03-12,35.29,36.01,34.62,35.5,682374,35.29,36.01,34.62,35.5,682374,0.0,1.0
2024-03-13,33.9,35.61,33.76,35.19,365719,33.9,35.61,33.76,35.19,365719,0.0,1.0
2024-03-14,35.18,35.52,33.65,33.8,776881,35.18,35.52,33.65,33.8,776881,0.0,1.0
2024-03-15,35.25,35.84,34.755,34.88,348709,35.25,35.84,34.755,34.88,348709,0.0,1.0
2024-03-18,34.8,35.76,34.435,35.72,670156,34.8,35.76,34.435,35.72,670156,0.0,1.0
2024-03-19,36.48,36.96,34.2,34.8,1181764,36.48,36.96,34.2,34.8,1181764,0.0,1.0
2024-03-20,38.63,39.0,35.99,36.26,921904,38.63,39.0,35.99,36.26,921904,0.0,1.0
2024-03-21,43.88,45.74,39.055,41.1,1649446,43.88,45.74,39.055,41.1,1649446,0.0,1.0
2024-03-22,42.88,44.29,42.51,43.99,564973,42.88,44.29,42.51,43.99,564973,0.0,1.0
2024-03-25,43.21,44.85,42.5535,42.7,604906,43.21,44.85,42.5535,42.7,604906,0.0,1.0
2024-03-26,42.17,43.84,41.3201,42.5,1078051,42.17,43.84,41.3201,42.5,1078051,0.0,1.0
2024-03-27,42.91,43.14,40.66,42.09,806650,42.91,43.14,40.66,42.09,806650,0.0,1.0
2024-03-28,42.86,44.37,41.905,43.43,380260,42.86,44.37,41.905,43.43,380260,0.0,1.0
2024-04-01,40.9,43.77,40.88,43.26,305373,40.9,43.77,40.88,43.26,305373,0.0,1.0
2024-04-02,39.52,40.8,39.25,40.49,355898,39.52,40.8,39.25,40.49,355898,0.0,1.0
2024-04-03,40.06,40.48,38.672,39.2,232899,40.06,40.48,38.672,39.2,232899,0.0,1.0
2024-04-04,39.3,40.84,39.09,40.27,336294,39.3,40.84,39.09,40.27,336294,0.0,1.0
2024-04-05,41.46,41.74,39.194,39.29,399430,41.46,41.74,39.194,39.29,399430,0.0,1.0
2024-04-08,44.41,44.76,41.3427,42.26,474412,44.41,44.76,41.3427,42.26,474412,0.0,1.0
2024-04-09,41.48,45.11,40.82,45.11,779568,41.48,45.11,40.82,45.11,779568,0.0,1.0
2024-04-10,40.31,42.015,40.25,40.6,630275,40.31,42.015,40.25,40.6,630275,0.0,1.0
2024-04-11,40.25,41.62,40.055,40.38,382117,40.25,41.62,40.055,40.38,382117,0.0,1.0
2024-04-12,39.32,40.25,38.94,40.0,438139,39.32,40.25,38.94,40.0,438139,0.0,1.0
2024-04-15,37.65,39.88,37.5,39.5,405001,37.65,39.88,37.5,39.5,405001,0.0,1.0
2024-04-16,37.82,38.52,37.1,37.43,248543,37.82,38.52,37.1,37.43,248543,0.0,1.0
2024-04-17,37.07,38.03,36.76,37.72,588268,37.07,38.03,36.76,37.72,588268,0.0,1.0
2024-04-18,36.18,37.64,35.75,36.93,379626,36.18,37.64,35.75,36.93,379626,0.0,1.0
2024-04-19,36.36,37.47,35.7,36.12,383323,36.36,37.47,35.7,36.12,383323,0.0,1.0
2024-04-22,36.02,37.36,35.99,36.49,558252,36.02,37.36,35.99,36.49,558252,0.0,1.0
2024-04-23,36.09,37.38,36.03,36.21,424016,36.09,37.38,36.03,36.21,424016,0.0,1.0
2024-04-24,36.43,37.185,35.75,36.09,222956,36.43,37.185,35.75,36.09,222956,0.0,1.0
2024-04-25,38.98,39.47,35.53,35.91,396566,38.98,39.47,35.53,35.91,396566,0.0,1.0
2024-04-26,38.94,39.46,37.85,39.02,972594,38.94,39.46,37.85,39.02,972594,0.0,1.0
2024-04-29,39.04,39.46,38.68,39.24,183155,39.04,39.46,38.68,39.24,183155,0.0,1.0
2024-04-30,39.44,41.13,37.85,39.01,707077,39.44,41.13,37.85,39.01,707077,0.0,1.0
2024-05-01,39.32,40.71,38.75,39.4,631784,39.32,40.71,38.75,39.4,631784,0.0,1.0
2024-05-02,38.99,39.78,38.33,39.6,598983,38.99,39.78,38.33,39.6,598983,0.0,1.0
2024-05-03,39.29,40.56,39.2,39.55,423228,39.29,40.56,39.2,39.55,423228,0.0,1.0
2024-05-06,39.74,41.66,39.45,39.45,639666,39.74,41.66,39.45,39.45,639666,0.0,1.0
2024-05-07,39.33,40.2925,38.8,39.74,280765,39.33,40.2925,38.8,39.74,280765,0.0,1.0
2024-05-08,39.22,40.08,39.13,40.08,289471,39.22,40.08,39.13,40.08,289471,0.0,1.0
2024-05-09,38.65,39.81,37.73,39.18,272979,38.65,39.81,37.73,39.18,272979,0.0,1.0
2024-05-10,35.82,39.11,35.77,36.92,603506,35.82,39.11,35.77,36.92,603506,0.0,1.0
2024-05-13,35.99,38.15,35.67,36.35,445112,35.99,38.15,35.67,36.35,445112,0.0,1.0
2024-05-14,35.7,37.1,35.35,36.09,528443,35.7,37.1,35.35,36.09,528443,0.0,1.0
2024-05-15,36.07,36.845,35.86,36.0,647199,36.07,36.845,35.86,36.0,647199,0.0,1.0
2024-05-16,35.88,36.48,35.44,35.99,495798,35.88,36.48,35.44,35.99,495798,0.0,1.0
2024-05-17,36.15,36.75,35.29,35.88,434235,36.15,36.75,35.29,35.88,434235,0.0,1.0
2024-05-20,35.78,36.99,35.56,36.16,318421,35.78,36.99,35.56,36.16,318421,0.0,1.0
2024-05-21,35.81,37.661,35.08,37.48,535293,35.81,37.661,35.08,37.48,535293,0.0,1.0
2024-05-22,36.38,38.75,35.86,38.0,827704,36.38,38.75,35.86,38.0,827704,0.0,1.0
2024-05-23,38.32,40.0,36.41,37.61,767947,38.32,40.0,36.41,37.61,767947,0.0,1.0
2024-05-24,37.06,39.75,36.68,39.75,507177,37.06,39.75,36.68,39.75,507177,0.0,1.0
2024-05-28,37.08,38.2999,35.415,37.32,337085,37.08,38.2999,35.415,37.32,337085,0.0,1.0
2024-05-29,36.22,36.87,35.81,36.87,293652,36.22,36.87,35.81,36.87,293652,0.0,1.0
2024-05-30,33.76,37.33,33.74,36.75,660485,33.76,37.33,33.74,36.75,660485,0.0,1.0
2024-05-31,34.2,36.25,33.77,34.39,835811,34.2,36.25,33.77,34.39,835811,0.0,1.0
2024-06-03,52.74,62.74,33.56,35.45,11800427,52.74,62.74,33.56,35.45,11800427,0.0,1.0
2024-06-04,54.29,58.38,51.9,56.5,3302369,54.29,58.38,51.9,56.5,3302369,0.0,1.0
2024-06-05,56.3,57.6,51.5,56.0,2442497,56.3,57.6,51.5,56.0,2442497,0.0,1.0
2024-06-06,55.63,57.59,53.31,56.24,4555269,55.63,57.59,53.31,56.24,4555269,0.0,1.0
2024-06-07,53.07,55.66,51.9,55.66,1922035,53.07,55.66,51.9,55.66,1922035,0.0,1.0
2024-06-10,52.91,53.99,52.14,53.0,1223201,52.91,53.99,52.14,53.0,1223201,0.0,1.0
2024-06-11,50.04,54.08,47.36,52.51,2311281,50.04,54.08,47.36,52.51,2311281,0.0,1.0
2024-06-12,52.0,52.56,49.09,50.9,1144485,52.0,52.56,49.09,50.9,1144485,0.0,1.0
2024-06-13,51.64,53.45,51.04,51.71,1043827,51.64,53.45,51.04,51.71,1043827,0.0,1.0
2024-06-14,48.17,52.14,46.6,52.14,1352649,48.17,52.14,46.6,52.14,1352649,0.0,1.0
2024-06-17,48.58,49.9099,47.1259,48.39,785052,48.58,49.9099,47.1259,48.39,785052,0.0,1.0
2024-06-18,47.52,49.0329,47.32,48.85,1109034,47.52,49.0329,47.32,48.85,1109034,0.0,1.0
2024-06-20,46.75,48.12,45.4,46.91,703799,46.75,48.12,45.4,46.91,703799,0.0,1.0
2024-06-21,45.57,46.83,44.64,46.68,711883,45.57,46.83,44.64,46.68,711883,0.0,1.0
2024-06-24,43.68,45.68,43.01,45.14,1400939,43.68,45.68,43.01,45.14,1400939,0.0,1.0
2024-06-25,39.96,43.54,39.16,43.01,2187741,39.96,43.54,39.16,43.01,2187741,0.0,1.0
2024-06-26,37.88,39.89,36.45,39.56,1258611,37.88,39.89,36.45,39.56,1258611,0.0,1.0
2024-06-27,39.14,40.21,37.16,38.93,959917,39.14,40.21,37.16,38.93,959917,0.0,1.0
2024-06-28,39.27,39.33,37.38,39.11,921185,39.27,39.33,37.38,39.11,921185,0.0,1.0
2024-07-01,40.0,41.21,39.02,40.01,1163531,40.0,41.21,39.02,40.01,1163531,0.0,1.0
2024-07-02,38.73,40.1599,38.0525,39.79,637836,38.73,40.1599,38.0525,39.79,637836,0.0,1.0
2024-07-03,37.45,39.2999,37.38,38.61,377299,37.45,39.2999,37.38,38.61,377299,0.0,1.0
2024-07-05,37.77,38.39,37.15,37.85,456669,37.77,38.39,37.15,37.85,456669,0.0,1.0
2024-07-08,37.23,39.1789,36.75,38.32,965918,37.23,39.1789,36.75,38.32,965918,0.0,1.0
2024-07-09,39.41,40.51,36.9101,37.27,872010,39.41,40.51,36.9101,37.27,872010,0.0,1.0
2024-07-10,41.83,41.89,39.32,39.61,1021880,41.83,41.89,39.32,39.61,1021880,0.0,1.0
2024-07-11,42.76,43.6,41.52,42.365,890737,42.76,43.6,41.52,42.365,890737,0.0,1.0
2024-07-12,43.88,46.0452,42.21,43.0,878115,43.88,46.0452,42.21,43.0,878115,0.0,1.0
2024-07-15,44.52,46.63,43.95,43.95,874045,44.52,46.63,43.95,43.95,874045,0.0,1.0
2024-07-16,44.66,47.48,42.62,44.79,1445045,44.66,47.48,42.62,44.79,1445045,0.0,1.0
2024-07-17,38.34,41.0,36.01,40.0,3918592,38.34,41.0,36.01,40.0,3918592,0.0,1.0
2024-07-18,37.9,40.23,36.5,38.49,1346650,37.9,40.23,36.5,38.49,1346650,0.0,1.0
2024-07-19,37.44,38.965,37.06,38.05,780996,37.44,38.965,37.06,38.05,780996,0.0,1.0
2024-07-22,36.59,38.31,36.49,37.58,725265,36.59,38.31,36.49,37.58,725265,0.0,1.0
2024-07-23,35.94,37.36,35.85,36.48,640875,35.94,37.36,35.85,36.48,640875,0.0,1.0
2024-07-24,36.25,36.39,34.8731,35.7,510213,36.25,36.39,34.8731,35.7,510213,0.0,1.0
2024-07-25,38.31,39.06,35.59,36.14,1247038,38.31,39.06,35.59,36.14,1247038,0.0,1.0
2024-07-26,38.65,39.5,38.25,38.71,575461,38.65,39.5,38.25,38.71,575461,0.0,1.0
2024-07-29,39.55,39.73,38.08,38.87,706224,39.55,39.73,38.08,38.87,706224,0.0,1.0
2024-07-30,36.09,40.26,35.93,39.55,742445,36.09,40.26,35.93,39.55,742445,0.0,1.0
2024-07-31,37.39,38.16,35.67,36.62,827929,37.39,38.16,35.67,36.62,827929,0.0,1.0
2024-08-01,36.43,37.65,36.1,37.32,471191,36.43,37.65,36.1,37.32,471191,0.0,1.0
2024-08-02,35.88,36.09,34.98,35.46,424605,35.88,36.09,34.98,35.46,424605,0.0,1.0
2024-08-05,36.03,36.4,33.6355,33.97,585731,36.03,36.4,33.6355,33.97,585731,0.0,1.0
2024-08-06,35.12,37.29,34.86,36.18,530075,35.12,37.29,34.86,36.18,530075,0.0,1.0
2024-08-07,34.03,35.4,33.62,35.27,658738,34.03,35.4,33.62,35.27,658738,0.0,1.0
2024-08-08,34.49,35.875,33.83,34.86,715229,34.49,35.875,33.83,34.86,715229,0.0,1.0
2024-08-09,33.77,35.97,32.57,35.97,769472,33.77,35.97,32.57,35.97,769472,0.0,1.0
2024-08-12,33.18,34.49,32.85,34.12,505520,33.18,34.49,32.85,34.12,505520,0.0,1.0
2024-08-13,34.32,35.675,33.13,33.54,915574,34.32,35.675,33.13,33.54,915574,0.0,1.0
2024-08-14,36.24,36.38,34.295,35.08,689783,36.24,36.38,34.295,35.08,689783,0.0,1.0
2024-08-15,36.51,37.67,36.33,36.83,478261,36.51,37.67,36.33,36.83,478261,0.0,1.0
2024-08-16,37.12,37.78,36.53,36.54,465565,37.12,37.78,36.53,36.54,465565,0.0,1.0
2024-08-19,40.1,40.53,37.12,37.23,664107,40.1,40.53,37.12,37.23,664107,0.0,1.0
2024-08-20,40.27,40.8099,38.29,39.97,637969,40.27,40.8099,38.29,39.97,637969,0.0,1.0
2024-08-21,39.64,40.745,39.13,40.27,558504,39.64,40.745,39.13,40.27,558504,0.0,1.0
2024-08-22,39.15,41.41,38.63,41.0,727135,39.15,41.41,38.63,41.0,727135,0.0,1.0
2024-08-23,39.79,40.2671,38.83,38.91,365729,39.79,40.2671,38.83,38.91,365729,0.0,1.0
2024-08-26,40.6,41.13,38.82,39.77,380932,40.6,41.13,38.82,39.77,380932,0.0,1.0
2024-08-27,41.07,41.17,40.19,40.53,584329,41.07,41.17,40.19,40.53,584329,0.0,1.0
2024-08-28,39.35,41.48,39.085,41.1,507518,39.35,41.48,39.085,41.1,507518,0.0,1.0
2024-08-29,38.32,40.0,38.09,39.37,513529,38.32,40.0,38.09,39.37,513529,0.0,1.0
2024-08-30,38.13,39.2587,37.595,38.54,316901,38.13,39.2587,37.595,38.54,316901,0.0,1.0
2024-09-03,38.17,38.72,37.14,37.43,401355,38.17,38.72,37.14,37.43,401355,0.0,1.0
2024-09-04,37.87,39.3,37.43,37.89,261526,37.87,39.3,37.43,37.89,261526,0.0,1.0
2024-09-05,38.37,38.75,37.5701,37.79,293963,38.37,38.75,37.5701,37.79,293963,0.0,1.0
2024-09-06,36.95,38.44,36.3,38.38,474831,36.95,38.44,36.3,38.38,474831,0.0,1.0
2024-09-09,35.21,37.39,34.41,37.13,928006,35.21,37.39,34.41,37.13,928006,0.0,1.0
2024-09-10,34.42,35.7,33.95,35.32,582438,34.42,35.7,33.95,35.32,582438,0.0,1.0
2024-09-11,39.64,40.22,34.2319,34.42,1297845,39.64,40.22,34.2319,34.42,1297845,0.0,1.0
2024-09-12,40.29,41.48,38.49,39.79,858933,40.29,41.48,38.49,39.79,858933,0.0,1.0
2024-09-13,40.84,42.67,38.265,41.23,1055850,40.84,42.67,38.265,41.23,1055850,0.0,1.0
2024-09-16,40.0,41.12,38.5001,40.63,474878,40.0,41.12,38.5001,40.63,474878,0.0,1.0
2024-09-17,38.44,40.13,38.39,39.9,381268,38.44,40.13,38.39,39.9,381268,0.0,1.0
2024-09-18,38.26,39.44,36.72,38.24,829859,38.26,39.44,36.72,38.24,829859,0.0,1.0
2024-09-19,38.75,40.29,37.69,39.05,1171702,38.75,40.29,37.69,39.05,1171702,0.0,1.0
2024-09-20,41.92,42.62,39.85,40.55,1153500,41.92,42.62,39.85,40.55,1153500,0.0,1.0
2024-09-23,42.35,45.37,42.16,45.0,928073,42.35,45.37,42.16,45.0,928073,0.0,1.0
2024-09-24,44.02,45.22,42.695,43.535,1209468,44.02,45.22,42.695,43.535,1209468,0.0,1.0
2024-09-25,41.95,45.19,41.43,44.1,1269395,41.95,45.19,41.43,44.1,1269395,0.0,1.0
2024-09-26,41.53,44.79,41.2,42.0,611759,41.53,44.79,41.2,42.0,611759,0.0,1.0
2024-09-27,41.75,42.835,40.62443,41.61,506388,41.75,42.835,40.62443,41.61,506388,0.0,1.0
2024-09-30,43.89,44.72,42.0001,42.39,692459,43.89,44.72,42.0001,42.39,692459,0.0,1.0
2024-10-01,42.19,43.88,42.01,43.66,638043,42.19,43.88,42.01,43.66,638043,0.0,1.0
2024-10-02,43.49,44.4,41.51,42.19,731316,43.49,44.4,41.51,42.19,731316,0.0,1.0
2024-10-03,42.29,43.29,41.33,43.2,249068,42.29,43.29,41.33,43.2,249068,0.0,1.0
2024-10-04,42.99,43.09,41.39,42.6,582158,42.99,43.09,41.39,42.6,582158,0.0,1.0
2024-10-07,40.38,43.46,39.93,43.46,456353,40.38,43.46,39.93,43.46,456353,0.0,1.0
2024-10-08,40.5,41.965,40.1,40.1,609421,40.5,41.965,40.1,40.1,609421,0.0,1.0
2024-10-09,40.29,41.35,39.2,40.54,609679,40.29,41.35,39.2,40.54,609679,0.0,1.0
2024-10-10,38.86,40.84,38.58,39.65,576643,38.86,40.84,38.58,39.65,576643,0.0,1.0
2024-10-11,38.32,39.5,37.71,38.94,926188,38.32,39.5,37.71,38.94,926188,0.0,1.0
2024-10-14,36.62,38.74,36.39,38.21,969051,36.62,38.74,36.39,38.21,969051,0.0,1.0
2024-10-15,36.3,37.1,34.83,36.37,1076265,36.3,37.1,34.83,36.37,1076265,0.0,1.0
2024-10-16,38.99,39.59,36.1,36.1,934810,38.99,39.59,36.1,36.1,934810,0.0,1.0
2024-10-17,39.62,39.99,37.74,38.85,704261,39.62,39.99,37.74,38.85,704261,0.0,1.0
2024-10-18,39.5,40.34,39.21,39.98,526011,39.5,40.34,39.21,39.98,526011,0.0,1.0
2024-10-21,38.82,39.705,38.0,39.4,449234,38.82,39.705,38.0,39.4,449234,0.0,1.0
2024-10-22,39.41,39.62,37.83,38.76,341105,39.41,39.62,37.83,38.76,341105,0.0,1.0
2024-10-23,38.07,39.68,37.32,39.52,534310,38.07,39.68,37.32,39.52,534310,0.0,1.0
2024-10-24,37.46,39.82,37.25,38.4,570599,37.46,39.82,37.25,38.4,570599,0.0,1.0
2024-10-25,37.59,38.73,37.19,38.23,625342,37.59,38.73,37.19,38.23,625342,0.0,1.0
2024-10-28,37.44,38.3,36.56,37.84,552925,37.44,38.3,36.56,37.84,552925,0.0,1.0
2024-10-29,39.04,39.12,37.24,37.43,628598,39.04,39.12,37.24,37.43,628598,0.0,1.0
2024-10-30,37.86,39.2,37.61,38.81,483423,37.86,39.2,37.61,38.81,483423,0.0,1.0
2024-10-31,41.15,42.57,38.0,38.14,1503108,41.15,42.57,38.0,38.14,1503108,0.0,1.0
2024-11-01,41.14,42.115,39.65,41.24,699360,41.14,42.115,39.65,41.24,699360,0.0,1.0
2024-11-04,39.74,42.22,39.4,40.84,824554,39.74,42.22,39.4,40.84,824554,0.0,1.0
2024-11-05,39.3,40.53,38.33,39.55,516533,39.3,40.53,38.33,39.55,516533,0.0,1.0
2024-11-06,38.35,42.2,38.04,40.34,1014326,38.35,42.2,38.04,40.34,1014326,0.0,1.0
2024-11-07,38.35,39.26,38.18,38.39,515770,38.35,39.26,38.18,38.39,515770,0.0,1.0
2024-11-08,38.02,38.58,37.41,38.54,412567,38.02,38.58,37.41,38.54,412567,0.0,1.0
2024-11-11,38.7,40.06,37.76,38.74,562727,38.7,40.06,37.76,38.74,562727,0.0,1.0
2024-11-12,36.97,38.67,35.9,38.65,734459,36.97,38.67,35.9,38.65,734459,0.0,1.0
2024-11-13,36.37,37.54,36.3278,36.34,342748,36.37,37.54,36.3278,36.34,342748,0.0,1.0
2024-11-14,37.69,38.48,33.85,36.0,1160389,37.69,38.48,33.85,36.0,1160389,0.0,1.0
2024-11-15,34.17,37.76,33.92,37.75,1077786,34.17,37.76,33.92,37.75,1077786,0.0,1.0
2024-11-18,31.75,33.92,29.48,33.91,2086752,31.75,33.92,29.48,33.91,2086752,0.0,1.0
2024-11-19,32.78,33.435,30.5,31.33,796242,32.78,33.435,30.5,31.33,796242,0.0,1.0
2024-11-20,32.71,33.175,32.04,32.78,783240,32.71,33.175,32.04,32.78,783240,0.0,1.0
2024-11-21,30.1,33.75,29.925,33.08,822574,30.1,33.75,29.925,33.08,822574,0.0,1.0
2024-11-22,33.41,34.0,29.6,30.0,1205301,33.41,34.0,29.6,30.0,1205301,0.0,1.0
2024-11-25,34.01,34.53,33.4,33.67,955408,34.01,34.53,33.4,33.67,955408,0.0,1.0
2024-11-26,33.74,35.31,33.66,34.37,591597,33.74,35.31,33.66,34.37,591597,0.0,1.0
2024-11-27,33.75,34.24,33.075,34.0,1001155,33.75,34.24,33.075,34.0,1001155,0.0,1.0
2024-11-29,33.15,34.645,32.83,33.78,240485,33.15,34.645,32.83,33.78,240485,0.0,1.0
2024-12-02,33.94,34.96,32.97,32.97,586727,33.94,34.96,32.97,32.97,586727,0.0,1.0
2024-12-03,33.25,34.19,32.97,33.89,844678,33.25,34.19,32.97,33.89,844678,0.0,1.0
2024-12-04,33.55,35.6,32.76,33.64,1099199,33.55,35.6,32.76,33.64,1099199,0.0,1.0
2024-12-05,31.24,33.9884,30.45,33.64,1067875,31.24,33.9884,30.45,33.64,1067875,0.0,1.0
2024-12-06,33.35,33.56,32.17,32.55,830099,33.35,33.56,32.17,32.55,830099,0.0,1.0
2024-12-09,34.72,36.4243,34.695,35.5,1735038,34.72,36.4243,34.695,35.5,1735038,0.0,1.0
2024-12-10,34.695,36.15,34.1,35.0,423007,34.695,36.15,34.1,35.0,423007,0.0,1.0
2024-12-11,34.25,35.69,33.5,34.7,1017973,34.25,35.69,33.5,34.7,1017973,0.0,1.0
2024-12-12,31.71,34.95,31.63,33.69,687411,31.71,34.95,31.63,33.69,687411,0.0,1.0
2024-12-13,31.25,32.82,30.81,32.0,499739,31.25,32.82,30.81,32.0,499739,0.0,1.0
2024-12-16,31.0,32.0,30.84,31.01,406692,31.0,32.0,30.84,31.01,406692,0.0,1.0
2024-12-17,31.48,31.68,29.99,30.8,483545,31.48,31.68,29.99,30.8,483545,0.0,1.0
2024-12-18,27.9,30.0,26.23,29.6,3406193,27.9,30.0,26.23,29.6,3406193,0.0,1.0
2024-12-19,29.97,30.84,27.42,27.42,1744498,29.97,30.84,27.42,27.42,1744498,0.0,1.0
2024-12-20,27.9,30.88,27.48,30.79,1755543,27.9,30.88,27.48,30.79,1755543,0.0,1.0
2024-12-23,28.58,29.08,27.7801,28.53,697109,28.58,29.08,27.7801,28.53,697109,0.0,1.0
2024-12-24,28.25,28.89,27.89,28.33,247464,28.25,28.89,27.89,28.33,247464,0.0,1.0
2024-12-26,29.54,30.43,28.05,28.53,1118960,29.54,30.43,28.05,28.53,1118960,0.0,1.0
2024-12-27,29.04,30.44,28.87,29.72,340357,29.04,30.44,28.87,29.72,340357,0.0,1.0
2024-12-30,26.63,28.8438,26.03,28.59,791529,26.63,28.8438,26.03,28.59,791529,0.0,1.0
2024-12-31,27.12,27.3,25.9,26.57,782460,27.12,27.3,25.9,26.57,782460,0.0,1.0
2025-01-02,28.19,28.4,26.91,27.22,560260,28.19,28.4,26.91,27.22,560260,0.0,1.0
2025-01-03,27.76,28.87,27.44,28.23,395234,27.76,28.87,27.44,28.23,395234,0.0,1.0
2025-01-06,27.5,28.39,27.045,28.0,588604,27.5,28.39,27.045,28.0,588604,0.0,1.0
2025-01-07,27.18,28.28,27.07,27.71,511104,27.18,28.28,27.07,27.71,511104,0.0,1.0
2025-01-08,27.04,27.94,26.3,27.94,1070787,27.04,27.94,26.3,27.94,1070787,0.0,1.0
2025-01-10,25.26,26.91,24.95,26.47,940640,25.26,26.91,24.95,26.47,940640,0.0,1.0
2025-01-13,25.16,26.45,23.5,25.16,1241255,25.16,26.45,23.5,25.16,1241255,0.0,1.0
2025-01-14,25.38,25.91,24.1,25.13,1235385,25.38,25.91,24.1,25.13,1235385,0.0,1.0
2025-01-15,26.89,27.68,25.63,26.59,1337896,26.89,27.68,25.63,26.59,1337896,0.0,1.0
2025-01-16,26.98,27.44,26.06,27.27,545492,26.98,27.44,26.06,27.27,545492,0.0,1.0
2025-01-17,27.06,27.45,26.5,27.15,846852,27.06,27.45,26.5,27.15,846852,0.0,1.0
2025-01-21,28.34,28.75,26.865,27.34,706831,28.34,28.75,26.865,27.34,706831,0.0,1.0
2025-01-22,27.94,29.0,27.58,28.31,943609,27.94,29.0,27.58,28.31,943609,0.0,1.0
2025-01-23,27.96,28.505,27.15,27.85,725545,27.96,28.505,27.15,27.85,725545,0.0,1.0
2025-01-24,28.22,28.7,27.9,28.0,389760,28.22,28.7,27.9,28.0,389760,0.0,1.0
2025-01-27,28.4,28.54,27.64,27.64,653958,28.4,28.54,27.64,27.64,653958,0.0,1.0
2025-01-28,28.71,29.55,28.34,28.64,510967,28.71,29.55,28.34,28.64,510967,0.0,1.0
2025-01-29,30.75,31.5884,28.74,28.74,2199779,30.75,31.5884,28.74,28.74,2199779,0.0,1.0
2025-01-30,30.32,31.47,30.04,30.94,778854,30.32,31.47,30.04,30.94,778854,0.0,1.0
2025-01-31,29.97,31.72,29.78,30.62,399073,29.97,31.72,29.78,30.62,399073,0.0,1.0
2025-02-03,28.35,29.64,28.28,28.82,531657,28.35,29.64,28.28,28.82,531657,0.0,1.0
2025-02-04,29.95,30.3294,27.78,28.39,529761,29.95,30.3294,27.78,28.39,529761,0.0,1.0
2025-02-05,30.7,31.33,30.1457,30.35,435270,30.7,31.33,30.1457,30.35,435270,0.0,1.0
2025-02-06,30.02,30.78,29.58,30.71,969566,30.02,30.78,29.58,30.71,969566,0.0,1.0
2025-02-07,27.4,30.59,27.275,30.31,1215188,27.4,30.59,27.275,30.31,1215188,0.0,1.0
2025-02-10,24.29,27.45,23.8016,27.45,1401503,24.29,27.45,23.8016,27.45,1401503,0.0,1.0
2025-02-11,24.8,25.48,23.65,23.89,1021686,24.8,25.48,23.65,23.89,1021686,0.0,1.0
2025-02-12,24.33,24.86,23.93,24.41,503017,24.33,24.86,23.93,24.41,503017,0.0,1.0
2025-02-13,24.37,24.59,23.66,24.18,354904,24.37,24.59,23.66,24.18,354904,0.0,1.0
2025-02-14,24.39,25.1723,24.23,24.48,431473,24.39,25.1723,24.23,24.48,431473,0.0,1.0
2025-02-18,22.72,24.555,22.33,23.99,862116,22.72,24.555,22.33,23.99,862116,0.0,1.0
2025-02-19,23.85,23.89,22.35,22.72,591738,23.85,23.89,22.35,22.72,591738,0.0,1.0
2025-02-20,23.39,24.12,23.035,23.88,519659,23.39,24.12,23.035,23.88,519659,0.0,1.0
2025-02-21,23.765,24.8709,23.36,23.4,745142,23.765,24.8709,23.36,23.4,745142,0.0,1.0
2025-02-24,21.03,23.79,20.98,23.51,640845,21.03,23.79,20.98,23.51,640845,0.0,1.0
2025-02-25,21.09,21.5,20.12,21.02,611651,21.09,21.5,20.12,21.02,611651,0.0,1.0
2025-02-26,19.88,21.48,19.61,21.23,757677,19.88,21.48,19.61,21.23,757677,0.0,1.0
2025-02-27,22.82,23.33,19.64,19.96,1592597,22.82,23.33,19.64,19.96,1592597,0.0,1.0
2025-02-28,23.75,24.125,21.55,23.2,1597506,23.75,24.125,21.55,23.2,1597506,0.0,1.0
2025-03-03,22.34,23.77,21.83,23.77,1426787,22.34,23.77,21.83,23.77,1426787,0.0,1.0
2025-03-04,22.49,22.8,20.445,22.06,977699,22.49,22.8,20.445,22.06,977699,0.0,1.0
2025-03-05,22.57,23.43,21.79,22.47,690751,22.57,23.43,21.79,22.47,690751,0.0,1.0
2025-03-06,23.53,23.57,21.845,22.0,591233,23.53,23.57,21.845,22.0,591233,0.0,1.0
2025-03-07,22.62,23.29,22.085,23.08,636425,22.62,23.29,22.085,23.08,636425,0.0,1.0
2025-03-10,20.16,22.38,19.96,22.11,827966,20.16,22.38,19.96,22.11,827966,0.0,1.0
2025-03-11,20.53,20.6,19.39,20.02,628097,20.53,20.6,19.39,20.02,628097,0.0,1.0
2025-03-12,21.42,23.0,21.1,22.26,1707971,21.42,23.0,21.1,22.26,1707971,0.0,1.0
2025-03-13,20.4,22.52,19.885,21.5,539346,20.4,22.52,19.885,21.5,539346,0.0,1.0
2025-03-14,21.05,21.49,20.27,20.58,801495,21.05,21.49,20.27,20.58,801495,0.0,1.0
2025-03-17,21.79,22.25,20.85,21.0,325419,21.79,22.25,20.85,21.0,325419,0.0,1.0
2025-03-18,21.11,21.87,20.8826,21.48,280288,21.11,21.87,20.8826,21.48,280288,0.0,1.0
2025-03-19,22.57,23.48,20.9442,21.06,802272,22.57,23.48,20.9442,21.06,802272,0.0,1.0
2025-03-20,21.87,22.9098,21.145,22.41,385633,21.87,22.9098,21.145,22.41,385633,0.0,1.0
2025-03-21,20.97,21.9,20.87,21.66,413328,20.97,21.9,20.87,21.66,413328,0.0,1.0
2025-03-24,21.05,21.71,20.48,21.1,1120714,21.05,21.71,20.48,21.1,1120714,0.0,1.0
2025-03-25,20.34,21.68,20.1,21.68,737012,20.34,21.68,20.1,21.68,737012,0.0,1.0
2025-03-26,20.0,20.43,19.6,20.15,996047,20.0,20.43,19.6,20.15,996047,0.0,1.0
2025-03-27,19.94,20.44,19.6101,19.86,585488,19.94,20.44,19.6101,19.86,585488,0.0,1.0
2025-03-28,19.77,19.845,18.87,19.75,448382,19.77,19.845,18.87,19.75,448382,0.0,1.0
2025-03-31,17.31,19.22,17.24,19.22,1210425,17.31,19.22,17.24,19.22,1210425,0.0,1.0
2025-04-01,15.79,17.275,15.715,17.01,2057936,15.79,17.275,15.715,17.01,2057936,0.0,1.0
2025-04-02,16.95,17.28,15.31,15.55,1261323,16.95,17.28,15.31,15.55,1261323,0.0,1.0
2025-04-03,16.33,16.83,15.69,16.18,839757,16.33,16.83,15.69,16.18,839757,0.0,1.0
2025-04-04,15.12,15.95,14.88,15.73,949914,15.12,15.95,14.88,15.73,949914,0.0,1.0
2025-04-07,14.31,15.53,13.73,14.46,977173,14.31,15.53,13.73,14.46,977173,0.0,1.0
2025-04-08,14.15,15.45,13.9501,14.89,741728,14.15,15.45,13.9501,14.89,741728,0.0,1.0
2025-04-09,15.27,15.98,13.22,13.73,1824586,15.27,15.98,13.22,13.73,1824586,0.0,1.0
2025-04-10,15.05,15.58,14.42,14.94,854523,15.05,15.58,14.42,14.94,854523,0.0,1.0
2025-04-11,15.9,16.06,15.0,15.1,510403,15.9,16.06,15.0,15.1,510403,0.0,1.0
2025-04-14,18.95,19.225,16.8,18.0,1314026,18.95,19.225,16.8,18.0,1314026,0.0,1.0
2025-04-15,18.9,19.78,18.5167,18.8,884831,18.9,19.78,18.5167,18.8,884831,0.0,1.0
2025-04-16,18.53,18.9,17.94,18.71,663322,18.53,18.9,17.94,18.71,663322,0.0,1.0
2025-04-17,21.76,24.17,19.74,21.5,5812170,21.76,24.17,19.74,21.5,5812170,0.0,1.0
2025-04-21,23.1,23.94,21.01,21.57,2083756,23.1,23.94,21.01,21.57,2083756,0.0,1.0
2025-04-22,23.04,23.34,21.86,23.17,1399732,23.04,23.34,21.86,23.17,1399732,0.0,1.0
2025-04-23,23.32,24.45,23.05,23.57,773421,23.32,24.45,23.05,23.57,773421,0.0,1.0
2025-04-24,23.65,24.0,22.79,23.21,728575,23.65,24.0,22.79,23.21,728575,0.0,1.0
2025-04-25,23.74,24.1912,23.1987,23.5,731796,23.74,24.1912,23.1987,23.5,731796,0.0,1.0
2025-04-28,23.62,24.63,23.605,23.74,557596,23.62,24.63,23.605,23.74,557596,0.0,1.0
2025-04-29,25.91,26.25,24.1067,24.15,1391295,25.91,26.25,24.1067,24.15,1391295,0.0,1.0
2025-04-30,27.0,28.16,25.29,25.5,1498866,27.0,28.16,25.29,25.5,1498866,0.0,1.0
2025-05-01,27.33,27.8035,26.16,27.2,657602,27.33,27.8035,26.16,27.2,657602,0.0,1.0
2025-05-02,27.09,28.68,27.02,27.975,739771,27.09,28.68,27.02,27.975,739771,0.0,1.0
2025-05-05,27.545,27.6811,26.19,26.91,692376,27.545,27.6811,26.19,26.91,692376,0.0,1.0
2025-05-06,25.33,27.78,25.26,27.12,1128305,25.33,27.78,25.26,27.12,1128305,0.0,1.0
2025-05-07,26.6,26.65,25.061,25.52,536195,26.6,26.65,25.061,25.52,536195,0.0,1.0
2025-05-08,26.82,27.5,25.85,26.72,609102,26.82,27.5,25.85,26.72,609102,0.0,1.0
2025-05-09,25.57,27.115,25.51,26.65,599275,25.57,27.115,25.51,26.65,599275,0.0,1.0
2025-05-12,24.62,26.9,24.295,26.38,684404,24.62,26.9,24.295,26.38,684404,0.0,1.0
2025-05-13,23.89,25.145,23.85,25.03,840857,23.89,25.145,23.85,25.03,840857,0.0,1.0
2025-05-14,23.815,24.795,21.85,24.01,1296548,23.815,24.795,21.85,24.01,1296548,0.0,1.0
2025-05-15,24.43,24.57,22.508,23.73,395655,24.43,24.57,22.508,23.73,395655,0.0,1.0
2025-05-16,25.17,26.25,23.69,24.05,827127,25.17,26.25,23.69,24.05,827127,0.0,1.0
2025-05-19,25.0,25.8,24.71,25.08,382713,25.0,25.8,24.71,25.08,382713,0.0,1.0
2025-05-20,24.67,25.7809,24.15,24.9,512981,24.67,25.7809,24.15,24.9,512981,0.0,1.0
2025-05-21,24.15,25.22,23.81,24.62,581859,24.15,25.22,23.81,24.62,581859,0.0,1.0
2025-05-22,24.65,25.0499,23.965,24.07,559054,24.65,25.0499,23.965,24.07,559054,0.0,1.0
2025-05-23,24.55,24.71,24.1089,24.5,267827,24.55,24.71,24.1089,24.5,267827,0.0,1.0
2025-05-27,23.86,24.984,22.895,24.83,1244715,23.86,24.984,22.895,24.83,1244715,0.0,1.0
2025-05-28,22.2,23.89,22.09,23.89,820646,22.2,23.89,22.09,23.89,820646,0.0,1.0
2025-05-29,22.42,22.87,22.11,22.24,1651639,22.42,22.87,22.11,22.24,1651639,0.0,1.0
2025-05-30,21.76,22.585,21.51,22.44,731250,21.76,22.585,21.51,22.44,731250,0.0,1.0
2025-06-02,21.79,22.4899,21.35,21.97,1047464,21.79,22.4899,21.35,21.97,1047464,0.0,1.0
2025-06-03,21.97,22.54,21.485,21.95,805280,21.97,22.54,21.485,21.95,805280,0.0,1.0
2025-06-04,22.0,22.9759,21.88,22.03,707851,22.0,22.9759,21.88,22.03,707851,0.0,1.0
2025-06-05,21.47,22.29,21.38,22.0,528305,21.47,22.29,21.38,22.0,528305,0.0,1.0
2025-06-06,21.13,22.22,21.0,21.63,1227836,21.13,22.22,21.0,21.63,1227836,0.0,1.0
2025-06-09,20.51,21.69,20.27,21.56,982068,20.51,21.69,20.27,21.56,982068,0.0,1.0
2025-06-10,21.83,21.89,20.3901,20.66,1048320,21.83,21.89,20.3901,20.66,1048320,0.0,1.0
2025-06-11,22.72,24.05,21.6701,21.99,1392580,22.72,24.05,21.6701,21.99,1392580,0.0,1.0
2025-06-12,22.22,22.65,21.55,22.33,714348,22.22,22.65,21.55,22.33,714348,0.0,1.0
2025-06-13,21.68,22.45,21.26,21.6,669777,21.68,22.45,21.26,21.6,669777,0.0,1.0
2025-06-16,20.57,21.972,20.555,21.57,601754,20.57,21.972,20.555,21.57,601754,0.0,1.0
2025-06-17,20.97,21.4801,20.419136,20.5,630070,20.97,21.4801,20.419136,20.5,630070,0.0,1.0
2025-06-18,21.62,21.78,20.71,21.07,639625,21.62,21.78,20.71,21.07,639625,0.0,1.0
2025-06-20,21.73,22.33,21.04,22.0,750028,21.73,22.33,21.04,22.0,750028,0.0,1.0
2025-06-23,22.1,22.89,20.91,21.91,1710409,22.1,22.89,20.91,21.91,1710409,0.0,1.0
2025-06-24,22.38,23.67,21.6447,22.16,1059867,22.38,23.67,21.6447,22.16,1059867,0.0,1.0
2025-06-25,21.79,22.42,21.02,22.42,704879,21.79,22.42,21.02,22.42,704879,0.0,1.0
2025-06-26,21.08,22.105,20.7032,21.73,550992,21.08,22.105,20.7032,21.73,550992,0.0,1.0
2025-06-27,21.08,21.6815,20.865,21.25,383071,21.08,21.6815,20.865,21.25,383071,0.0,1.0
2025-06-30,20.74,21.2484,20.645,21.14,357789,20.74,21.2484,20.645,21.14,357789,0.0,1.0
2025-07-01,20.51,21.4,20.35,20.67,425909,20.51,21.4,20.35,20.67,425909,0.0,1.0
2025-07-02,20.44,21.4,20.35,20.6,487353,20.44,21.4,20.35,20.6,487353,0.0,1.0
2025-07-03,20.365,20.81,19.83,20.43,372490,20.365,20.81,19.83,20.43,372490,0.0,1.0
2025-07-07,18.73,20.605,18.72,20.4,726427,18.73,20.605,18.72,20.4,726427,0.0,1.0
2025-07-08,18.735,19.2,18.64,18.82,650502,18.735,19.2,18.64,18.82,650502,0.0,1.0
2025-07-09,19.1,19.3999,18.7399,18.88,1010030,19.1,19.3999,18.7399,18.88,1010030,0.0,1.0
2025-07-10,18.9,19.3,18.5,19.21,558998,18.9,19.3,18.5,19.21,558998,0.0,1.0
2025-07-11,19.01,19.89,18.52,18.94,685899,19.01,19.89,18.52,18.94,685899,0.0,1.0
2025-07-14,19.57,19.84,18.75,18.88,956868,19.57,19.84,18.75,18.88,956868,0.0,1.0
2025-07-15,19.23,20.21,19.225,19.74,1095865,19.23,20.21,19.225,19.74,1095865,0.0,1.0
2025-07-16,19.6,19.74,18.94,19.48,544906,19.6,19.74,18.94,19.48,544906,0.0,1.0
2025-07-17,19.53,20.25,19.4775,19.58,528048,19.53,20.25,19.4775,19.58,528048,0.0,1.0
2025-07-18,19.25,19.8,19.03,19.65,1643509,19.25,19.8,19.03,19.65,1643509,0.0,1.0
2025-07-21,18.13,19.59,18.05,19.2,1000574,18.13,19.59,18.05,19.2,1000574,0.0,1.0
2025-07-22,18.19,18.5,17.7606,18.15,826209,18.19,18.5,17.7606,18.15,826209,0.0,1.0
2025-07-23,18.16,18.51,18.01,18.35,414290,18.16,18.51,18.01,18.35,414290,0.0,1.0
2025-07-24,18.27,18.51,17.905,18.1,525155,18.27,18.51,17.905,18.1,525155,0.0,1.0
2025-07-25,17.94,18.2094,17.45,18.19,558723,17.94,18.2094,17.45,18.19,558723,0.0,1.0
2025-07-28,18.27,18.78,17.87,18.13,713275,18.27,18.78,17.87,18.13,713275,0.0,1.0
2025-07-29,17.8,18.515,17.7,18.08,750739,17.8,18.515,17.7,18.08,750739,0.0,1.0
2025-07-30,17.83,18.44,17.62,17.81,445213,17.83,18.44,17.62,17.81,445213,0.0,1.0
2025-07-31,17.8,18.34,17.55,18.19,944123,17.8,18.34,17.55,18.19,944123,0.0,1.0
2025-08-01,17.59,18.16,17.5,17.5,571199,17.59,18.16,17.5,17.5,571199,0.0,1.0
2025-08-04,16.78,17.66,16.76,17.5,580249,16.78,17.66,16.76,17.5,580249,0.0,1.0
2025-08-05,16.68,16.95,16.39,16.76,948885,16.68,16.95,16.39,16.76,948885,0.0,1.0
2025-08-06,16.31,16.69,15.8,16.57,1200779,16.31,16.69,15.8,16.57,1200779,0.0,1.0
2025-08-07,16.2,17.81,15.85,17.69,2693367,16.2,17.81,15.85,17.69,2693367,0.0,1.0
2025-08-08,16.31,16.49,15.8605,16.49,1139267,16.31,16.49,15.8605,16.49,1139267,0.0,1.0
2025-08-11,17.51,17.55,16.0,16.37,936607,17.51,17.55,16.0,16.37,936607,0.0,1.0
2025-08-12,18.74,18.97,17.5212,17.64,1446478,18.74,18.97,17.5212,17.64,1446478,0.0,1.0
2025-08-13,19.16,19.46,18.65,18.89,1190221,19.16,19.46,18.65,18.89,1190221,0.0,1.0
2025-08-14,18.53,19.35,18.46,19.0,402862,18.53,19.35,18.46,19.0,402862,0.0,1.0
2025-08-15,20.12,20.36,18.56,19.0,775517,20.12,20.36,18.56,19.0,775517,0.0,1.0
2025-08-18,19.96,20.48,19.75,20.21,794534,19.96,20.48,19.75,20.21,794534,0.0,1.0
2025-08-19,18.8,21.436,18.74,21.29,1026761,18.8,21.436,18.74,21.29,1026761,0.0,1.0
2025-08-20,18.565,19.305,18.4,18.76,577888,18.565,19.305,18.4,18.76,577888,0.0,1.0
2025-08-21,19.37,19.39,18.39,18.51,759576,19.37,19.39,18.39,18.51,759576,0.0,1.0
2025-08-22,19.61,19.88,19.19,19.39,544304,19.61,19.88,19.19,19.39,544304,0.0,1.0
2025-08-25,18.57,19.725,18.52,19.72,272448,18.57,19.725,18.52,19.72,272448,0.0,1.0
2025-08-26,18.82,19.0,18.35,18.66,424032,18.82,19.0,18.35,18.66,424032,0.0,1.0
2025-08-27,19.0,19.28,18.75,18.75,558950,19.0,19.28,18.75,18.75,558950,0.0,1.0
2025-08-28,19.14,19.4945,18.905,19.11,430009,19.14,19.4945,18.905,19.11,430009,0.0,1.0
2025-08-29,19.3,19.4141,18.264,19.13,514636,19.3,19.4141,18.264,19.13,514636,0.0,1.0
2025-09-02,20.08,20.21,19.2,19.2,808240,20.08,20.21,19.2,19.2,808240,0.0,1.0
2025-09-03,19.71,21.225,19.17,20.05,6056530,19.71,21.225,19.17,20.05,6056530,0.0,1.0
2025-09-04,19.76,20.0,18.49,20.0,2313047,19.76,20.0,18.49,20.0,2313047,0.0,1.0
2025-09-05,22.08,22.25,19.5,19.8,2089278,22.08,22.25,19.5,19.8,2089278,0.0,1.0
2025-09-08,20.86,22.08,20.76,22.03,783676,20.86,22.08,20.76,22.03,783676,0.0,1.0
2025-09-09,21.25,21.42,20.62,20.68,950756,21.25,21.42,20.62,20.68,950756,0.0,1.0
2025-09-10,20.89,21.42,20.56,21.21,563280,20.89,21.42,20.56,21.21,563280,0.0,1.0
2025-09-11,20.88,21.06,20.5013,20.8,429720,20.88,21.06,20.5013,20.8,429720,0.0,1.0
2025-09-12,20.91,21.49,20.29,20.76,1466169,20.91,21.49,20.29,20.76,1466169,0.0,1.0
2025-09-15,20.2,21.26,20.14,20.91,893621,20.2,21.26,20.14,20.91,893621,0.0,1.0
2025-09-16,21.79,21.8,20.04,20.04,814608,21.79,21.8,20.04,20.04,814608,0.0,1.0
2025-09-17,21.65,22.52,20.92,21.79,1383144,21.65,22.52,20.92,21.79,1383144,0.0,1.0
2025-09-18,23.23,23.47,21.8332,22.09,788431,23.23,23.47,21.8332,22.09,788431,0.0,1.0
2025-09-19,23.58,23.75,22.7,23.22,1011400,23.58,23.75,22.7,23.22,1011400,0.0,1.0
2025-09-22,24.45,24.95,23.59,24.86,1258180,24.45,24.95,23.59,24.86,1258180,0.0,1.0
2025-09-23,24.01,25.06,24.005,24.5,862171,24.01,25.06,24.005,24.5,862171,0.0,1.0
2025-09-24,25.63,25.98,23.61,24.0,1029837,25.63,25.98,23.61,24.0,1029837,0.0,1.0
2025-09-25,24.99,25.76,24.54,25.24,1324787,24.99,25.76,24.54,25.24,1324787,0.0,1.0
2025-09-26,25.0,26.15,24.56,24.85,878281,25.0,26.15,24.56,24.85,878281,0.0,1.0
2025-09-29,25.3,25.76,24.63,25.04,1058308,25.3,25.76,24.63,25.04,1058308,0.0,1.0
2025-09-30,28.0,28.07,24.99,25.33,1347995,28.0,28.07,24.99,25.33,1347995,0.0,1.0
2025-10-01,26.04,28.12,25.8284,27.98,843126,26.04,28.12,25.8284,27.98,843126,0.0,1.0
2025-10-02,26.62,26.755,25.65,26.05,1376322,26.62,26.755,25.65,26.05,1376322,0.0,1.0
2025-10-03,27.28,27.5,26.3502,26.75,949290,27.28,27.5,26.3502,26.75,949290,0.0,1.0
2025-10-06,28.68,29.84,27.45,27.45,1582170,28.68,29.84,27.45,27.45,1582170,0.0,1.0
2025-10-07,28.42,29.48,27.935,29.05,743558,28.42,29.48,27.935,29.05,743558,0.0,1.0
2025-10-08,28.45,30.335,28.13,28.42,1073417,28.45,30.335,28.13,28.42,1073417,0.0,1.0
2025-10-09,30.55,30.9,28.33,28.54,1210819,30.55,30.9,28.33,28.54,1210819,0.0,1.0
2025-10-10,30.07,30.93,29.38,30.77,798871,30.07,30.93,29.38,30.77,798871,0.0,1.0
2025-10-13,30.19,30.66,29.4628,30.15,716822,30.19,30.66,29.4628,30.15,716822,0.0,1.0
2025-10-14,30.13,30.97,29.49,29.98,1331017,30.13,30.97,29.49,29.98,1331017,0.0,1.0
2025-10-15,29.23,31.08,29.21,30.38,1537960,29.23,31.08,29.21,30.38,1537960,0.0,1.0
2025-10-16,27.56,29.66,27.49,29.37,1011815,27.56,29.66,27.49,29.37,1011815,0.0,1.0
2025-10-17,27.38,28.56,27.0,27.06,510885,27.38,28.56,27.0,27.06,510885,0.0,1.0
2025-10-20,27.87,28.255,27.4,27.87,662846,27.87,28.255,27.4,27.87,662846,0.0,1.0
2025-10-21,26.92,28.244,26.67,27.87,457966,26.92,28.244,26.67,27.87,457966,0.0,1.0
2025-10-22,26.66,27.0,25.5901,26.76,947743,26.66,27.0,25.5901,26.76,947743,0.0,1.0
2025-10-23,26.56,27.49,25.86,26.85,722215,26.56,27.49,25.86,26.85,722215,0.0,1.0
2025-10-24,26.39,26.78,25.942,26.6,770336,26.39,26.78,25.942,26.6,770336,0.0,1.0
2025-10-27,28.65,28.82,26.6239,26.74,704886,28.65,28.82,26.6239,26.74,704886,0.0,1.0
2025-10-28,28.95,29.395,28.219,28.98,445788,28.95,29.395,28.219,28.98,445788,0.0,1.0
2025-10-29,29.57,29.8,28.4542,28.94,727950,29.57,29.8,28.4542,28.94,727950,0.0,1.0
2025-10-30,32.22,32.35,30.24,30.52,1183623,32.22,32.35,30.24,30.52,1183623,0.0,1.0
2025-10-31,33.32,34.1,32.1077,32.57,1165498,33.32,34.1,32.1077,32.57,1165498,0.0,1.0
2025-11-03,32.76,33.3674,31.77,33.1,844980,32.76,33.3674,31.77,33.1,844980,0.0,1.0
2025-11-04,34.01,34.5,32.64,33.01,937832,34.01,34.5,32.64,33.01,937832,0.0,1.0
2025-11-05,32.21,34.01,31.5,34.01,633507,32.21,34.01,31.5,34.01,633507,0.0,1.0
2025-11-06,33.47,33.86,32.425,32.55,675602,33.47,33.86,32.425,32.55,675602,0.0,1.0
2025-11-07,32.84,33.885,30.945,33.7,786426,32.84,33.885,30.945,33.7,786426,0.0,1.0
2025-11-10,33.9,35.13,33.0,33.72,971318,33.9,35.13,33.0,33.72,971318,0.0,1.0
2025-11-11,34.865,35.155,34.0,34.0,660150,34.865,35.155,34.0,34.0,660150,0.0,1.0
2025-11-12,35.92,36.0,34.5,34.86,1057185,35.92,36.0,34.5,34.86,1057185,0.0,1.0
2025-11-13,35.0,36.49,34.655,35.65,1608577,35.0,36.49,34.655,35.65,1608577,0.0,1.0
2025-11-14,36.82,37.5973,34.82,35.0,1808707,36.82,37.5973,34.82,35.0,1808707,0.0,1.0
2025-11-17,37.44,38.045,36.12,36.77,1347734,37.44,38.045,36.12,36.77,1347734,0.0,1.0
2025-11-18,34.5,37.8,34.37,36.9,2873871,34.5,37.8,34.37,36.9,2873871,0.0,1.0
2025-11-19,36.51,40.29,34.73,34.85,3278544,36.51,40.29,34.73,34.85,3278544,0.0,1.0
2025-11-20,34.34,37.4399,34.1,36.5,1408347,34.34,37.4399,34.1,36.5,1408347,0.0,1.0
2025-11-21,34.32,35.2831,33.81,34.34,819647,34.32,35.2831,33.81,34.34,819647,0.0,1.0
2025-11-24,35.3,35.615,33.36,34.06,685387,35.3,35.615,33.36,34.06,685387,0.0,1.0
2025-11-25,34.17,35.41,33.95,35.41,1768243,34.17,35.41,33.95,35.41,1768243,0.0,1.0
2025-11-26,34.22,35.32,33.5467,34.55,967290,34.22,35.32,33.5467,34.55,967290,0.0,1.0