date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-10-14,103.89,105.99,93.11,94.25,8550870,103.89,105.99,93.11,94.25,8550870,0.0,1.0
2021-10-15,115.0,115.46,93.5,105.0,4953995,115.0,115.46,93.5,105.0,4953995,0.0,1.0
2021-10-18,105.52,114.49,103.01,114.35,1804932,105.52,114.49,103.01,114.35,1804932,0.0,1.0
2021-10-19,107.72,109.82,99.55,105.78,1498624,107.72,109.82,99.55,105.78,1498624,0.0,1.0
2021-10-20,105.56,110.34,100.12,110.34,2346697,105.56,110.34,100.12,110.34,2346697,0.0,1.0
2021-10-21,112.67,113.46,104.0,109.0,1113668,112.67,113.46,104.0,109.0,1113668,0.0,1.0
2021-10-22,120.03,120.97,105.5,106.17,892317,120.03,120.97,105.5,106.17,892317,0.0,1.0
2021-10-25,121.9,132.345,121.54,122.96,585067,121.9,132.345,121.54,122.96,585067,0.0,1.0
2021-10-26,108.94,125.3602,107.84,125.25,922308,108.94,125.3602,107.84,125.25,922308,0.0,1.0
2021-10-27,105.21,113.574,105.2,109.0,390224,105.21,113.574,105.2,109.0,390224,0.0,1.0
2021-10-28,107.8,109.9064,103.12,105.5,479606,107.8,109.9064,103.12,105.5,479606,0.0,1.0
2021-10-29,112.2,112.5099,108.01,108.25,310474,112.2,112.5099,108.01,108.25,310474,0.0,1.0
2021-11-01,115.72,116.72,111.515,113.65,427066,115.72,116.72,111.515,113.65,427066,0.0,1.0
2021-11-02,119.01,119.6134,115.72,115.72,240917,119.01,119.6134,115.72,115.72,240917,0.0,1.0
2021-11-03,113.75,119.5,113.02,119.0,151560,113.75,119.5,113.02,119.0,151560,0.0,1.0
2021-11-04,119.03,120.87,113.916,114.38,372925,119.03,120.87,113.916,114.38,372925,0.0,1.0
2021-11-05,123.54,128.0,119.5,119.5,345591,123.54,128.0,119.5,119.5,345591,0.0,1.0
2021-11-08,130.88,134.2999,125.53,126.0,521707,130.88,134.2999,125.53,126.0,521707,0.0,1.0
2021-11-09,130.81,137.0,123.62,132.0,609081,130.81,137.0,123.62,132.0,609081,0.0,1.0
2021-11-10,128.66,132.99,127.0,130.78,375447,128.66,132.99,127.0,130.78,375447,0.0,1.0
2021-11-11,121.74,134.04,121.13,129.98,321865,121.74,134.04,121.13,129.98,321865,0.0,1.0
2021-11-12,125.0,130.27,122.76,122.95,254971,125.0,130.27,122.76,122.95,254971,0.0,1.0
2021-11-15,119.55,127.57,117.01,127.42,283538,119.55,127.57,117.01,127.42,283538,0.0,1.0
2021-11-16,121.63,124.3299,117.52,120.0,303726,121.63,124.3299,117.52,120.0,303726,0.0,1.0
2021-11-17,119.05,124.2799,117.52,121.0,350909,119.05,124.2799,117.52,121.0,350909,0.0,1.0
2021-11-18,115.56,120.8,113.2605,119.1,308046,115.56,120.8,113.2605,119.1,308046,0.0,1.0
2021-11-19,112.01,116.41,110.6,114.53,523906,112.01,116.41,110.6,114.53,523906,0.0,1.0
2021-11-22,102.55,114.99,101.68,113.0,621108,102.55,114.99,101.68,113.0,621108,0.0,1.0
2021-11-23,94.79,103.47,94.51,101.91,1186546,94.79,103.47,94.51,101.91,1186546,0.0,1.0
2021-11-24,96.85,99.99,91.05,94.45,1072016,96.85,99.99,91.05,94.45,1072016,0.0,1.0
2021-11-26,95.99,98.535,93.5175,96.09,418250,95.99,98.535,93.5175,96.09,418250,0.0,1.0
2021-11-29,100.02,100.09,94.15,96.64,502293,100.02,100.09,94.15,96.64,502293,0.0,1.0
2021-11-30,96.54,101.29,93.51,100.0,683268,96.54,101.29,93.51,100.0,683268,0.0,1.0
2021-12-01,89.32,99.0,88.26,98.32,948825,89.32,99.0,88.26,98.32,948825,0.0,1.0
2021-12-02,91.23,94.0,87.53,90.0,404762,91.23,94.0,87.53,90.0,404762,0.0,1.0
2021-12-03,88.0,93.69,82.18,92.66,617749,88.0,93.69,82.18,92.66,617749,0.0,1.0
2021-12-06,89.16,91.95,83.7,89.0752,804217,89.16,91.95,83.7,89.0752,804217,0.0,1.0
2021-12-07,81.74,89.62,77.5501,89.0,2959668,81.74,89.62,77.5501,89.0,2959668,0.0,1.0
2021-12-08,84.32,86.7821,80.0,81.0,1465701,84.32,86.7821,80.0,81.0,1465701,0.0,1.0
2021-12-09,76.92,81.48,75.0,77.5059,3204223,76.92,81.48,75.0,77.5059,3204223,0.0,1.0
2021-12-10,75.0,77.93,70.82,76.4,1649314,75.0,77.93,70.82,76.4,1649314,0.0,1.0
2021-12-13,72.75,75.62,72.31,74.74,996050,72.75,75.62,72.31,74.74,996050,0.0,1.0
2021-12-14,77.16,78.55,70.0,71.38,1304707,77.16,78.55,70.0,71.38,1304707,0.0,1.0
2021-12-15,82.1,82.21,75.206,77.0,1113411,82.1,82.21,75.206,77.0,1113411,0.0,1.0
2021-12-16,77.11,85.25,75.06,82.1,1124010,77.11,85.25,75.06,82.1,1124010,0.0,1.0
2021-12-17,85.69,87.13,73.74,75.83,2413899,85.69,87.13,73.74,75.83,2413899,0.0,1.0
2021-12-20,92.86,93.67,82.8254,84.9,1795315,92.86,93.67,82.8254,84.9,1795315,0.0,1.0
2021-12-21,94.84,95.0,87.42,93.2,965979,94.84,95.0,87.42,93.2,965979,0.0,1.0
2021-12-22,93.72,97.8199,92.09,93.64,859615,93.72,97.8199,92.09,93.64,859615,0.0,1.0
2021-12-23,94.27,97.295,89.19,93.72,590216,94.27,97.295,89.19,93.72,590216,0.0,1.0
2021-12-27,94.21,97.66,92.39,94.0,729730,94.21,97.66,92.39,94.0,729730,0.0,1.0
2021-12-28,92.35,94.88,91.18,93.45,434046,92.35,94.88,91.18,93.45,434046,0.0,1.0
2021-12-29,90.85,92.255,88.3,91.16,374622,90.85,92.255,88.3,91.16,374622,0.0,1.0
2021-12-30,89.21,91.155,86.52,90.0,501982,89.21,91.155,86.52,90.0,501982,0.0,1.0
2021-12-31,87.0,90.75,85.24,88.43,563847,87.0,90.75,85.24,88.43,563847,0.0,1.0
2022-01-03,80.57,88.17,79.74,87.45,761821,80.57,88.17,79.74,87.45,761821,0.0,1.0
2022-01-04,77.99,80.54,72.5003,80.21,1599445,77.99,80.54,72.5003,80.21,1599445,0.0,1.0
2022-01-05,68.87,77.1,66.78,77.01,1552773,68.87,77.1,66.78,77.01,1552773,0.0,1.0
2022-01-06,69.94,73.99,67.0,70.18,1180545,69.94,73.99,67.0,70.18,1180545,0.0,1.0
2022-01-07,70.69,74.04,68.05,69.94,503930,70.69,74.04,68.05,69.94,503930,0.0,1.0
2022-01-10,72.9,73.38,65.24,69.31,1277784,72.9,73.38,65.24,69.31,1277784,0.0,1.0
2022-01-11,73.84,75.4333,70.58,72.13,581137,73.84,75.4333,70.58,72.13,581137,0.0,1.0
2022-01-12,70.97,75.06,70.2,73.84,703303,70.97,75.06,70.2,73.84,703303,0.0,1.0
2022-01-13,65.53,71.16,65.03,71.16,820129,65.53,71.16,65.03,71.16,820129,0.0,1.0
2022-01-14,64.06,66.67,63.3,65.34,1270179,64.06,66.67,63.3,65.34,1270179,0.0,1.0
2022-01-18,60.22,65.06,59.94,63.01,1265852,60.22,65.06,59.94,63.01,1265852,0.0,1.0
2022-01-19,59.38,62.99,58.91,61.23,879101,59.38,62.99,58.91,61.23,879101,0.0,1.0
2022-01-20,61.04,63.63,59.68,59.68,1126843,61.04,63.63,59.68,59.68,1126843,0.0,1.0
2022-01-21,59.91,61.7,56.02,60.12,1629238,59.91,61.7,56.02,60.12,1629238,0.0,1.0
2022-01-24,60.12,60.29,53.135,57.94,1936293,60.12,60.29,53.135,57.94,1936293,0.0,1.0
2022-01-25,55.7,60.95,54.14,58.11,941453,55.7,60.95,54.14,58.11,941453,0.0,1.0
2022-01-26,57.74,63.99,56.64,57.25,1344588,57.74,63.99,56.64,57.25,1344588,0.0,1.0
2022-01-27,60.4,63.11,59.6175,62.01,1324483,60.4,63.11,59.6175,62.01,1324483,0.0,1.0
2022-01-28,60.99,62.0,56.23,60.4,1290187,60.99,62.0,56.23,60.4,1290187,0.0,1.0
2022-01-31,64.01,64.84,61.155,61.42,571579,64.01,64.84,61.155,61.42,571579,0.0,1.0
2022-02-01,67.56,69.07,63.755,64.5668,664076,67.56,69.07,63.755,64.5668,664076,0.0,1.0
2022-02-02,64.02,68.32,62.99,67.7,588744,64.02,68.32,62.99,67.7,588744,0.0,1.0
2022-02-03,61.61,63.95,61.01,62.58,483778,61.61,63.95,61.01,62.58,483778,0.0,1.0
2022-02-04,72.4,73.07,62.62,63.0,1303998,72.4,73.07,62.62,63.0,1303998,0.0,1.0
2022-02-07,72.21,76.05,70.504,71.7,837705,72.21,76.05,70.504,71.7,837705,0.0,1.0
2022-02-08,74.4,75.0,68.76,71.4,612995,74.4,75.0,68.76,71.4,612995,0.0,1.0
2022-02-09,78.7,79.21,72.15,75.0,685727,78.7,79.21,72.15,75.0,685727,0.0,1.0
2022-02-10,75.98,80.84,75.42,77.42,754986,75.98,80.84,75.42,77.42,754986,0.0,1.0
2022-02-11,71.9,77.88,69.99,75.85,489070,71.9,77.88,69.99,75.85,489070,0.0,1.0
2022-02-14,71.56,76.29,71.48,73.08,530842,71.56,76.29,71.48,73.08,530842,0.0,1.0
2022-02-15,75.5,76.48,72.39,72.78,502777,75.5,76.48,72.39,72.78,502777,0.0,1.0
2022-02-16,72.91,75.2,71.625,74.34,379515,72.91,75.2,71.625,74.34,379515,0.0,1.0
2022-02-17,66.81,72.84,65.04,71.85,915924,66.81,72.84,65.04,71.85,915924,0.0,1.0
2022-02-18,61.28,67.71,60.21,66.49,1403011,61.28,67.71,60.21,66.49,1403011,0.0,1.0
2022-02-22,58.55,61.77,56.99,61.02,834099,58.55,61.77,56.99,61.02,834099,0.0,1.0
2022-02-23,54.99,59.89,54.73,59.16,976576,54.99,59.89,54.73,59.16,976576,0.0,1.0
2022-02-24,58.15,58.25,52.01,52.79,1035939,58.15,58.25,52.01,52.79,1035939,0.0,1.0
2022-02-25,56.87,58.78,53.655,58.78,964677,56.87,58.78,53.655,58.78,964677,0.0,1.0
2022-02-28,58.27,60.865,55.49,56.8,857562,58.27,60.865,55.49,56.8,857562,0.0,1.0
2022-03-01,54.39,58.675,52.01,57.96,1185552,54.39,58.675,52.01,57.96,1185552,0.0,1.0
2022-03-02,55.48,56.14,52.4,54.78,488755,55.48,56.14,52.4,54.78,488755,0.0,1.0
2022-03-03,48.99,55.33,47.73,55.33,911974,48.99,55.33,47.73,55.33,911974,0.0,1.0
2022-03-04,44.74,50.0,43.12,48.77,1433368,44.74,50.0,43.12,48.77,1433368,0.0,1.0
2022-03-07,37.85,45.74,37.805,45.3,2400550,37.85,45.74,37.805,45.3,2400550,0.0,1.0
2022-03-08,39.5,42.33,36.6929,37.87,2215743,39.5,42.33,36.6929,37.87,2215743,0.0,1.0
2022-03-09,40.6,43.285,40.15,41.06,703439,40.6,43.285,40.15,41.06,703439,0.0,1.0
2022-03-10,39.33,40.5,36.3,39.69,1062888,39.33,40.5,36.3,39.69,1062888,0.0,1.0
2022-03-11,35.5,40.65,35.12,40.58,1047890,35.5,40.65,35.12,40.58,1047890,0.0,1.0
2022-03-14,33.1,35.3399,30.74,35.12,3481850,33.1,35.3399,30.74,35.12,3481850,0.0,1.0
2022-03-15,35.67,40.8999,33.61,39.0,6260396,35.67,40.8999,33.61,39.0,6260396,0.0,1.0
2022-03-16,42.74,47.3199,36.61,37.3,4372971,42.74,47.3199,36.61,37.3,4372971,0.0,1.0
2022-03-17,49.4,50.67,40.77,42.55,4598546,49.4,50.67,40.77,42.55,4598546,0.0,1.0
2022-03-18,62.79,65.27,48.1,48.1,5183708,62.79,65.27,48.1,48.1,5183708,0.0,1.0
2022-03-21,57.05,62.9899,56.51,61.19,2377199,57.05,62.9899,56.51,61.19,2377199,0.0,1.0
2022-03-22,56.97,60.93,55.06,57.2,1848641,56.97,60.93,55.06,57.2,1848641,0.0,1.0
2022-03-23,54.19,58.335,53.32,55.87,1638161,54.19,58.335,53.32,55.87,1638161,0.0,1.0
2022-03-24,52.76,55.74,51.61,54.8,1437268,52.76,55.74,51.61,54.8,1437268,0.0,1.0
2022-03-25,50.55,53.0,48.01,53.0,1814092,50.55,53.0,48.01,53.0,1814092,0.0,1.0
2022-03-28,53.76,55.74,49.34,50.18,2073207,53.76,55.74,49.34,50.18,2073207,0.0,1.0
2022-03-29,57.63,58.53,54.15,55.02,2186550,57.63,58.53,54.15,55.02,2186550,0.0,1.0
2022-03-30,53.9,59.5,53.1701,57.56,1197102,53.9,59.5,53.1701,57.56,1197102,0.0,1.0
2022-03-31,54.45,56.245,52.16,53.76,1115344,54.45,56.245,52.16,53.76,1115344,0.0,1.0
2022-04-01,54.68,57.5,52.26,54.42,1272614,54.68,57.5,52.26,54.42,1272614,0.0,1.0
2022-04-04,58.92,60.59,54.89,54.89,1817051,58.92,60.59,54.89,54.89,1817051,0.0,1.0
2022-04-05,57.29,59.59,55.01,59.52,1260210,57.29,59.59,55.01,59.52,1260210,0.0,1.0
2022-04-06,53.54,55.57,49.16,54.91,1741856,53.54,55.57,49.16,54.91,1741856,0.0,1.0
2022-04-07,49.87,55.9894,49.32,53.17,1450413,49.87,55.9894,49.32,53.17,1450413,0.0,1.0
2022-04-08,47.72,49.79,45.93,49.24,1331475,47.72,49.79,45.93,49.24,1331475,0.0,1.0
2022-04-11,46.35,49.015,44.16,46.32,1606883,46.35,49.015,44.16,46.32,1606883,0.0,1.0
2022-04-12,47.03,50.34,46.59,48.78,1644865,47.03,50.34,46.59,48.78,1644865,0.0,1.0
2022-04-13,50.86,51.33,46.7,47.28,1403196,50.86,51.33,46.7,47.28,1403196,0.0,1.0
2022-04-14,50.46,51.54,49.0,50.53,1499264,50.46,51.54,49.0,50.53,1499264,0.0,1.0
2022-04-18,50.5,52.3978,48.26,49.36,1306279,50.5,52.3978,48.26,49.36,1306279,0.0,1.0
2022-04-19,54.61,56.21,49.3,49.3,1739166,54.61,56.21,49.3,49.3,1739166,0.0,1.0
2022-04-20,54.01,55.28,51.29,54.97,942620,54.01,55.28,51.29,54.97,942620,0.0,1.0
2022-04-21,48.13,57.47,47.043,54.71,2169371,48.13,57.47,47.043,54.71,2169371,0.0,1.0
2022-04-22,48.16,50.05,46.47,47.57,1075971,48.16,50.05,46.47,47.57,1075971,0.0,1.0
2022-04-25,53.59,54.33,48.16,48.78,1562032,53.59,54.33,48.16,48.78,1562032,0.0,1.0
2022-04-26,50.97,53.25,49.91,53.25,1203483,50.97,53.25,49.91,53.25,1203483,0.0,1.0
2022-04-27,50.26,54.52,48.9,50.9,1184660,50.26,54.52,48.9,50.9,1184660,0.0,1.0
2022-04-28,51.34,52.45,46.06,50.54,1442204,51.34,52.45,46.06,50.54,1442204,0.0,1.0
2022-04-29,47.93,53.46,47.66,51.21,651811,47.93,53.46,47.66,51.21,651811,0.0,1.0
2022-05-02,50.62,51.17,47.07,47.89,798501,50.62,51.17,47.07,47.89,798501,0.0,1.0
2022-05-03,48.8,53.91,48.14,50.56,827086,48.8,53.91,48.14,50.56,827086,0.0,1.0
2022-05-04,54.08,54.78,45.45,48.75,1270567,54.08,54.78,45.45,48.75,1270567,0.0,1.0
2022-05-05,47.79,53.89,46.755,51.81,1378222,47.79,53.89,46.755,51.81,1378222,0.0,1.0
2022-05-06,42.37,47.465,40.5,46.95,2425452,42.37,47.465,40.5,46.95,2425452,0.0,1.0
2022-05-09,36.92,41.9,36.11,40.75,2369008,36.92,41.9,36.11,40.75,2369008,0.0,1.0
2022-05-10,36.76,40.63,33.0,39.29,3761948,36.76,40.63,33.0,39.29,3761948,0.0,1.0
2022-05-11,34.48,37.24,34.35,35.4,2394075,34.48,37.24,34.35,35.4,2394075,0.0,1.0
2022-05-12,37.85,38.32,32.12,33.94,2210024,37.85,38.32,32.12,33.94,2210024,0.0,1.0
2022-05-13,44.54,46.37,40.1,40.23,2163129,44.54,46.37,40.1,40.23,2163129,0.0,1.0
2022-05-16,39.86,44.94,39.45,43.51,1613735,39.86,44.94,39.45,43.51,1613735,0.0,1.0
2022-05-17,40.21,41.93,36.08,41.36,1729795,40.21,41.93,36.08,41.36,1729795,0.0,1.0
2022-05-18,37.7,41.45,37.08,39.74,991534,37.7,41.45,37.08,39.74,991534,0.0,1.0
2022-05-19,39.03,40.85,37.1638,37.86,1556647,39.03,40.85,37.1638,37.86,1556647,0.0,1.0
2022-05-20,37.75,40.36,35.105,40.1,1465876,37.75,40.36,35.105,40.1,1465876,0.0,1.0
2022-05-23,37.88,39.02,36.255,38.01,925940,37.88,39.02,36.255,38.01,925940,0.0,1.0
2022-05-24,34.84,36.8,33.0,36.5,1002882,34.84,36.8,33.0,36.5,1002882,0.0,1.0
2022-05-25,37.09,37.67,34.745,34.75,1308761,37.09,37.67,34.745,34.75,1308761,0.0,1.0
2022-05-26,40.07,42.47,36.14,37.07,1823615,40.07,42.47,36.14,37.07,1823615,0.0,1.0
2022-05-27,42.94,43.26,40.07,40.66,1143051,42.94,43.26,40.07,40.66,1143051,0.0,1.0
2022-05-31,38.94,43.47,38.68,42.69,1800725,38.94,43.47,38.68,42.69,1800725,0.0,1.0
2022-06-01,38.33,41.3188,38.01,39.54,808298,38.33,41.3188,38.01,39.54,808298,0.0,1.0
2022-06-02,44.9,44.97,38.16,38.32,1726339,44.9,44.97,38.16,38.32,1726339,0.0,1.0
2022-06-03,40.93,43.75,40.28,43.01,1650331,40.93,43.75,40.28,43.01,1650331,0.0,1.0
2022-06-06,39.84,42.55,38.75,42.25,3063313,39.84,42.55,38.75,42.25,3063313,0.0,1.0
2022-06-07,51.0,51.98,43.65,44.13,8332362,51.0,51.98,43.65,44.13,8332362,0.0,1.0
2022-06-08,50.35,54.5,49.49,51.05,2797342,50.35,54.5,49.49,51.05,2797342,0.0,1.0
2022-06-09,49.16,51.78,47.79,49.5,1799471,49.16,51.78,47.79,49.5,1799471,0.0,1.0
2022-06-10,44.95,47.81,42.82,46.86,2432030,44.95,47.81,42.82,46.86,2432030,0.0,1.0
2022-06-13,42.52,44.4,40.13,41.59,1985063,42.52,44.4,40.13,41.59,1985063,0.0,1.0
2022-06-14,45.14,45.635,41.2956,42.74,1715209,45.14,45.635,41.2956,42.74,1715209,0.0,1.0
2022-06-15,47.84,49.65,44.58,45.13,2650209,47.84,49.65,44.58,45.13,2650209,0.0,1.0
2022-06-16,43.93,46.56,43.1501,45.08,1845750,43.93,46.56,43.1501,45.08,1845750,0.0,1.0
2022-06-17,44.01,46.24,43.13,44.1,3670007,44.01,46.24,43.13,44.1,3670007,0.0,1.0
2022-06-21,46.73,47.89,44.98,44.98,1786353,46.73,47.89,44.98,44.98,1786353,0.0,1.0
2022-06-22,47.88,49.96,45.04,45.23,1635506,47.88,49.96,45.04,45.23,1635506,0.0,1.0
2022-06-23,52.93,54.06,46.26,48.25,2307326,52.93,54.06,46.26,48.25,2307326,0.0,1.0
2022-06-24,54.36,55.44,51.84,53.73,2104102,54.36,55.44,51.84,53.73,2104102,0.0,1.0
2022-06-27,53.96,57.9499,52.6,57.66,1768402,53.96,57.9499,52.6,57.66,1768402,0.0,1.0
2022-06-28,51.63,55.195,50.9,53.62,1383533,51.63,55.195,50.9,53.62,1383533,0.0,1.0
2022-06-29,53.42,53.64,50.03,51.13,1433881,53.42,53.64,50.03,51.13,1433881,0.0,1.0
2022-06-30,53.14,54.55,49.48,52.76,1690040,53.14,54.55,49.48,52.76,1690040,0.0,1.0
2022-07-01,54.35,55.0392,51.25,52.78,1754518,54.35,55.0392,51.25,52.78,1754518,0.0,1.0
2022-07-05,59.15,60.36,52.88,53.42,2385364,59.15,60.36,52.88,53.42,2385364,0.0,1.0
2022-07-06,56.01,58.02,54.73,57.71,3391253,56.01,58.02,54.73,57.71,3391253,0.0,1.0
2022-07-07,59.09,59.34,55.56,56.6,2271229,59.09,59.34,55.56,56.6,2271229,0.0,1.0
2022-07-08,57.82,59.235,54.79,57.28,1908791,57.82,59.235,54.79,57.28,1908791,0.0,1.0
2022-07-11,57.37,57.9,54.5,56.61,986008,57.37,57.9,54.5,56.61,986008,0.0,1.0
2022-07-12,54.23,59.54,52.74,57.28,1828580,54.23,59.54,52.74,57.28,1828580,0.0,1.0
2022-07-13,55.72,56.5999,51.54,53.07,1259815,55.72,56.5999,51.54,53.07,1259815,0.0,1.0
2022-07-14,53.96,55.62,53.04,55.4,724028,53.96,55.62,53.04,55.4,724028,0.0,1.0
2022-07-15,56.34,56.37,52.78,54.89,1231798,56.34,56.37,52.78,54.89,1231798,0.0,1.0
2022-07-18,58.2,59.8999,57.08,57.55,1936204,58.2,59.8999,57.08,57.55,1936204,0.0,1.0
2022-07-19,57.4,59.4,56.43,58.4,1433076,57.4,59.4,56.43,58.4,1433076,0.0,1.0
2022-07-20,57.51,60.8221,56.76,57.5,2025993,57.51,60.8221,56.76,57.5,2025993,0.0,1.0
2022-07-21,58.28,58.33,55.69,57.28,1183088,58.28,58.33,55.69,57.28,1183088,0.0,1.0
2022-07-22,57.8,59.39,56.74,58.69,1703304,57.8,59.39,56.74,58.69,1703304,0.0,1.0
2022-07-25,55.56,58.1442,54.471,57.56,974117,55.56,58.1442,54.471,57.56,974117,0.0,1.0
2022-07-26,52.31,55.51,51.38,55.51,1205118,52.31,55.51,51.38,55.51,1205118,0.0,1.0
2022-07-27,54.97,55.14,52.64,54.04,1441508,54.97,55.14,52.64,54.04,1441508,0.0,1.0
2022-07-28,55.5,56.4,53.04,54.82,906775,55.5,56.4,53.04,54.82,906775,0.0,1.0
2022-07-29,57.4,57.5,54.42,56.05,1023978,57.4,57.5,54.42,56.05,1023978,0.0,1.0
2022-08-01,58.3,60.29,55.9901,56.82,1484096,58.3,60.29,55.9901,56.82,1484096,0.0,1.0
2022-08-02,60.34,61.49,57.11,57.48,1673462,60.34,61.49,57.11,57.48,1673462,0.0,1.0
2022-08-03,62.72,63.495,60.15,61.315,1529764,62.72,63.495,60.15,61.315,1529764,0.0,1.0
2022-08-04,63.33,64.31,60.94,63.09,1327781,63.33,64.31,60.94,63.09,1327781,0.0,1.0
2022-08-05,65.83,66.515,61.01,61.48,1743985,65.83,66.515,61.01,61.48,1743985,0.0,1.0
2022-08-08,66.62,69.18,65.84,66.06,2248415,66.62,69.18,65.84,66.06,2248415,0.0,1.0
2022-08-09,65.47,66.24,62.82,65.095,2077527,65.47,66.24,62.82,65.095,2077527,0.0,1.0
2022-08-10,68.33,69.8722,67.38,68.01,1350185,68.33,69.8722,67.38,68.01,1350185,0.0,1.0
2022-08-11,68.64,70.96,67.21,69.98,2484598,68.64,70.96,67.21,69.98,2484598,0.0,1.0
2022-08-12,69.16,69.54,67.46,69.2,720728,69.16,69.54,67.46,69.2,720728,0.0,1.0
2022-08-15,69.94,70.45,68.18,69.04,807568,69.94,70.45,68.18,69.04,807568,0.0,1.0
2022-08-16,67.59,68.62,65.765,68.62,2660360,67.59,68.62,65.765,68.62,2660360,0.0,1.0
2022-08-17,65.12,67.17,63.745,65.62,1694092,65.12,67.17,63.745,65.62,1694092,0.0,1.0
2022-08-18,64.13,65.37,62.54,65.0,842497,64.13,65.37,62.54,65.0,842497,0.0,1.0
2022-08-19,61.07,62.69,60.17,62.61,1008184,61.07,62.69,60.17,62.61,1008184,0.0,1.0
2022-08-22,59.31,60.17,57.53,59.51,1277490,59.31,60.17,57.53,59.51,1277490,0.0,1.0
2022-08-23,62.06,62.555,59.07,59.75,1413576,62.06,62.555,59.07,59.75,1413576,0.0,1.0
2022-08-24,63.56,65.3,60.975,61.86,1099236,63.56,65.3,60.975,61.86,1099236,0.0,1.0
2022-08-25,65.5,66.23,63.87,64.58,949105,65.5,66.23,63.87,64.58,949105,0.0,1.0
2022-08-26,64.43,65.81,62.6,65.08,1010654,64.43,65.81,62.6,65.08,1010654,0.0,1.0
2022-08-29,62.75,64.8,62.48,62.48,1044475,62.75,64.8,62.48,62.48,1044475,0.0,1.0
2022-08-30,62.33,63.5742,60.63,63.27,1382409,62.33,63.5742,60.63,63.27,1382409,0.0,1.0
2022-08-31,59.87,64.49,59.6,64.48,1387277,59.87,64.49,59.6,64.48,1387277,0.0,1.0
2022-09-01,50.53,57.8152,48.0,57.73,4326204,50.53,57.8152,48.0,57.73,4326204,0.0,1.0
2022-09-02,48.31,51.98,47.57,51.92,2404312,48.31,51.98,47.57,51.92,2404312,0.0,1.0
2022-09-06,47.4,49.6855,46.39,48.93,3189451,47.4,49.6855,46.39,48.93,3189451,0.0,1.0
2022-09-07,54.16,54.36,46.7,47.96,4362379,54.16,54.36,46.7,47.96,4362379,0.0,1.0
2022-09-08,55.28,57.59,52.28,53.91,2423102,55.28,57.59,52.28,53.91,2423102,0.0,1.0
2022-09-09,57.98,58.22,55.9512,55.96,1651947,57.98,58.22,55.9512,55.96,1651947,0.0,1.0
2022-09-12,61.71,61.99,57.51,57.76,1718830,61.71,61.99,57.51,57.76,1718830,0.0,1.0
2022-09-13,58.23,61.285,57.96,58.46,2578331,58.23,61.285,57.96,58.46,2578331,0.0,1.0
2022-09-14,61.21,62.12,56.715,57.9,2047698,61.21,62.12,56.715,57.9,2047698,0.0,1.0
2022-09-15,60.21,61.83,58.07,59.01,3359982,60.21,61.83,58.07,59.01,3359982,0.0,1.0
2022-09-16,57.38,58.6443,55.39,58.33,4209013,57.38,58.6443,55.39,58.33,4209013,0.0,1.0
2022-09-19,55.29,57.0,53.68,56.11,1711210,55.29,57.0,53.68,56.11,1711210,0.0,1.0
2022-09-20,54.14,55.08,53.31,54.08,1479793,54.14,55.08,53.31,54.08,1479793,0.0,1.0
2022-09-21,55.21,57.354,53.6712,54.53,2385181,55.21,57.354,53.6712,54.53,2385181,0.0,1.0
2022-09-22,50.83,55.6,49.95,55.5,2300356,50.83,55.6,49.95,55.5,2300356,0.0,1.0
2022-09-23,47.9,51.15,46.78,49.6,2746757,47.9,51.15,46.78,49.6,2746757,0.0,1.0
2022-09-26,47.32,48.96,47.08,47.41,1339455,47.32,48.96,47.08,47.41,1339455,0.0,1.0
2022-09-27,50.5,51.17,48.63,49.03,1882918,50.5,51.17,48.63,49.03,1882918,0.0,1.0
2022-09-28,52.88,53.3,49.95,50.33,1817949,52.88,53.3,49.95,50.33,1817949,0.0,1.0
2022-09-29,52.53,52.89,50.73,51.32,1334856,52.53,52.89,50.73,51.32,1334856,0.0,1.0
2022-09-30,51.22,54.8,51.17,52.3,1240505,51.22,54.8,51.17,52.3,1240505,0.0,1.0
2022-10-03,51.22,52.99,50.37,51.41,1454887,51.22,52.99,50.37,51.41,1454887,0.0,1.0
2022-10-04,54.46,54.6386,52.62,53.61,1662950,54.46,54.6386,52.62,53.61,1662950,0.0,1.0
2022-10-05,54.36,54.75,51.74,52.81,791772,54.36,54.75,51.74,52.81,791772,0.0,1.0
2022-10-06,56.76,57.09,53.46,53.46,1586089,56.76,57.09,53.46,53.46,1586089,0.0,1.0
2022-10-07,53.14,55.98,51.755,55.095,910285,53.14,55.98,51.755,55.095,910285,0.0,1.0
2022-10-10,49.56,53.235,48.59,53.06,1130200,49.56,53.235,48.59,53.06,1130200,0.0,1.0
2022-10-11,48.47,49.96,47.34,49.47,1076501,48.47,49.96,47.34,49.47,1076501,0.0,1.0
2022-10-12,47.52,48.805,46.125,48.19,1102380,47.52,48.805,46.125,48.19,1102380,0.0,1.0
2022-10-13,47.6,49.04,41.67,45.0,2238145,47.6,49.04,41.67,45.0,2238145,0.0,1.0
2022-10-14,41.93,49.76,41.74,49.09,2755293,41.93,49.76,41.74,49.09,2755293,0.0,1.0
2022-10-17,45.02,46.21,43.4587,44.0,1222460,45.02,46.21,43.4587,44.0,1222460,0.0,1.0
2022-10-18,48.26,48.82,46.91,47.42,1556077,48.26,48.82,46.91,47.42,1556077,0.0,1.0
2022-10-19,45.48,47.63,44.54,46.83,1281939,45.48,47.63,44.54,46.83,1281939,0.0,1.0
2022-10-20,46.87,49.6,45.58,45.58,1208244,46.87,49.6,45.58,45.58,1208244,0.0,1.0
2022-10-21,48.0,48.315,43.05,46.01,1779146,48.0,48.315,43.05,46.01,1779146,0.0,1.0
2022-10-24,48.87,49.535,45.985,48.0,1063775,48.87,49.535,45.985,48.0,1063775,0.0,1.0
2022-10-25,51.13,52.39,49.575,49.65,1493641,51.13,52.39,49.575,49.65,1493641,0.0,1.0
2022-10-26,47.74,51.43,47.58,48.58,1407967,47.74,51.43,47.58,48.58,1407967,0.0,1.0
2022-10-27,49.78,51.59,48.06,48.46,1277491,49.78,51.59,48.06,48.46,1277491,0.0,1.0
2022-10-28,49.05,49.91,47.36,49.3,1078976,49.05,49.91,47.36,49.3,1078976,0.0,1.0
2022-10-31,48.46,49.93,47.56,47.96,775567,48.46,49.93,47.56,47.96,775567,0.0,1.0
2022-11-01,46.74,50.15,46.2802,49.83,838477,46.74,50.15,46.2802,49.83,838477,0.0,1.0
2022-11-02,41.89,46.45,41.62,46.45,1710687,41.89,46.45,41.62,46.45,1710687,0.0,1.0
2022-11-03,41.6,44.4,41.11,41.28,1210515,41.6,44.4,41.11,41.28,1210515,0.0,1.0
2022-11-04,36.71,40.38,34.77,38.59,4287455,36.71,40.38,34.77,38.59,4287455,0.0,1.0
2022-11-07,35.94,37.09,34.34,36.92,2606652,35.94,37.09,34.34,36.92,2606652,0.0,1.0
2022-11-08,36.44,38.14,35.11,35.88,1274970,36.44,38.14,35.11,35.88,1274970,0.0,1.0
2022-11-09,34.22,36.63,33.875,36.5,1541233,34.22,36.63,33.875,36.5,1541233,0.0,1.0
2022-11-10,42.99,43.17,36.71,37.93,4112673,42.99,43.17,36.71,37.93,4112673,0.0,1.0
2022-11-11,45.96,47.385,42.6899,43.6,1799567,45.96,47.385,42.6899,43.6,1799567,0.0,1.0
2022-11-14,45.24,47.2,44.5965,45.325,1295786,45.24,47.2,44.5965,45.325,1295786,0.0,1.0
2022-11-15,47.64,49.72,46.95,47.46,1408516,47.64,49.72,46.95,47.46,1408516,0.0,1.0
2022-11-16,43.79,48.24,43.58,47.41,1875864,43.79,48.24,43.58,47.41,1875864,0.0,1.0
2022-11-17,41.07,42.4568,40.3,41.97,1436093,41.07,42.4568,40.3,41.97,1436093,0.0,1.0
2022-11-18,40.06,42.988,39.45,42.81,1239852,40.06,42.988,39.45,42.81,1239852,0.0,1.0
2022-11-21,38.22,39.5,37.37,39.5,1567780,38.22,39.5,37.37,39.5,1567780,0.0,1.0
2022-11-22,37.84,38.05,36.64,38.0,1088651,37.84,38.05,36.64,38.0,1088651,0.0,1.0
2022-11-23,39.71,40.31,37.36,38.0,1647600,39.71,40.31,37.36,38.0,1647600,0.0,1.0
2022-11-25,39.4,39.84,38.88,39.18,226406,39.4,39.84,38.88,39.18,226406,0.0,1.0
2022-11-28,38.85,40.0,38.63,38.67,677012,38.85,40.0,38.63,38.67,677012,0.0,1.0
2022-11-29,38.39,40.19,37.9,39.61,1061876,38.39,40.19,37.9,39.61,1061876,0.0,1.0
2022-11-30,39.55,39.735,36.2,38.09,2129348,39.55,39.735,36.2,38.09,2129348,0.0,1.0
2022-12-01,42.94,43.36,39.0528,39.31,2763199,42.94,43.36,39.0528,39.31,2763199,0.0,1.0
2022-12-02,41.27,42.77,40.19,41.24,1458883,41.27,42.77,40.19,41.24,1458883,0.0,1.0
2022-12-05,38.33,43.1599,37.61,41.22,5519295,38.33,43.1599,37.61,41.22,5519295,0.0,1.0
2022-12-06,41.95,44.77,40.05,43.855,11580150,41.95,44.77,40.05,43.855,11580150,0.0,1.0
2022-12-07,42.78,43.85,41.0,42.71,3886376,42.78,43.85,41.0,42.71,3886376,0.0,1.0
2022-12-08,47.43,48.45,41.46,43.0,4017541,47.43,48.45,41.46,43.0,4017541,0.0,1.0
2022-12-09,46.37,48.7,46.03,46.51,1604736,46.37,48.7,46.03,46.51,1604736,0.0,1.0
2022-12-12,49.24,49.32,46.5,46.5,1887828,49.24,49.32,46.5,46.5,1887828,0.0,1.0
2022-12-13,49.29,52.32,48.11,51.69,4020290,49.29,52.32,48.11,51.69,4020290,0.0,1.0
2022-12-14,49.7,51.49,48.33,48.68,2597680,49.7,51.49,48.33,48.68,2597680,0.0,1.0
2022-12-15,48.83,50.5,47.88,48.05,1834270,48.83,50.5,47.88,48.05,1834270,0.0,1.0
2022-12-16,49.77,50.38,47.77,48.43,3018820,49.77,50.38,47.77,48.43,3018820,0.0,1.0
2022-12-19,45.18,49.16,44.7,49.12,2482370,45.18,49.16,44.7,49.12,2482370,0.0,1.0
2022-12-20,46.46,46.63,43.88,44.43,1952227,46.46,46.63,43.88,44.43,1952227,0.0,1.0
2022-12-21,48.13,49.05,46.0,46.46,1003569,48.13,49.05,46.0,46.46,1003569,0.0,1.0
2022-12-22,45.87,47.15,44.96,46.66,1195070,45.87,47.15,44.96,46.66,1195070,0.0,1.0
2022-12-23,46.13,46.24,43.55,45.58,957056,46.13,46.24,43.55,45.58,957056,0.0,1.0
2022-12-27,43.95,45.34,43.51,45.14,1651164,43.95,45.34,43.51,45.14,1651164,0.0,1.0
2022-12-28,43.46,44.0,42.3,43.41,1157578,43.46,44.0,42.3,43.41,1157578,0.0,1.0
2022-12-29,45.95,46.44,43.5201,44.2,1354989,45.95,46.44,43.5201,44.2,1354989,0.0,1.0
2022-12-30,45.44,46.8,44.5868,44.69,1108358,45.44,46.8,44.5868,44.69,1108358,0.0,1.0
2023-01-03,43.93,46.92,43.835,46.92,1352665,43.93,46.92,43.835,46.92,1352665,0.0,1.0
2023-01-04,42.57,44.495,42.355,44.1,1502362,42.57,44.495,42.355,44.1,1502362,0.0,1.0
2023-01-05,38.21,41.66,37.81,41.66,2684972,38.21,41.66,37.81,41.66,2684972,0.0,1.0
2023-01-06,38.73,39.46,37.345,38.89,1620454,38.73,39.46,37.345,38.89,1620454,0.0,1.0
2023-01-09,40.16,42.215,39.5,39.78,1575590,40.16,42.215,39.5,39.78,1575590,0.0,1.0
2023-01-10,41.02,41.16,38.83,39.75,1654698,41.02,41.16,38.83,39.75,1654698,0.0,1.0
2023-01-11,43.45,43.64,40.7101,41.39,1605076,43.45,43.64,40.7101,41.39,1605076,0.0,1.0
2023-01-12,44.54,44.6,41.85,43.75,1480769,44.54,44.6,41.85,43.75,1480769,0.0,1.0
2023-01-13,44.97,45.38,43.34,43.49,1301565,44.97,45.38,43.34,43.49,1301565,0.0,1.0
2023-01-17,46.92,48.0,43.87,44.82,1746073,46.92,48.0,43.87,44.82,1746073,0.0,1.0
2023-01-18,46.56,48.7,46.42,47.75,1373023,46.56,48.7,46.42,47.75,1373023,0.0,1.0
2023-01-19,44.21,46.46,44.18,45.75,1256566,44.21,46.46,44.18,45.75,1256566,0.0,1.0
2023-01-20,46.27,46.485,43.8842,44.87,1357244,46.27,46.485,43.8842,44.87,1357244,0.0,1.0
2023-01-23,48.87,49.15,46.31,47.11,1445929,48.87,49.15,46.31,47.11,1445929,0.0,1.0
2023-01-24,47.35,49.39,46.4,48.12,1074353,47.35,49.39,46.4,48.12,1074353,0.0,1.0
2023-01-25,47.4,48.26,43.27,45.25,1273615,47.4,48.26,43.27,45.25,1273615,0.0,1.0
2023-01-26,49.65,50.39,47.42,49.0,1684172,49.65,50.39,47.42,49.0,1684172,0.0,1.0
2023-01-27,51.8,52.9,48.6,49.04,2368785,51.8,52.9,48.6,49.04,2368785,0.0,1.0
2023-01-30,48.63,51.03,48.43,50.43,1384491,48.63,51.03,48.43,50.43,1384491,0.0,1.0
2023-01-31,49.41,50.76,48.83,49.04,1237785,49.41,50.76,48.83,49.04,1237785,0.0,1.0
2023-02-01,54.15,54.71,49.41,49.97,1980526,54.15,54.71,49.41,49.97,1980526,0.0,1.0
2023-02-02,58.57,58.7,54.5,55.11,2967816,58.57,58.7,54.5,55.11,2967816,0.0,1.0
2023-02-03,52.2,56.0,51.6,54.15,3775268,52.2,56.0,51.6,54.15,3775268,0.0,1.0
2023-02-06,50.23,53.0,49.755,50.81,1427848,50.23,53.0,49.755,50.81,1427848,0.0,1.0
2023-02-07,52.16,52.6,48.705,50.3,2297495,52.16,52.6,48.705,50.3,2297495,0.0,1.0
2023-02-08,49.23,52.6,47.83,52.5,2966342,49.23,52.6,47.83,52.5,2966342,0.0,1.0
2023-02-09,42.305,47.64,42.18,46.7,9357580,42.305,47.64,42.18,46.7,9357580,0.0,1.0
2023-02-10,41.57,43.7,41.3,41.4001,3115230,41.57,43.7,41.3,41.4001,3115230,0.0,1.0
2023-02-13,43.24,44.49,41.83,42.02,2518509,43.24,44.49,41.83,42.02,2518509,0.0,1.0
2023-02-14,47.26,47.37,41.99,42.5,2653419,47.26,47.37,41.99,42.5,2653419,0.0,1.0
2023-02-15,49.23,49.53,46.295,47.25,1874108,49.23,49.53,46.295,47.25,1874108,0.0,1.0
2023-02-16,47.25,49.58,46.68,47.66,2031826,47.25,49.58,46.68,47.66,2031826,0.0,1.0
2023-02-17,45.45,46.45,44.97,46.28,1451991,45.45,46.45,44.97,46.28,1451991,0.0,1.0
2023-02-21,44.19,45.17,43.74,44.6,1308207,44.19,45.17,43.74,44.6,1308207,0.0,1.0
2023-02-22,44.32,44.65,42.7775,44.27,1319768,44.32,44.65,42.7775,44.27,1319768,0.0,1.0
2023-02-23,44.77,45.18,43.59,45.18,1081260,44.77,45.18,43.59,45.18,1081260,0.0,1.0
2023-02-24,43.36,44.405,42.535,43.76,838609,43.36,44.405,42.535,43.76,838609,0.0,1.0
2023-02-27,43.68,44.5029,43.39,44.38,697557,43.68,44.5029,43.39,44.38,697557,0.0,1.0
2023-02-28,44.04,44.6,43.58,43.91,1191779,44.04,44.6,43.58,43.91,1191779,0.0,1.0
2023-03-01,42.82,45.185,42.74,44.12,1397349,42.82,45.185,42.74,44.12,1397349,0.0,1.0
2023-03-02,49.98,52.99,41.84,42.43,9325873,49.98,52.99,41.84,42.43,9325873,0.0,1.0
2023-03-03,52.26,52.66,49.52,49.81,3009510,52.26,52.66,49.52,49.81,3009510,0.0,1.0
2023-03-06,51.19,53.44,50.2,53.44,1674521,51.19,53.44,50.2,53.44,1674521,0.0,1.0
2023-03-07,49.84,52.12,49.8,51.19,1430418,49.84,52.12,49.8,51.19,1430418,0.0,1.0
2023-03-08,50.03,50.64,49.265,49.74,1156430,50.03,50.64,49.265,49.74,1156430,0.0,1.0
2023-03-09,47.37,51.01,46.9704,50.5,1585113,47.37,51.01,46.9704,50.5,1585113,0.0,1.0
2023-03-10,44.355,46.855,42.62,46.78,2485577,44.355,46.855,42.62,46.78,2485577,0.0,1.0
2023-03-13,44.6,45.55,41.6001,42.82,6473841,44.6,45.55,41.6001,42.82,6473841,0.0,1.0
2023-03-14,33.96,34.31,30.92,30.98,20271158,33.96,34.31,30.92,30.98,20271158,0.0,1.0
2023-03-15,33.45,34.19,31.79,33.65,6141698,33.45,34.19,31.79,33.65,6141698,0.0,1.0
2023-03-16,35.22,36.34,34.13,34.31,5660954,35.22,36.34,34.13,34.31,5660954,0.0,1.0
2023-03-17,36.92,37.59,34.35,35.2,4613236,36.92,37.59,34.35,35.2,4613236,0.0,1.0
2023-03-20,36.25,37.76,35.54,36.565,2985699,36.25,37.76,35.54,36.565,2985699,0.0,1.0
2023-03-21,37.98,39.0527,36.52,36.57,2208797,37.98,39.0527,36.52,36.57,2208797,0.0,1.0
2023-03-22,36.17,37.86,35.7,37.86,3293435,36.17,37.86,35.7,37.86,3293435,0.0,1.0
2023-03-23,36.93,38.02,35.65,37.0,3516432,36.93,38.02,35.65,37.0,3516432,0.0,1.0
2023-03-24,33.74,37.1,33.49,36.82,4380809,33.74,37.1,33.49,36.82,4380809,0.0,1.0
2023-03-27,33.94,34.55,33.17,34.14,2583405,33.94,34.55,33.17,34.14,2583405,0.0,1.0
2023-03-28,33.9,34.065,32.62,33.5,2682742,33.9,34.065,32.62,33.5,2682742,0.0,1.0
2023-03-29,33.58,34.13,32.7701,33.78,2168059,33.58,34.13,32.7701,33.78,2168059,0.0,1.0
2023-03-30,33.01,34.37,32.91,33.96,2214166,33.01,34.37,32.91,33.96,2214166,0.0,1.0
2023-03-31,34.29,35.29,32.46,32.88,3356820,34.29,35.29,32.46,32.88,3356820,0.0,1.0
2023-04-03,34.34,34.38,33.2234,33.86,2444792,34.34,34.38,33.2234,33.86,2444792,0.0,1.0
2023-04-04,34.23,35.2,33.75,34.49,2541044,34.23,35.2,33.75,34.49,2541044,0.0,1.0
2023-04-05,33.34,34.15,32.51,33.98,2710865,33.34,34.15,32.51,33.98,2710865,0.0,1.0
2023-04-06,33.4,33.63,32.67,33.07,1697956,33.4,33.63,32.67,33.07,1697956,0.0,1.0
2023-04-10,33.58,33.69,32.32,32.95,2051792,33.58,33.69,32.32,32.95,2051792,0.0,1.0
2023-04-11,33.09,33.63,32.75,33.22,2136826,33.09,33.63,32.75,33.22,2136826,0.0,1.0
2023-04-12,33.87,34.77,33.485,33.6,1763567,33.87,34.77,33.485,33.6,1763567,0.0,1.0
2023-04-13,33.13,34.46,33.07,34.26,1732358,33.13,34.46,33.07,34.26,1732358,0.0,1.0
2023-04-14,32.34,32.9675,31.81,32.95,3414528,32.34,32.9675,31.81,32.95,3414528,0.0,1.0
2023-04-17,32.77,33.56,32.28,32.46,1665603,32.77,33.56,32.28,32.46,1665603,0.0,1.0
2023-04-18,32.92,33.29,32.13,32.9,1529175,32.92,33.29,32.13,32.9,1529175,0.0,1.0
2023-04-19,32.98,33.13,32.185,32.54,1555948,32.98,33.13,32.185,32.54,1555948,0.0,1.0
2023-04-20,32.53,32.92,32.04,32.45,1474306,32.53,32.92,32.04,32.45,1474306,0.0,1.0
2023-04-21,32.93,33.75,32.37,32.66,1757416,32.93,33.75,32.37,32.66,1757416,0.0,1.0
2023-04-24,32.54,33.0,32.16,32.82,1364087,32.54,33.0,32.16,32.82,1364087,0.0,1.0
2023-04-25,30.64,32.68,30.54,32.37,2243688,30.64,32.68,30.54,32.37,2243688,0.0,1.0
2023-04-26,30.85,32.5,30.71,31.51,2622280,30.85,32.5,30.71,31.51,2622280,0.0,1.0
2023-04-27,31.28,31.52,30.42,31.15,2025858,31.28,31.52,30.42,31.15,2025858,0.0,1.0
2023-04-28,30.36,31.16,30.02,30.93,2280746,30.36,31.16,30.02,30.93,2280746,0.0,1.0
2023-05-01,29.93,30.38,29.37,30.3,1905123,29.93,30.38,29.37,30.3,1905123,0.0,1.0
2023-05-02,29.56,30.35,29.49,29.91,1795954,29.56,30.35,29.49,29.91,1795954,0.0,1.0
2023-05-03,28.22,29.55,27.81,29.38,4626880,28.22,29.55,27.81,29.38,4626880,0.0,1.0
2023-05-04,26.77,28.36,26.24,28.26,7448511,26.77,28.36,26.24,28.26,7448511,0.0,1.0
2023-05-05,27.71,28.425,26.83,27.05,2699973,27.71,28.425,26.83,27.05,2699973,0.0,1.0
2023-05-08,30.21,30.21,28.48,28.64,2481300,30.21,30.21,28.48,28.64,2481300,0.0,1.0
2023-05-09,31.08,32.31,29.8086,29.85,2878035,31.08,32.31,29.8086,29.85,2878035,0.0,1.0
2023-05-10,30.3,32.0,29.775,31.6,2504119,30.3,32.0,29.775,31.6,2504119,0.0,1.0
2023-05-11,29.02,30.25,28.615,29.99,2958869,29.02,30.25,28.615,29.99,2958869,0.0,1.0
2023-05-12,28.74,29.265,28.39,29.07,1440342,28.74,29.265,28.39,29.07,1440342,0.0,1.0
2023-05-15,30.72,30.8,28.88,29.0,1286653,30.72,30.8,28.88,29.0,1286653,0.0,1.0
2023-05-16,30.33,30.825,29.9,30.43,1398473,30.33,30.825,29.9,30.43,1398473,0.0,1.0
2023-05-17,31.81,31.99,30.1,30.4,1373502,31.81,31.99,30.1,30.4,1373502,0.0,1.0
2023-05-18,32.55,32.64,31.5614,31.75,1253771,32.55,32.64,31.5614,31.75,1253771,0.0,1.0
2023-05-19,32.67,33.55,31.78,32.09,2454298,32.67,33.55,31.78,32.09,2454298,0.0,1.0
2023-05-22,34.62,35.505,32.67,32.85,3016288,34.62,35.505,32.67,32.85,3016288,0.0,1.0
2023-05-23,34.05,35.54,33.95,34.56,1362370,34.05,35.54,33.95,34.56,1362370,0.0,1.0
2023-05-24,34.17,34.46,33.5,33.76,1211137,34.17,34.46,33.5,33.76,1211137,0.0,1.0
2023-05-25,32.99,35.22,32.655,34.62,2006117,32.99,35.22,32.655,34.62,2006117,0.0,1.0
2023-05-26,34.65,35.33,33.06,33.21,2288424,34.65,35.33,33.06,33.21,2288424,0.0,1.0
2023-05-30,35.75,36.38,34.62,35.94,2173086,35.75,36.38,34.62,35.94,2173086,0.0,1.0
2023-05-31,36.96,37.4,35.2,35.25,3161552,36.96,37.4,35.2,35.25,3161552,0.0,1.0
2023-06-01,35.94,36.7455,35.77,36.09,2274635,35.94,36.7455,35.77,36.09,2274635,0.0,1.0
2023-06-02,33.73,36.71,33.55,36.5,4363393,33.73,36.71,33.55,36.5,4363393,0.0,1.0
2023-06-05,35.4,35.68,33.09,34.0,8063204,35.4,35.68,33.09,34.0,8063204,0.0,1.0
2023-06-06,46.44,47.1,42.06,45.44,20073087,46.44,47.1,42.06,45.44,20073087,0.0,1.0
2023-06-07,47.08,49.78,46.05,46.76,6776981,47.08,49.78,46.05,46.76,6776981,0.0,1.0
2023-06-08,45.86,48.2,45.3,46.43,4344557,45.86,48.2,45.3,46.43,4344557,0.0,1.0
2023-06-09,47.18,48.73,46.21,46.61,3198638,47.18,48.73,46.21,46.61,3198638,0.0,1.0
2023-06-12,49.11,49.18,46.94,47.51,2296161,49.11,49.18,46.94,47.51,2296161,0.0,1.0
2023-06-13,50.68,50.95,48.55,49.5,2785675,50.68,50.95,48.55,49.5,2785675,0.0,1.0
2023-06-14,50.81,52.38,49.44,50.225,4349091,50.81,52.38,49.44,50.225,4349091,0.0,1.0
2023-06-15,53.44,53.65,49.5,49.55,3496209,53.44,53.65,49.5,49.55,3496209,0.0,1.0
2023-06-16,51.24,53.79,50.58,53.6,3012385,51.24,53.79,50.58,53.6,3012385,0.0,1.0
2023-06-20,49.56,50.75,48.37,50.182,3046930,49.56,50.75,48.37,50.182,3046930,0.0,1.0
2023-06-21,46.78,48.6,46.26,48.44,4598906,46.78,48.6,46.26,48.44,4598906,0.0,1.0
2023-06-22,49.62,49.66,46.46,46.74,3007251,49.62,49.66,46.46,46.74,3007251,0.0,1.0
2023-06-23,48.66,50.31,48.47,49.37,6299457,48.66,50.31,48.47,49.37,6299457,0.0,1.0
2023-06-26,49.06,50.4099,47.62,47.94,1834587,49.06,50.4099,47.62,47.94,1834587,0.0,1.0
2023-06-27,49.18,49.95,48.55,49.71,1408471,49.18,49.95,48.55,49.71,1408471,0.0,1.0
2023-06-28,49.72,50.62,48.05,48.08,2060807,49.72,50.62,48.05,48.08,2060807,0.0,1.0
2023-06-29,49.5,51.2582,48.88,49.95,2089619,49.5,51.2582,48.88,49.95,2089619,0.0,1.0
2023-06-30,51.11,51.45,50.03,50.03,1791087,51.11,51.45,50.03,50.03,1791087,0.0,1.0
2023-07-03,50.75,51.69,50.34,51.3,585970,50.75,51.69,50.34,51.3,585970,0.0,1.0
2023-07-05,50.68,50.94,49.65,50.24,1111577,50.68,50.94,49.65,50.24,1111577,0.0,1.0
2023-07-06,49.74,50.16,48.44,49.56,1328965,49.74,50.16,48.44,49.56,1328965,0.0,1.0
2023-07-07,48.94,50.58,48.8,50.0,1259675,48.94,50.58,48.8,50.0,1259675,0.0,1.0
2023-07-10,50.35,50.925,48.25,48.57,1603416,50.35,50.925,48.25,48.57,1603416,0.0,1.0
2023-07-11,51.12,51.99,49.88,50.73,1618199,51.12,51.99,49.88,50.73,1618199,0.0,1.0
2023-07-12,52.9,53.655,51.23,52.17,3039830,52.9,53.655,51.23,52.17,3039830,0.0,1.0
2023-07-13,54.12,54.5,53.43,53.77,1841776,54.12,54.5,53.43,53.77,1841776,0.0,1.0
2023-07-14,52.09,54.34,51.89,54.07,1889062,52.09,54.34,51.89,54.07,1889062,0.0,1.0
2023-07-17,52.99,53.94,51.1,52.34,1770797,52.99,53.94,51.1,52.34,1770797,0.0,1.0
2023-07-18,53.96,54.525,52.6204,53.6,1682029,53.96,54.525,52.6204,53.6,1682029,0.0,1.0
2023-07-19,52.18,54.6,52.02,52.75,3682967,52.18,54.6,52.02,52.75,3682967,0.0,1.0
2023-07-20,49.71,52.225,49.6,51.49,1687857,49.71,52.225,49.6,51.49,1687857,0.0,1.0
2023-07-21,50.0,51.3955,49.75,50.12,1006374,50.0,51.3955,49.75,50.12,1006374,0.0,1.0
2023-07-24,49.28,50.6399,48.53,50.18,894981,49.28,50.6399,48.53,50.18,894981,0.0,1.0
2023-07-25,48.87,50.31,48.685,50.05,936734,48.87,50.31,48.685,50.05,936734,0.0,1.0
2023-07-26,48.43,49.1,47.3,48.13,845525,48.43,49.1,47.3,48.13,845525,0.0,1.0
2023-07-27,46.875,49.97,46.3902,49.74,2359699,46.875,49.97,46.3902,49.74,2359699,0.0,1.0
2023-07-28,47.98,49.32,47.3401,48.08,981136,47.98,49.32,47.3401,48.08,981136,0.0,1.0
2023-07-31,49.63,50.665,48.59,48.59,1204365,49.63,50.665,48.59,48.59,1204365,0.0,1.0
2023-08-01,48.5,49.0013,47.78,48.83,841597,48.5,49.0013,47.78,48.83,841597,0.0,1.0
2023-08-02,45.965,47.49,45.09,47.25,1114805,45.965,47.49,45.09,47.25,1114805,0.0,1.0
2023-08-03,47.05,47.18,45.6,45.69,1105534,47.05,47.18,45.6,45.69,1105534,0.0,1.0
2023-08-04,47.57,49.34,47.26,48.2,1197531,47.57,49.34,47.26,48.2,1197531,0.0,1.0
2023-08-07,47.4,47.745,45.96,47.19,1173155,47.4,47.745,45.96,47.19,1173155,0.0,1.0
2023-08-08,45.45,47.17,44.33,47.17,1758681,45.45,47.17,44.33,47.17,1758681,0.0,1.0
2023-08-09,44.49,45.595,44.01,45.38,992858,44.49,45.595,44.01,45.38,992858,0.0,1.0
2023-08-10,43.48,45.205,42.98,44.67,1871582,43.48,45.205,42.98,44.67,1871582,0.0,1.0
2023-08-11,43.97,44.18,42.66,42.83,1078673,43.97,44.18,42.66,42.83,1078673,0.0,1.0
2023-08-14,45.78,46.06,43.39,44.38,1305768,45.78,46.06,43.39,44.38,1305768,0.0,1.0
2023-08-15,45.21,45.77,44.685,45.77,1103615,45.21,45.77,44.685,45.77,1103615,0.0,1.0
2023-08-16,45.41,46.21,44.58,45.19,994823,45.41,46.21,44.58,45.19,994823,0.0,1.0
2023-08-17,43.01,45.36,42.67,45.36,1306892,43.01,45.36,42.67,45.36,1306892,0.0,1.0
2023-08-18,44.36,44.45,41.61,42.09,1214981,44.36,44.45,41.61,42.09,1214981,0.0,1.0
2023-08-21,44.21,45.19,43.6703,44.57,914779,44.21,45.19,43.6703,44.57,914779,0.0,1.0
2023-08-22,44.97,45.78,44.14,44.94,1289325,44.97,45.78,44.14,44.94,1289325,0.0,1.0
2023-08-23,46.41,46.64,44.48,45.16,1000438,46.41,46.64,44.48,45.16,1000438,0.0,1.0
2023-08-24,43.95,47.08,43.88,46.94,897743,43.95,47.08,43.88,46.94,897743,0.0,1.0
2023-08-25,45.19,45.33,43.58,43.87,771362,45.19,45.33,43.58,43.87,771362,0.0,1.0
2023-08-28,45.07,45.72,44.575,45.28,580785,45.07,45.72,44.575,45.28,580785,0.0,1.0
2023-08-29,45.99,46.65,44.75,45.1,1046845,45.99,46.65,44.75,45.1,1046845,0.0,1.0
2023-08-30,46.09,46.36,45.385,45.7,911264,46.09,46.36,45.385,45.7,911264,0.0,1.0
2023-08-31,47.37,47.7,46.385,46.55,1241008,47.37,47.7,46.385,46.55,1241008,0.0,1.0
2023-09-01,49.17,49.53,47.6544,48.02,2186656,49.17,49.53,47.6544,48.02,2186656,0.0,1.0
2023-09-05,49.74,50.23,48.57,49.6,4660433,49.74,50.23,48.57,49.6,4660433,0.0,1.0
2023-09-06,49.99,54.38,48.67,52.14,6530953,49.99,54.38,48.67,52.14,6530953,0.0,1.0
2023-09-07,51.94,52.58,48.595,48.89,3096064,51.94,52.58,48.595,48.89,3096064,0.0,1.0
2023-09-08,52.35,53.1455,50.875,51.48,2074363,52.35,53.1455,50.875,51.48,2074363,0.0,1.0
2023-09-11,52.73,53.4799,51.5901,52.74,2166644,52.73,53.4799,51.5901,52.74,2166644,0.0,1.0
2023-09-12,52.35,53.9282,51.93,53.63,1787091,52.35,53.9282,51.93,53.63,1787091,0.0,1.0
2023-09-13,50.98,51.83,50.1,50.15,2862751,50.98,51.83,50.1,50.15,2862751,0.0,1.0
2023-09-14,49.93,51.22,49.32,50.98,3017623,49.93,51.22,49.32,50.98,3017623,0.0,1.0
2023-09-15,48.8,49.515,47.83,49.44,7152783,48.8,49.515,47.83,49.44,7152783,0.0,1.0
2023-09-18,48.09,48.43,47.53,47.9,2503098,48.09,48.43,47.53,47.9,2503098,0.0,1.0
2023-09-19,47.72,48.0,46.72,47.81,1527433,47.72,48.0,46.72,47.81,1527433,0.0,1.0
2023-09-20,47.42,49.05,47.35,47.55,1387031,47.42,49.05,47.35,47.55,1387031,0.0,1.0
2023-09-21,44.85,46.59,44.84,46.48,1984475,44.85,46.59,44.84,46.48,1984475,0.0,1.0
2023-09-22,45.0,45.3958,44.32,45.07,1030608,45.0,45.3958,44.32,45.07,1030608,0.0,1.0
2023-09-25,43.84,45.54,43.64,44.45,1742001,43.84,45.54,43.64,44.45,1742001,0.0,1.0
2023-09-26,42.15,44.02,41.69,43.31,2299585,42.15,44.02,41.69,43.31,2299585,0.0,1.0
2023-09-27,42.94,43.73,42.06,42.6,2696774,42.94,43.73,42.06,42.6,2696774,0.0,1.0
2023-09-28,43.99,44.9,42.16,42.61,1195392,43.99,44.9,42.16,42.61,1195392,0.0,1.0
2023-09-29,45.22,46.29,44.79,44.79,1433077,45.22,46.29,44.79,44.79,1433077,0.0,1.0
2023-10-02,46.02,46.29,44.7,45.06,1177742,46.02,46.29,44.7,45.06,1177742,0.0,1.0
2023-10-03,43.38,45.93,42.93,45.49,1509430,43.38,45.93,42.93,45.49,1509430,0.0,1.0
2023-10-04,44.74,45.03,43.89,44.31,1252556,44.74,45.03,43.89,44.31,1252556,0.0,1.0
2023-10-05,44.54,45.3782,43.155,44.98,1249174,44.54,45.3782,43.155,44.98,1249174,0.0,1.0
2023-10-06,46.42,46.97,43.44,43.44,1782636,46.42,46.97,43.44,43.44,1782636,0.0,1.0
2023-10-09,46.48,46.86,44.8,45.07,993599,46.48,46.86,44.8,45.07,993599,0.0,1.0
2023-10-10,47.69,48.74,46.6,46.69,1150884,47.69,48.74,46.6,46.69,1150884,0.0,1.0
2023-10-11,48.34,48.74,47.77,48.05,1050487,48.34,48.74,47.77,48.05,1050487,0.0,1.0
2023-10-12,47.73,48.92,46.62,48.38,902528,47.73,48.92,46.62,48.38,902528,0.0,1.0
2023-10-13,45.69,47.9088,45.45,47.66,1163521,45.69,47.9088,45.45,47.66,1163521,0.0,1.0
2023-10-16,46.92,47.57,45.27,45.82,1301647,46.92,47.57,45.27,45.82,1301647,0.0,1.0
2023-10-17,48.38,49.8,45.79,45.79,2003679,48.38,49.8,45.79,45.79,2003679,0.0,1.0
2023-10-18,46.54,48.77,46.135,47.92,1113542,46.54,48.77,46.135,47.92,1113542,0.0,1.0
2023-10-19,46.73,48.14,46.595,46.99,1022385,46.73,48.14,46.595,46.99,1022385,0.0,1.0
2023-10-20,44.32,46.8,43.83,46.6,1330221,44.32,46.8,43.83,46.6,1330221,0.0,1.0
2023-10-23,44.4,45.12,42.62,43.5,890976,44.4,45.12,42.62,43.5,890976,0.0,1.0
2023-10-24,45.88,46.52,44.965,45.0,1129444,45.88,46.52,44.965,45.0,1129444,0.0,1.0
2023-10-25,42.3,46.085,41.97,45.93,1168453,42.3,46.085,41.97,45.93,1168453,0.0,1.0
2023-10-26,41.27,43.19,41.16,42.2,1606121,41.27,43.19,41.16,42.2,1606121,0.0,1.0
2023-10-27,42.24,42.955,41.38,41.88,1350679,42.24,42.955,41.38,41.88,1350679,0.0,1.0
2023-10-30,41.86,43.145,41.44,43.06,928986,41.86,43.145,41.44,43.06,928986,0.0,1.0
2023-10-31,43.28,43.35,41.69,42.09,916037,43.28,43.35,41.69,42.09,916037,0.0,1.0
2023-11-01,42.03,43.98,41.27,43.28,1529002,42.03,43.98,41.27,43.28,1529002,0.0,1.0
2023-11-02,41.65,44.45,41.56,42.7,2132541,41.65,44.45,41.56,42.7,2132541,0.0,1.0
2023-11-03,42.36,42.72,40.85,41.43,3047016,42.36,42.72,40.85,41.43,3047016,0.0,1.0
2023-11-06,41.48,43.0999,40.19,42.66,1519294,41.48,43.0999,40.19,42.66,1519294,0.0,1.0
2023-11-07,44.55,45.73,42.04,43.25,2399270,44.55,45.73,42.04,43.25,2399270,0.0,1.0
2023-11-08,44.74,44.95,43.59,44.58,1080105,44.74,44.95,43.59,44.58,1080105,0.0,1.0
2023-11-09,43.27,45.49,43.19,45.3,1245439,43.27,45.49,43.19,45.3,1245439,0.0,1.0
2023-11-10,44.61,44.82,43.145,43.32,903276,44.61,44.82,43.145,43.32,903276,0.0,1.0
2023-11-13,45.21,45.925,44.88,45.42,936119,45.21,45.925,44.88,45.42,936119,0.0,1.0
2023-11-14,48.76,49.54,46.65,47.0,2215732,48.76,49.54,46.65,47.0,2215732,0.0,1.0
2023-11-15,48.98,50.08,48.35,48.96,1836402,48.98,50.08,48.35,48.96,1836402,0.0,1.0
2023-11-16,48.55,48.78,47.03,48.37,958720,48.55,48.78,47.03,48.37,958720,0.0,1.0
2023-11-17,46.81,48.05,45.95,46.39,1930612,46.81,48.05,45.95,46.39,1930612,0.0,1.0
2023-11-20,47.05,48.69,46.44,46.44,1485939,47.05,48.69,46.44,46.44,1485939,0.0,1.0
2023-11-21,46.15,46.485,44.84,46.35,1333375,46.15,46.485,44.84,46.35,1333375,0.0,1.0
2023-11-22,46.84,47.4295,46.18,47.24,1046284,46.84,47.4295,46.18,47.24,1046284,0.0,1.0
2023-11-24,47.05,47.15,46.0,46.51,388116,47.05,47.15,46.0,46.51,388116,0.0,1.0
2023-11-27,46.48,48.19,46.48,47.09,1020141,46.48,48.19,46.48,47.09,1020141,0.0,1.0
2023-11-28,47.6,47.995,46.2275,46.33,1213255,47.6,47.995,46.2275,46.33,1213255,0.0,1.0
2023-11-29,48.6,49.82,47.93,48.75,1826948,48.6,49.82,47.93,48.75,1826948,0.0,1.0
2023-11-30,48.34,49.66,47.69,48.94,1114600,48.34,49.66,47.69,48.94,1114600,0.0,1.0
2023-12-01,52.47,52.86,48.705,48.88,3826734,52.47,52.86,48.705,48.88,3826734,0.0,1.0
2023-12-04,52.93,54.3,52.22,52.44,8275603,52.93,54.3,52.22,52.44,8275603,0.0,1.0
2023-12-05,58.99,61.265,55.19,59.68,19202342,58.99,61.265,55.19,59.68,19202342,0.0,1.0
2023-12-06,60.1,62.21,59.41,59.99,4737519,60.1,62.21,59.41,59.99,4737519,0.0,1.0
2023-12-07,59.07,60.51,58.07,59.6,2962579,59.07,60.51,58.07,59.6,2962579,0.0,1.0
2023-12-08,59.2,59.49,57.211,57.9,2642835,59.2,59.49,57.211,57.9,2642835,0.0,1.0
2023-12-11,59.69,60.19,58.46,59.055,2595385,59.69,60.19,58.46,59.055,2595385,0.0,1.0
2023-12-12,61.56,61.6909,59.3101,59.92,2806088,61.56,61.6909,59.3101,59.92,2806088,0.0,1.0
2023-12-13,64.72,64.89,60.94,61.65,3512103,64.72,64.89,60.94,61.65,3512103,0.0,1.0
2023-12-14,64.8,67.55,63.9,64.81,5156222,64.8,67.55,63.9,64.81,5156222,0.0,1.0
2023-12-15,62.34,64.79,61.53,64.0,5533099,62.34,64.79,61.53,64.0,5533099,0.0,1.0
2023-12-18,63.88,65.05,62.05,62.41,2891088,63.88,65.05,62.05,62.41,2891088,0.0,1.0
2023-12-19,63.83,64.19,62.7,63.78,2298333,63.83,64.19,62.7,63.78,2298333,0.0,1.0
2023-12-20,61.76,63.9,61.41,62.93,2207511,61.76,63.9,61.41,62.93,2207511,0.0,1.0
2023-12-21,63.24,64.6216,62.4,63.01,1899896,63.24,64.6216,62.4,63.01,1899896,0.0,1.0
2023-12-22,63.19,64.0,62.84,63.51,1194190,63.19,64.0,62.84,63.51,1194190,0.0,1.0
2023-12-26,64.47,64.97,62.49,63.0,1222232,64.47,64.97,62.49,63.0,1222232,0.0,1.0
2023-12-27,64.13,65.52,63.8,64.64,835966,64.13,65.52,63.8,64.64,835966,0.0,1.0
2023-12-28,64.62,65.13,63.685,63.95,1000553,64.62,65.13,63.685,63.95,1000553,0.0,1.0
2023-12-29,62.96,64.85,62.77,64.12,1235310,62.96,64.85,62.77,64.12,1235310,0.0,1.0
2024-01-02,60.04,62.0,58.79,61.59,2153159,60.04,62.0,58.79,61.59,2153159,0.0,1.0
2024-01-03,58.35,59.99,57.745,59.31,1393680,58.35,59.99,57.745,59.31,1393680,0.0,1.0
2024-01-04,57.58,59.09,57.43,58.4,1638138,57.58,59.09,57.43,58.4,1638138,0.0,1.0
2024-01-05,57.0,58.46,56.4,57.0,1256691,57.0,58.46,56.4,57.0,1256691,0.0,1.0
2024-01-08,59.65,60.69,58.8,59.23,1501175,59.65,60.69,58.8,59.23,1501175,0.0,1.0
2024-01-09,61.29,61.85,59.07,59.07,1757934,61.29,61.85,59.07,59.07,1757934,0.0,1.0
2024-01-10,62.29,62.58,60.2,61.58,1542644,62.29,62.58,60.2,61.58,1542644,0.0,1.0
2024-01-11,62.03,62.9796,60.76,62.52,1324182,62.03,62.9796,60.76,62.52,1324182,0.0,1.0
2024-01-12,61.56,62.78,60.775,62.78,1066364,61.56,62.78,60.775,62.78,1066364,0.0,1.0
2024-01-16,62.73,63.66,60.78,61.01,2280608,62.73,63.66,60.78,61.01,2280608,0.0,1.0
2024-01-17,63.46,65.12,59.88,61.63,2852482,63.46,65.12,59.88,61.63,2852482,0.0,1.0
2024-01-18,65.1,66.22,63.61,65.64,3144492,65.1,66.22,63.61,65.64,3144492,0.0,1.0
2024-01-19,68.37,68.37,65.24,65.9,3029002,68.37,68.37,65.24,65.9,3029002,0.0,1.0
2024-01-22,70.29,71.91,69.29,69.87,3174563,70.29,71.91,69.29,69.87,3174563,0.0,1.0
2024-01-23,70.68,71.18,69.01,71.0,1842479,70.68,71.18,69.01,71.0,1842479,0.0,1.0
2024-01-24,68.48,71.71,66.66,71.17,2828540,68.48,71.71,66.66,71.17,2828540,0.0,1.0
2024-01-25,70.0,70.89,67.45,69.51,2609378,70.0,70.89,67.45,69.51,2609378,0.0,1.0
2024-01-26,69.41,71.12,69.05,70.03,1132335,69.41,71.12,69.05,70.03,1132335,0.0,1.0
2024-01-29,73.58,73.68,69.74,70.12,2942347,73.58,73.68,69.74,70.12,2942347,0.0,1.0
2024-01-30,74.38,75.16,73.41,73.87,2364187,74.38,75.16,73.41,73.87,2364187,0.0,1.0
2024-01-31,71.11,73.34,70.54,73.1,2544241,71.11,73.34,70.54,73.1,2544241,0.0,1.0
2024-02-01,72.33,73.2,70.88,72.25,2053967,72.33,73.2,70.88,72.25,2053967,0.0,1.0
2024-02-02,72.35,73.51,69.63,71.61,2175424,72.35,73.51,69.63,71.61,2175424,0.0,1.0
2024-02-05,71.97,73.27,70.2,72.16,1436438,71.97,73.27,70.2,72.16,1436438,0.0,1.0
2024-02-06,70.95,73.05,68.95,72.77,1828558,70.95,73.05,68.95,72.77,1828558,0.0,1.0
2024-02-07,72.75,73.85,70.54,71.6,1615413,72.75,73.85,70.54,71.6,1615413,0.0,1.0
2024-02-08,76.19,76.87,73.47,73.88,3086664,76.19,76.87,73.47,73.88,3086664,0.0,1.0
2024-02-09,77.6,78.5299,76.53,77.69,2027434,77.6,78.5299,76.53,77.69,2027434,0.0,1.0
2024-02-12,72.8,76.695,71.92,76.56,4572818,72.8,76.695,71.92,76.56,4572818,0.0,1.0
2024-02-13,72.63,73.84,68.05,69.89,3077054,72.63,73.84,68.05,69.89,3077054,0.0,1.0
2024-02-14,74.05,75.12,72.7303,73.58,2128878,74.05,75.12,72.7303,73.58,2128878,0.0,1.0
2024-02-15,74.1,75.82,73.6,74.62,2393855,74.1,75.82,73.6,74.62,2393855,0.0,1.0
2024-02-16,73.37,76.58,73.18,74.035,2317517,73.37,76.58,73.18,74.035,2317517,0.0,1.0
2024-02-20,70.18,72.84,68.37,72.64,1790645,70.18,72.84,68.37,72.64,1790645,0.0,1.0
2024-02-21,67.41,68.09,66.09,67.5101,2647458,67.41,68.09,66.09,67.5101,2647458,0.0,1.0
2024-02-22,69.61,70.5,68.79,70.28,1798853,69.61,70.5,68.79,70.28,1798853,0.0,1.0
2024-02-23,69.94,70.9224,68.61,70.18,1444459,69.94,70.9224,68.61,70.18,1444459,0.0,1.0
2024-02-26,71.11,72.445,69.54,70.72,1588420,71.11,72.445,69.54,70.72,1588420,0.0,1.0
2024-02-27,72.13,73.16,71.09,71.98,1533257,72.13,73.16,71.09,71.98,1533257,0.0,1.0
2024-02-28,72.2,72.79,70.29,71.13,1242864,72.2,72.79,70.29,71.13,1242864,0.0,1.0
2024-02-29,72.12,72.66,70.685,72.47,2325677,72.12,72.66,70.685,72.47,2325677,0.0,1.0
2024-03-01,73.31,74.05,70.41,71.55,3199356,73.31,74.05,70.41,71.55,3199356,0.0,1.0
2024-03-04,74.47,76.41,72.51,74.9,11405970,74.47,76.41,72.51,74.9,11405970,0.0,1.0
2024-03-05,58.84,66.1,58.5,60.0,22071189,58.84,66.1,58.5,60.0,22071189,0.0,1.0
2024-03-06,61.42,63.8507,61.21,61.68,6041553,61.42,63.8507,61.21,61.68,6041553,0.0,1.0
2024-03-07,59.08,62.6199,58.48,61.78,4862244,59.08,62.6199,58.48,61.78,4862244,0.0,1.0
2024-03-08,57.7,59.5,57.0,59.1,3487936,57.7,59.5,57.0,59.1,3487936,0.0,1.0
2024-03-11,56.44,57.74,56.105,57.09,3076538,56.44,57.74,56.105,57.09,3076538,0.0,1.0
2024-03-12,57.24,58.36,56.55,57.18,3159047,57.24,58.36,56.55,57.18,3159047,0.0,1.0
2024-03-13,55.67,57.17,55.59,56.53,2482652,55.67,57.17,55.59,56.53,2482652,0.0,1.0
2024-03-14,54.77,55.52,54.13,55.1,2514441,54.77,55.52,54.13,55.1,2514441,0.0,1.0
2024-03-15,53.42,54.47,53.1,54.37,4544448,53.42,54.47,53.1,54.37,4544448,0.0,1.0
2024-03-18,55.24,55.765,53.6,53.68,2957348,55.24,55.765,53.6,53.68,2957348,0.0,1.0
2024-03-19,55.58,56.16,54.4,54.51,1550979,55.58,56.16,54.4,54.51,1550979,0.0,1.0
2024-03-20,57.22,57.43,54.9501,55.41,2347438,57.22,57.43,54.9501,55.41,2347438,0.0,1.0
2024-03-21,59.87,60.62,57.9,58.22,4289446,59.87,60.62,57.9,58.22,4289446,0.0,1.0
2024-03-22,58.72,60.09,58.24,59.37,2284429,58.72,60.09,58.24,59.37,2284429,0.0,1.0
2024-03-25,58.8,59.06,58.22,58.68,1625528,58.8,59.06,58.22,58.68,1625528,0.0,1.0
2024-03-26,59.08,59.72,58.3505,59.17,1520433,59.08,59.72,58.3505,59.17,1520433,0.0,1.0
2024-03-27,58.75,59.6871,57.86,59.42,1932735,58.75,59.6871,57.86,59.42,1932735,0.0,1.0
2024-03-28,58.32,59.25,58.17,58.98,2079701,58.32,59.25,58.17,58.98,2079701,0.0,1.0
2024-04-01,55.55,58.58,55.52,58.17,2163698,55.55,58.58,55.52,58.17,2163698,0.0,1.0
2024-04-02,55.21,55.36,53.41,54.27,1865464,55.21,55.36,53.41,54.27,1865464,0.0,1.0
2024-04-03,56.51,56.65,54.35,54.94,1515366,56.51,56.65,54.35,54.94,1515366,0.0,1.0
2024-04-04,56.6,57.96,56.18,57.03,2507423,56.6,57.96,56.18,57.03,2507423,0.0,1.0
2024-04-05,56.38,56.47,55.1,56.0,1552168,56.38,56.47,55.1,56.0,1552168,0.0,1.0
2024-04-08,58.6,58.64,56.41,56.9,1180990,58.6,58.64,56.41,56.9,1180990,0.0,1.0
2024-04-09,59.53,59.88,58.68,59.72,1891192,59.53,59.88,58.68,59.72,1891192,0.0,1.0
2024-04-10,57.95,58.42,57.0,57.49,1662276,57.95,58.42,57.0,57.49,1662276,0.0,1.0
2024-04-11,58.11,59.28,57.55,58.58,1792401,58.11,59.28,57.55,58.58,1792401,0.0,1.0
2024-04-12,57.07,59.87,56.72,59.87,1288751,57.07,59.87,56.72,59.87,1288751,0.0,1.0
2024-04-15,53.83,57.32,53.73,57.16,1887686,53.83,57.32,53.73,57.16,1887686,0.0,1.0
2024-04-16,53.86,53.935,52.39,53.29,1475150,53.86,53.935,52.39,53.29,1475150,0.0,1.0
2024-04-17,53.51,54.98,53.35,54.0,1076377,53.51,54.98,53.35,54.0,1076377,0.0,1.0
2024-04-18,52.56,53.96,52.41,53.47,1545480,52.56,53.96,52.41,53.47,1545480,0.0,1.0
2024-04-19,51.49,52.55,50.74,52.52,1726274,51.49,52.55,50.74,52.52,1726274,0.0,1.0
2024-04-22,52.52,52.66,50.9,51.81,1645583,52.52,52.66,50.9,51.81,1645583,0.0,1.0
2024-04-23,56.08,56.44,52.88,52.88,2541995,56.08,56.44,52.88,52.88,2541995,0.0,1.0
2024-04-24,56.38,56.99,55.29,56.96,1647443,56.38,56.99,55.29,56.96,1647443,0.0,1.0
2024-04-25,56.01,56.15,54.01,54.18,1240910,56.01,56.15,54.01,54.18,1240910,0.0,1.0
2024-04-26,55.46,56.92,54.98,56.55,1675171,55.46,56.92,54.98,56.55,1675171,0.0,1.0
2024-04-29,55.35,55.94,54.86,55.6,1109706,55.35,55.94,54.86,55.6,1109706,0.0,1.0
2024-04-30,52.47,54.96,52.43,54.6,1696948,52.47,54.96,52.43,54.6,1696948,0.0,1.0
2024-05-01,53.36,54.89,51.88,53.49,1852693,53.36,54.89,51.88,53.49,1852693,0.0,1.0
2024-05-02,54.42,54.6,52.61,54.01,1197075,54.42,54.6,52.61,54.01,1197075,0.0,1.0
2024-05-03,54.54,56.3699,54.09,55.75,1345857,54.54,56.3699,54.09,55.75,1345857,0.0,1.0
2024-05-06,55.21,55.62,54.57,54.87,1029918,55.21,55.62,54.57,54.87,1029918,0.0,1.0
2024-05-07,53.46,54.655,52.9,54.47,2290899,53.46,54.655,52.9,54.47,2290899,0.0,1.0
2024-05-08,52.94,53.54,51.89,52.86,1832357,52.94,53.54,51.89,52.86,1832357,0.0,1.0
2024-05-09,52.91,53.54,52.2901,52.91,1296499,52.91,53.54,52.2901,52.91,1296499,0.0,1.0
2024-05-10,52.87,53.85,52.68,52.85,1467859,52.87,53.85,52.68,52.85,1467859,0.0,1.0
2024-05-13,53.27,54.21,52.95,52.95,1405365,53.27,54.21,52.95,52.95,1405365,0.0,1.0
2024-05-14,54.28,54.67,53.32,53.41,1738414,54.28,54.67,53.32,53.41,1738414,0.0,1.0
2024-05-15,57.1,57.31,54.405,55.51,2244538,57.1,57.31,54.405,55.51,2244538,0.0,1.0
2024-05-16,56.5,57.57,56.06,56.72,2550916,56.5,57.57,56.06,56.72,2550916,0.0,1.0
2024-05-17,56.26,56.81,55.81,56.69,1520144,56.26,56.81,55.81,56.69,1520144,0.0,1.0
2024-05-20,58.52,58.6,56.25,56.48,1488131,58.52,58.6,56.25,56.48,1488131,0.0,1.0
2024-05-21,58.17,58.695,57.94,58.3,1669356,58.17,58.695,57.94,58.3,1669356,0.0,1.0
2024-05-22,57.44,59.45,57.37,59.34,1023459,57.44,59.45,57.37,59.34,1023459,0.0,1.0
2024-05-23,56.99,58.7299,56.24,58.4,1942392,56.99,58.7299,56.24,58.4,1942392,0.0,1.0
2024-05-24,55.17,57.453,55.05,56.2,1692839,55.17,57.453,55.05,56.2,1692839,0.0,1.0
2024-05-28,53.5,55.4,53.21,55.25,1807204,53.5,55.4,53.21,55.25,1807204,0.0,1.0
2024-05-29,53.11,54.52,53.0,53.41,1785098,53.11,54.52,53.0,53.41,1785098,0.0,1.0
2024-05-30,48.54,52.04,48.07,52.0,3947029,48.54,52.04,48.07,52.0,3947029,0.0,1.0
2024-05-31,47.19,48.85,46.25,48.75,6094891,47.19,48.85,46.25,48.75,6094891,0.0,1.0
2024-06-03,47.07,48.92,46.61,47.9,8814195,47.07,48.92,46.61,47.9,8814195,0.0,1.0
2024-06-04,44.75,48.59,44.58,46.9,7906407,44.75,48.59,44.58,46.9,7906407,0.0,1.0
2024-06-05,44.89,45.2399,43.82,45.07,4401273,44.89,45.2399,43.82,45.07,4401273,0.0,1.0
2024-06-06,44.12,44.72,43.3,44.07,3075727,44.12,44.72,43.3,44.07,3075727,0.0,1.0
2024-06-07,43.59,43.87,43.16,43.58,2148813,43.59,43.87,43.16,43.58,2148813,0.0,1.0
2024-06-10,44.27,44.61,43.25,43.3,1973379,44.27,44.61,43.25,43.3,1973379,0.0,1.0
2024-06-11,43.59,44.51,43.475,44.07,1733664,43.59,44.51,43.475,44.07,1733664,0.0,1.0
2024-06-12,46.28,46.93,44.87,45.1327,3707381,46.28,46.93,44.87,45.1327,3707381,0.0,1.0
2024-06-13,45.23,46.96,45.05,46.92,2066691,45.23,46.96,45.05,46.92,2066691,0.0,1.0
2024-06-14,44.51,45.28,44.2601,45.19,2482036,44.51,45.28,44.2601,45.19,2482036,0.0,1.0
2024-06-17,43.43,44.18,43.19,44.075,2375629,43.43,44.18,43.19,44.075,2375629,0.0,1.0
2024-06-18,43.01,43.38,42.731,43.18,2047579,43.01,43.38,42.731,43.18,2047579,0.0,1.0
2024-06-20,42.9,43.2,42.26,42.95,1923035,42.9,43.2,42.26,42.95,1923035,0.0,1.0
2024-06-21,43.82,43.96,42.29,42.58,5741982,43.82,43.96,42.29,42.58,5741982,0.0,1.0
2024-06-24,44.1,44.19,43.2,43.38,2387188,44.1,44.19,43.2,43.38,2387188,0.0,1.0
2024-06-25,43.6,44.46,43.12,44.1,1876006,43.6,44.46,43.12,44.1,1876006,0.0,1.0
2024-06-26,48.56,49.96,43.94,44.28,7757824,48.56,49.96,43.94,44.28,7757824,0.0,1.0
2024-06-27,49.45,50.44,47.88,47.94,3828490,49.45,50.44,47.88,47.94,3828490,0.0,1.0
2024-06-28,49.72,49.94,48.67,49.47,4484292,49.72,49.94,48.67,49.47,4484292,0.0,1.0
2024-07-01,51.34,51.36,48.23,49.66,3737211,51.34,51.36,48.23,49.66,3737211,0.0,1.0
2024-07-02,51.75,52.35,50.72,51.36,2507213,51.75,52.35,50.72,51.36,2507213,0.0,1.0
2024-07-03,53.17,53.27,51.43,51.51,2069555,53.17,53.27,51.43,51.51,2069555,0.0,1.0
2024-07-05,52.58,53.8,52.281,53.08,1639017,52.58,53.8,52.281,53.08,1639017,0.0,1.0
2024-07-08,53.0,53.26,51.891,52.82,1895660,53.0,53.26,51.891,52.82,1895660,0.0,1.0
2024-07-09,50.21,52.87,49.1601,52.78,2136018,50.21,52.87,49.1601,52.78,2136018,0.0,1.0
2024-07-10,50.7,50.98,48.96,50.62,2525917,50.7,50.98,48.96,50.62,2525917,0.0,1.0
2024-07-11,52.08,52.7099,50.85,51.28,2267518,52.08,52.7099,50.85,51.28,2267518,0.0,1.0
2024-07-12,50.95,52.36,50.77,52.27,1853135,50.95,52.36,50.77,52.27,1853135,0.0,1.0
2024-07-15,48.44,50.22,47.66,49.75,3122742,48.44,50.22,47.66,49.75,3122742,0.0,1.0
2024-07-16,50.66,50.82,49.36,49.5,2057839,50.66,50.82,49.36,49.5,2057839,0.0,1.0
2024-07-17,55.39,56.5,53.81,56.26,8165819,55.39,56.5,53.81,56.26,8165819,0.0,1.0
2024-07-18,53.01,55.26,51.86,54.5,3737711,53.01,55.26,51.86,54.5,3737711,0.0,1.0
2024-07-19,53.57,54.48,52.82,53.49,1652063,53.57,54.48,52.82,53.49,1652063,0.0,1.0
2024-07-22,53.54,54.11,52.3,54.005,1521200,53.54,54.11,52.3,54.005,1521200,0.0,1.0
2024-07-23,55.05,56.12,54.17,54.17,2509324,55.05,56.12,54.17,54.17,2509324,0.0,1.0
2024-07-24,51.96,55.06,51.84,54.32,1501221,51.96,55.06,51.84,54.32,1501221,0.0,1.0
2024-07-25,53.44,55.38,52.14,52.5,2255775,53.44,55.38,52.14,52.5,2255775,0.0,1.0
2024-07-26,53.37,54.57,52.17,54.15,1518837,53.37,54.57,52.17,54.15,1518837,0.0,1.0
2024-07-29,52.87,53.61,52.13,53.61,1409732,52.87,53.61,52.13,53.61,1409732,0.0,1.0
2024-07-30,50.13,53.4599,49.74,52.9,2333023,50.13,53.4599,49.74,52.9,2333023,0.0,1.0
2024-07-31,51.23,52.07,50.38,50.95,1226737,51.23,52.07,50.38,50.95,1226737,0.0,1.0
2024-08-01,48.46,52.26,48.13,51.58,1690416,48.46,52.26,48.13,51.58,1690416,0.0,1.0
2024-08-02,47.71,47.77,45.49,46.16,2229864,47.71,47.77,45.49,46.16,2229864,0.0,1.0
2024-08-05,42.67,45.01,41.87,42.45,3780931,42.67,45.01,41.87,42.45,3780931,0.0,1.0
2024-08-06,43.04,44.1086,42.305,43.19,1722026,43.04,44.1086,42.305,43.19,1722026,0.0,1.0
2024-08-07,43.19,45.39,42.71,43.97,1594746,43.19,45.39,42.71,43.97,1594746,0.0,1.0
2024-08-08,40.84,43.04,40.72,42.97,3799641,40.84,43.04,40.72,42.97,3799641,0.0,1.0
2024-08-09,41.7,42.34,40.8401,41.29,2208218,41.7,42.34,40.8401,41.29,2208218,0.0,1.0
2024-08-12,41.99,43.22,41.63,41.86,1525289,41.99,43.22,41.63,41.86,1525289,0.0,1.0
2024-08-13,44.12,44.15,41.7,42.0,1598505,44.12,44.15,41.7,42.0,1598505,0.0,1.0
2024-08-14,42.97,44.34,42.25,44.2,1547092,42.97,44.34,42.25,44.2,1547092,0.0,1.0
2024-08-15,44.8,44.87,44.03,44.03,1232792,44.8,44.87,44.03,44.03,1232792,0.0,1.0
2024-08-16,45.41,45.73,44.25,44.41,1528964,45.41,45.73,44.25,44.41,1528964,0.0,1.0
2024-08-19,46.36,46.37,44.9,45.05,1000271,46.36,46.37,44.9,45.05,1000271,0.0,1.0
2024-08-20,46.52,47.21,46.19,46.84,1209112,46.52,47.21,46.19,46.84,1209112,0.0,1.0
2024-08-21,47.26,47.45,46.46,46.82,1139603,47.26,47.45,46.46,46.82,1139603,0.0,1.0
2024-08-22,46.12,47.115,46.05,46.93,1918582,46.12,47.115,46.05,46.93,1918582,0.0,1.0
2024-08-23,46.98,47.19,46.13,46.62,1034437,46.98,47.19,46.13,46.62,1034437,0.0,1.0
2024-08-26,47.3,47.57,46.29,46.29,978200,47.3,47.57,46.29,46.29,978200,0.0,1.0
2024-08-27,47.01,47.8099,46.57,47.21,758823,47.01,47.8099,46.57,47.21,758823,0.0,1.0
2024-08-28,46.1,47.34,45.47,46.97,1514728,46.1,47.34,45.47,46.97,1514728,0.0,1.0
2024-08-29,47.89,48.75,46.61,46.61,1199479,47.89,48.75,46.61,46.61,1199479,0.0,1.0
2024-08-30,47.4,48.38,46.4301,47.97,3248887,47.4,48.38,46.4301,47.97,3248887,0.0,1.0
2024-09-03,44.68,47.11,44.5,46.63,5198681,44.68,47.11,44.5,46.63,5198681,0.0,1.0
2024-09-04,54.35,54.88,50.19,50.43,13554378,54.35,54.88,50.19,50.43,13554378,0.0,1.0
2024-09-05,55.85,56.899,54.36,54.72,4384036,55.85,56.899,54.36,54.72,4384036,0.0,1.0
2024-09-06,53.09,56.03,52.86,55.75,2322643,53.09,56.03,52.86,55.75,2322643,0.0,1.0
2024-09-09,53.5,54.8,52.8211,53.85,1765853,53.5,54.8,52.8211,53.85,1765853,0.0,1.0
2024-09-10,56.2,56.33,53.25,53.99,2399878,56.2,56.33,53.25,53.99,2399878,0.0,1.0
2024-09-11,55.29,56.64,54.41,56.11,1516208,55.29,56.64,54.41,56.11,1516208,0.0,1.0
2024-09-12,54.15,54.55,53.1202,54.42,1636225,54.15,54.55,53.1202,54.42,1636225,0.0,1.0
2024-09-13,54.49,55.33,53.92,54.31,1464191,54.49,55.33,53.92,54.31,1464191,0.0,1.0
2024-09-16,52.74,54.46,52.65,54.46,2232033,52.74,54.46,52.65,54.46,2232033,0.0,1.0
2024-09-17,51.63,53.33,51.3,53.33,1604681,51.63,53.33,51.3,53.33,1604681,0.0,1.0
2024-09-18,51.17,52.47,50.54,51.12,1416228,51.17,52.47,50.54,51.12,1416228,0.0,1.0
2024-09-19,52.35,53.86,52.08,52.58,1901685,52.35,53.86,52.08,52.58,1901685,0.0,1.0
2024-09-20,52.05,52.5,51.48,51.9,2041233,52.05,52.5,51.48,51.9,2041233,0.0,1.0
2024-09-23,53.18,53.8421,52.299,52.58,2154698,53.18,53.8421,52.299,52.58,2154698,0.0,1.0
2024-09-24,53.09,53.79,52.52,53.45,1014247,53.09,53.79,52.52,53.45,1014247,0.0,1.0
2024-09-25,51.65,53.48,51.57,52.9,1111024,51.65,53.48,51.57,52.9,1111024,0.0,1.0
2024-09-26,51.41,52.45,50.35,52.23,1205467,51.41,52.45,50.35,52.23,1205467,0.0,1.0
2024-09-27,51.65,51.82,50.85,51.72,948113,51.65,51.82,50.85,51.72,948113,0.0,1.0
2024-09-30,51.54,52.06,50.215,51.38,980979,51.54,52.06,50.215,51.38,980979,0.0,1.0
2024-10-01,49.68,51.55,49.2732,51.55,1175551,49.68,51.55,49.2732,51.55,1175551,0.0,1.0
2024-10-02,50.23,50.54,49.53,50.04,1160170,50.23,50.54,49.53,50.04,1160170,0.0,1.0
2024-10-03,48.76,50.06,48.53,49.09,1155835,48.76,50.06,48.53,49.09,1155835,0.0,1.0
2024-10-04,50.16,50.465,48.925,49.8,1066734,50.16,50.465,48.925,49.8,1066734,0.0,1.0
2024-10-07,49.47,50.7481,49.16,50.29,1132467,49.47,50.7481,49.16,50.29,1132467,0.0,1.0
2024-10-08,49.97,50.28,49.03,49.58,1013363,49.97,50.28,49.03,49.58,1013363,0.0,1.0
2024-10-09,53.84,53.99,51.74,52.66,3679954,53.84,53.99,51.74,52.66,3679954,0.0,1.0
2024-10-10,54.36,55.19,53.25,53.25,1611714,54.36,55.19,53.25,53.25,1611714,0.0,1.0
2024-10-11,54.73,55.55,54.12,54.41,1596311,54.73,55.55,54.12,54.41,1596311,0.0,1.0
2024-10-14,54.97,55.39,53.74,54.96,947670,54.97,55.39,53.74,54.96,947670,0.0,1.0
2024-10-15,54.42,55.2,54.03,55.0,857266,54.42,55.2,54.03,55.0,857266,0.0,1.0
2024-10-16,54.35,54.75,53.5001,54.75,839820,54.35,54.75,53.5001,54.75,839820,0.0,1.0
2024-10-17,54.43,55.09,53.84,54.28,1060921,54.43,55.09,53.84,54.28,1060921,0.0,1.0
2024-10-18,55.34,56.605,54.33,55.19,1992137,55.34,56.605,54.33,55.19,1992137,0.0,1.0
2024-10-21,55.43,57.9,55.17,57.17,1783258,55.43,57.9,55.17,57.17,1783258,0.0,1.0
2024-10-22,54.85,55.2,53.885,55.2,1589321,54.85,55.2,53.885,55.2,1589321,0.0,1.0
2024-10-23,53.06,54.6199,52.44,54.55,1064229,53.06,54.6199,52.44,54.55,1064229,0.0,1.0
2024-10-24,55.64,56.58,53.815,53.93,1824015,55.64,56.58,53.815,53.93,1824015,0.0,1.0
2024-10-25,55.12,56.93,54.77,56.0,946798,55.12,56.93,54.77,56.0,946798,0.0,1.0
2024-10-28,53.88,55.99,53.71,55.53,1279254,53.88,55.99,53.71,55.53,1279254,0.0,1.0
2024-10-29,54.73,55.73,53.591,53.95,902247,54.73,55.73,53.591,53.95,902247,0.0,1.0
2024-10-30,54.56,55.65,54.21,55.37,1204298,54.56,55.65,54.21,55.37,1204298,0.0,1.0
2024-10-31,53.75,54.92,53.28,54.5,1072289,53.75,54.92,53.28,54.5,1072289,0.0,1.0
2024-11-01,56.94,57.34,54.815,55.73,2165299,56.94,57.34,54.815,55.73,2165299,0.0,1.0
2024-11-04,55.99,56.94,55.08,56.94,1171963,55.99,56.94,55.08,56.94,1171963,0.0,1.0
2024-11-05,56.42,56.99,55.44,55.45,854487,56.42,56.99,55.44,55.45,854487,0.0,1.0
2024-11-06,60.21,60.68,57.93,57.93,2609862,60.21,60.68,57.93,57.93,2609862,0.0,1.0
2024-11-07,61.19,61.66,59.15,60.09,1555832,61.19,61.66,59.15,60.09,1555832,0.0,1.0
2024-11-08,60.5,61.04,58.72,60.6,1195295,60.5,61.04,58.72,60.6,1195295,0.0,1.0
2024-11-11,60.15,62.5823,60.0,61.96,2535408,60.15,62.5823,60.0,61.96,2535408,0.0,1.0
2024-11-12,59.95,60.5,59.0,59.73,1028020,59.95,60.5,59.0,59.73,1028020,0.0,1.0
2024-11-13,60.93,63.34,60.15,60.15,1987981,60.93,63.34,60.15,60.15,1987981,0.0,1.0
2024-11-14,61.15,62.4,59.3905,60.58,2159480,61.15,62.4,59.3905,60.58,2159480,0.0,1.0
2024-11-15,59.87,61.59,58.18,61.59,1605511,59.87,61.59,58.18,61.59,1605511,0.0,1.0
2024-11-18,59.96,60.07,58.47,59.73,1314418,59.96,60.07,58.47,59.73,1314418,0.0,1.0
2024-11-19,60.91,61.01,58.52,58.85,1701985,60.91,61.01,58.52,58.85,1701985,0.0,1.0
2024-11-20,62.15,62.18,59.76,61.14,1846669,62.15,62.18,59.76,61.14,1846669,0.0,1.0
2024-11-21,64.8,66.45,63.87,64.1,4650895,64.8,66.45,63.87,64.1,4650895,0.0,1.0
2024-11-22,66.62,66.8,64.44,65.4,2306519,66.62,66.8,64.44,65.4,2306519,0.0,1.0
2024-11-25,66.37,68.6865,65.95,68.03,2579220,66.37,68.6865,65.95,68.03,2579220,0.0,1.0
2024-11-26,66.37,67.32,65.0238,66.0,1486311,66.37,67.32,65.0238,66.0,1486311,0.0,1.0
2024-11-27,63.8,65.91,62.02,65.65,2274164,63.8,65.91,62.02,65.65,2274164,0.0,1.0
2024-11-29,63.75,64.1,63.0,64.01,699506,63.75,64.1,63.0,64.01,699506,0.0,1.0
2024-12-02,62.99,64.32,62.46,64.09,2455542,62.99,64.32,62.46,64.09,2455542,0.0,1.0
2024-12-03,63.86,64.26,62.5,62.61,2144317,63.86,64.26,62.5,62.61,2144317,0.0,1.0
2024-12-04,66.56,68.48,65.5,66.25,3531472,66.56,68.48,65.5,66.25,3531472,0.0,1.0
2024-12-05,66.04,66.61,65.08,66.5,5878645,66.04,66.61,65.08,66.5,5878645,0.0,1.0
2024-12-06,67.19,73.5,65.78,73.5,12931924,67.19,73.5,65.78,73.5,12931924,0.0,1.0
2024-12-09,66.73,69.5,66.33,67.3,4683979,66.73,69.5,66.33,67.3,4683979,0.0,1.0
2024-12-10,61.58,66.72,60.81,64.792,5361266,61.58,66.72,60.81,64.792,5361266,0.0,1.0
2024-12-11,60.68,62.49,60.2024,61.71,4252722,60.68,62.49,60.2024,61.71,4252722,0.0,1.0
2024-12-12,61.04,63.36,61.01,62.3,3164833,61.04,63.36,61.01,62.3,3164833,0.0,1.0
2024-12-13,58.6,60.65,57.87,60.23,3384200,58.6,60.65,57.87,60.23,3384200,0.0,1.0
2024-12-16,59.07,59.601,58.12,58.87,3719508,59.07,59.601,58.12,58.87,3719508,0.0,1.0
2024-12-17,59.14,61.32,57.81,57.83,3609936,59.14,61.32,57.81,57.83,3609936,0.0,1.0
2024-12-18,57.24,60.0,56.3,59.1015,4126004,57.24,60.0,56.3,59.1015,4126004,0.0,1.0
2024-12-19,55.66,58.87,55.26,58.0,3106890,55.66,58.87,55.26,58.0,3106890,0.0,1.0
2024-12-20,59.83,59.94,55.48,55.69,4623179,59.83,59.94,55.48,55.69,4623179,0.0,1.0
2024-12-23,60.01,61.08,57.61,59.98,2642412,60.01,61.08,57.61,59.98,2642412,0.0,1.0
2024-12-24,60.45,60.87,59.51,60.43,1727499,60.45,60.87,59.51,60.43,1727499,0.0,1.0
2024-12-26,59.74,60.05,58.91,60.0,2058952,59.74,60.05,58.91,60.0,2058952,0.0,1.0
2024-12-27,57.97,59.33,56.48,58.92,2036625,57.97,59.33,56.48,58.92,2036625,0.0,1.0
2024-12-30,56.47,56.94,55.89,56.33,1752961,56.47,56.94,55.89,56.33,1752961,0.0,1.0
2024-12-31,56.35,56.69,55.7,56.36,1766630,56.35,56.69,55.7,56.36,1766630,0.0,1.0
2025-01-02,56.36,57.5,55.64,57.16,1582137,56.36,57.5,55.64,57.16,1582137,0.0,1.0
2025-01-03,59.76,60.0,57.33,57.36,2875653,59.76,60.0,57.33,57.36,2875653,0.0,1.0
2025-01-06,61.56,63.05,60.1631,61.1,2991658,61.56,63.05,60.1631,61.1,2991658,0.0,1.0
2025-01-07,60.57,63.905,60.12,62.775,2286427,60.57,63.905,60.12,62.775,2286427,0.0,1.0
2025-01-08,61.64,61.69,59.325,60.1,1670542,61.64,61.69,59.325,60.1,1670542,0.0,1.0
2025-01-10,59.94,61.2,59.08,61.0,1910049,59.94,61.2,59.08,61.0,1910049,0.0,1.0
2025-01-13,57.37,58.64,56.935,58.3,1853358,57.37,58.64,56.935,58.3,1853358,0.0,1.0
2025-01-14,61.22,61.8,57.59,58.34,2918568,61.22,61.8,57.59,58.34,2918568,0.0,1.0
2025-01-15,62.93,63.78,62.14,62.41,3166227,62.93,63.78,62.14,62.41,3166227,0.0,1.0
2025-01-16,64.2,64.94,63.0,63.53,2053566,64.2,64.94,63.0,63.53,2053566,0.0,1.0
2025-01-17,63.02,65.05,62.67,65.05,1731566,63.02,65.05,62.67,65.05,1731566,0.0,1.0
2025-01-21,65.07,65.255,63.33,64.25,3088551,65.07,65.255,63.33,64.25,3088551,0.0,1.0
2025-01-22,63.68,65.93,63.61,65.31,2745218,63.68,65.93,63.61,65.31,2745218,0.0,1.0
2025-01-23,63.94,64.19,62.49,63.05,2157163,63.94,64.19,62.49,63.05,2157163,0.0,1.0
2025-01-24,64.79,65.38,63.91,64.32,2400418,64.79,65.38,63.91,64.32,2400418,0.0,1.0
2025-01-27,64.76,67.55,62.52,62.9,4812288,64.76,67.55,62.52,62.9,4812288,0.0,1.0
2025-01-28,72.75,72.87,65.41,65.47,7936998,72.75,72.87,65.41,65.47,7936998,0.0,1.0
2025-01-29,70.33,72.8,69.16,72.68,4302160,70.33,72.8,69.16,72.68,4302160,0.0,1.0
2025-01-30,69.38,70.03,68.33,68.72,3114505,69.38,70.03,68.33,68.72,3114505,0.0,1.0
2025-01-31,72.76,74.18,70.8,71.81,5258469,72.76,74.18,70.8,71.81,5258469,0.0,1.0
2025-02-03,70.72,71.585,69.34,70.0,2933866,70.72,71.585,69.34,70.0,2933866,0.0,1.0
2025-02-04,71.44,72.575,70.35,72.2,2265097,71.44,72.575,70.35,72.2,2265097,0.0,1.0
2025-02-05,73.135,74.04,71.14,71.17,2607357,73.135,74.04,71.14,71.17,2607357,0.0,1.0
2025-02-06,71.45,73.999,71.1,73.52,2505313,71.45,73.999,71.1,73.52,2505313,0.0,1.0
2025-02-07,70.55,72.31,69.91,71.88,2057527,70.55,72.31,69.91,71.88,2057527,0.0,1.0
2025-02-10,71.28,72.7,70.7,72.1,2309594,71.28,72.7,70.7,72.1,2309594,0.0,1.0
2025-02-11,68.5,70.66,68.26,70.56,1948665,68.5,70.66,68.26,70.56,1948665,0.0,1.0
2025-02-12,69.79,70.82,67.05,67.25,2066541,69.79,70.82,67.05,67.25,2066541,0.0,1.0
2025-02-13,70.56,70.73,68.83,70.73,2021388,70.56,70.73,68.83,70.73,2021388,0.0,1.0
2025-02-14,67.83,71.57,66.62,71.18,3043728,67.83,71.57,66.62,71.18,3043728,0.0,1.0
2025-02-18,71.54,71.76,67.93,68.4,2604537,71.54,71.76,67.93,68.4,2604537,0.0,1.0
2025-02-19,69.82,72.17,69.5,72.0,2011932,69.82,72.17,69.5,72.0,2011932,0.0,1.0
2025-02-20,67.45,69.687,65.71,69.3,3064115,67.45,69.687,65.71,69.3,3064115,0.0,1.0
2025-02-21,64.12,68.38,63.91,67.88,2130059,64.12,68.38,63.91,67.88,2130059,0.0,1.0
2025-02-24,62.28,64.14,60.38,64.04,3120083,62.28,64.14,60.38,64.04,3120083,0.0,1.0
2025-02-25,60.8,62.11,58.58,61.65,2391966,60.8,62.11,58.58,61.65,2391966,0.0,1.0
2025-02-26,61.0,62.44,60.81,61.45,1679128,61.0,62.44,60.81,61.45,1679128,0.0,1.0
2025-02-27,60.04,63.27,59.965,62.74,2061318,60.04,63.27,59.965,62.74,2061318,0.0,1.0
2025-02-28,60.21,60.555,58.88,59.99,3094077,60.21,60.555,58.88,59.99,3094077,0.0,1.0
2025-03-03,56.25,61.67,55.93,60.76,7169866,56.25,61.67,55.93,60.76,7169866,0.0,1.0
2025-03-04,62.8,63.24,53.55,54.395,10328501,62.8,63.24,53.55,54.395,10328501,0.0,1.0
2025-03-05,61.79,64.42,59.96,63.44,3711187,61.79,64.42,59.96,63.44,3711187,0.0,1.0
2025-03-06,58.25,61.16,57.95,59.635,3081294,58.25,61.16,57.95,59.635,3081294,0.0,1.0
2025-03-07,56.38,58.75,55.24,57.56,2721344,56.38,58.75,55.24,57.56,2721344,0.0,1.0
2025-03-10,50.99,54.8,50.25,54.41,3388235,50.99,54.8,50.25,54.41,3388235,0.0,1.0
2025-03-11,51.94,52.52,49.91,50.53,2593852,51.94,52.52,49.91,50.53,2593852,0.0,1.0
2025-03-12,52.79,54.61,51.48,53.78,2222288,52.79,54.61,51.48,53.78,2222288,0.0,1.0
2025-03-13,49.98,52.24,48.6938,52.24,2879626,49.98,52.24,48.6938,52.24,2879626,0.0,1.0
2025-03-14,52.08,52.25,50.77,51.04,1935568,52.08,52.25,50.77,51.04,1935568,0.0,1.0
2025-03-17,51.94,52.6477,51.1217,51.37,2007137,51.94,52.6477,51.1217,51.37,2007137,0.0,1.0
2025-03-18,49.89,51.48,49.3,51.43,2201999,49.89,51.48,49.3,51.43,2201999,0.0,1.0
2025-03-19,51.6,52.41,49.57,50.25,1583321,51.6,52.41,49.57,50.25,1583321,0.0,1.0
2025-03-20,51.16,51.74,50.19,50.19,2022678,51.16,51.74,50.19,50.19,2022678,0.0,1.0
2025-03-21,50.95,51.36,49.55,50.115,2473178,50.95,51.36,49.55,50.115,2473178,0.0,1.0
2025-03-24,52.12,53.19,51.6269,51.66,1903932,52.12,53.19,51.6269,51.66,1903932,0.0,1.0
2025-03-25,53.13,53.55,52.4,52.5,1789225,53.13,53.55,52.4,52.5,1789225,0.0,1.0
2025-03-26,51.4,52.99,50.94,52.8,1256160,51.4,52.99,50.94,52.8,1256160,0.0,1.0
2025-03-27,50.18,51.13,49.7,50.59,1279322,50.18,51.13,49.7,50.59,1279322,0.0,1.0
2025-03-28,48.38,49.775,47.74,49.6,1854679,48.38,49.775,47.74,49.6,1854679,0.0,1.0
2025-03-31,47.0,47.08,44.67,46.25,3571273,47.0,47.08,44.67,46.25,3571273,0.0,1.0
2025-04-01,47.65,47.66,45.9715,46.73,1903034,47.65,47.66,45.9715,46.73,1903034,0.0,1.0
2025-04-02,48.33,48.88,46.57,46.57,1441611,48.33,48.88,46.57,46.57,1441611,0.0,1.0
2025-04-03,42.53,46.0,42.48,45.04,3802422,42.53,46.0,42.48,45.04,3802422,0.0,1.0
2025-04-04,41.09,41.56,37.8969,40.8,4118924,41.09,41.56,37.8969,40.8,4118924,0.0,1.0
2025-04-07,42.8,44.09,38.05,38.31,5036826,42.8,44.09,38.05,38.31,5036826,0.0,1.0
2025-04-08,40.52,44.95,39.7,44.57,3730255,40.52,44.95,39.7,44.57,3730255,0.0,1.0
2025-04-09,46.3,47.2,40.62,41.37,5189435,46.3,47.2,40.62,41.37,5189435,0.0,1.0
2025-04-10,42.98,45.4644,42.31,45.03,3848176,42.98,45.4644,42.31,45.03,3848176,0.0,1.0
2025-04-11,41.92,43.49,41.11,42.94,5092166,41.92,43.49,41.11,42.94,5092166,0.0,1.0
2025-04-14,42.41,44.035,42.0,43.57,1933401,42.41,44.035,42.0,43.57,1933401,0.0,1.0
2025-04-15,43.65,43.8,41.79,42.06,2368951,43.65,43.8,41.79,42.06,2368951,0.0,1.0
2025-04-16,42.17,43.396,41.41,42.54,3651092,42.17,43.396,41.41,42.54,3651092,0.0,1.0
2025-04-17,42.9,43.105,41.8652,41.98,3101497,42.9,43.105,41.8652,41.98,3101497,0.0,1.0
2025-04-21,40.97,42.225,39.8161,42.0,3380277,40.97,42.225,39.8161,42.0,3380277,0.0,1.0
2025-04-22,41.55,41.9,40.38,41.4,2147833,41.55,41.9,40.38,41.4,2147833,0.0,1.0
2025-04-23,42.92,45.06,42.86,43.94,2341858,42.92,45.06,42.86,43.94,2341858,0.0,1.0
2025-04-24,45.67,45.76,43.655,43.87,2078446,45.67,45.76,43.655,43.87,2078446,0.0,1.0
2025-04-25,47.16,47.47,45.22,45.39,1567479,47.16,47.47,45.22,45.39,1567479,0.0,1.0
2025-04-28,46.96,47.9435,46.03,47.22,2076169,46.96,47.9435,46.03,47.22,2076169,0.0,1.0
2025-04-29,47.15,47.34,46.35,46.72,1656455,47.15,47.34,46.35,46.72,1656455,0.0,1.0
2025-04-30,46.67,46.74,44.71,45.71,1739393,46.67,46.74,44.71,45.71,1739393,0.0,1.0
2025-05-01,46.96,48.44,46.7736,48.09,2159040,46.96,48.44,46.7736,48.09,2159040,0.0,1.0
2025-05-02,46.55,47.2899,46.33,46.82,1706071,46.55,47.2899,46.33,46.82,1706071,0.0,1.0
2025-05-05,45.48,47.41,45.43,45.86,2130719,45.48,47.41,45.43,45.86,2130719,0.0,1.0
2025-05-06,46.49,46.77,44.53,45.17,1720324,46.49,46.77,44.53,45.17,1720324,0.0,1.0
2025-05-07,47.08,47.5,46.075,46.075,1627768,47.08,47.5,46.075,46.075,1627768,0.0,1.0
2025-05-08,49.53,49.93,47.75,48.84,2628715,49.53,49.93,47.75,48.84,2628715,0.0,1.0
2025-05-09,49.16,50.36,48.44,50.23,2085631,49.16,50.36,48.44,50.23,2085631,0.0,1.0
2025-05-12,52.06,52.18,50.7071,51.9,1976608,52.06,52.18,50.7071,51.9,1976608,0.0,1.0
2025-05-13,53.36,53.6,51.94,52.06,2297453,53.36,53.6,51.94,52.06,2297453,0.0,1.0
2025-05-14,53.43,54.08,52.35,53.93,2403141,53.43,54.08,52.35,53.93,2403141,0.0,1.0
2025-05-15,51.81,53.82,50.78,53.18,2660260,51.81,53.82,50.78,53.18,2660260,0.0,1.0
2025-05-16,51.49,52.59,51.242,52.0,1945863,51.49,52.59,51.242,52.0,1945863,0.0,1.0
2025-05-19,48.95,50.4,48.74,50.08,3884495,48.95,50.4,48.74,50.08,3884495,0.0,1.0
2025-05-20,50.16,50.38,48.725,49.25,3084388,50.16,50.38,48.725,49.25,3084388,0.0,1.0
2025-05-21,47.6,50.24,47.27,49.7,3422978,47.6,50.24,47.27,49.7,3422978,0.0,1.0
2025-05-22,47.77,48.7575,47.1177,48.6,2689323,47.77,48.7575,47.1177,48.6,2689323,0.0,1.0
2025-05-23,47.5,47.81,46.0,46.4,1868887,47.5,47.81,46.0,46.4,1868887,0.0,1.0
2025-05-27,48.0,48.5975,47.0,48.39,2454049,48.0,48.5975,47.0,48.39,2454049,0.0,1.0
2025-05-28,46.25,48.1,45.98,47.87,2809708,46.25,48.1,45.98,47.87,2809708,0.0,1.0
2025-05-29,45.68,47.01,45.48,46.84,3071233,45.68,47.01,45.48,46.84,3071233,0.0,1.0
2025-05-30,45.51,45.87,44.6766,45.49,4475486,45.51,45.87,44.6766,45.49,4475486,0.0,1.0
2025-06-02,45.55,46.13,44.46,45.43,4250148,45.55,46.13,44.46,45.43,4250148,0.0,1.0
2025-06-03,46.67,46.86,45.03,45.65,4171543,46.67,46.86,45.03,45.65,4171543,0.0,1.0
2025-06-04,47.39,47.73,46.36,46.89,3635838,47.39,47.73,46.36,46.89,3635838,0.0,1.0
2025-06-05,48.77,50.0248,48.0,48.15,3358760,48.77,50.0248,48.0,48.15,3358760,0.0,1.0
2025-06-06,48.77,50.3683,48.65,49.75,2786862,48.77,50.3683,48.65,49.75,2786862,0.0,1.0
2025-06-09,48.64,50.5,48.44,50.11,5149105,48.64,50.5,48.44,50.11,5149105,0.0,1.0
2025-06-10,48.51,49.8699,47.76,49.2,11720682,48.51,49.8699,47.76,49.2,11720682,0.0,1.0
2025-06-11,43.37,45.24,41.55,41.98,26538925,43.37,45.24,41.55,41.98,26538925,0.0,1.0
2025-06-12,43.71,44.5965,42.75,43.6,8697741,43.71,44.5965,42.75,43.6,8697741,0.0,1.0
2025-06-13,41.23,43.0,41.01,43.0,7052695,41.23,43.0,41.01,43.0,7052695,0.0,1.0
2025-06-16,42.08,42.52,40.81,41.48,6760488,42.08,42.52,40.81,41.48,6760488,0.0,1.0
2025-06-17,41.87,42.6,41.32,41.55,4537217,41.87,42.6,41.32,41.55,4537217,0.0,1.0
2025-06-18,42.04,42.36,41.41,41.69,3880892,42.04,42.36,41.41,41.69,3880892,0.0,1.0
2025-06-20,40.76,42.57,40.58,42.04,5139116,40.76,42.57,40.58,42.04,5139116,0.0,1.0
2025-06-23,40.71,41.145,39.82,40.58,4235894,40.71,41.145,39.82,40.58,4235894,0.0,1.0
2025-06-24,42.83,42.94,41.63,41.71,4743825,42.83,42.94,41.63,41.71,4743825,0.0,1.0
2025-06-25,42.59,43.5,42.12,43.325,3555999,42.59,43.5,42.12,43.325,3555999,0.0,1.0
2025-06-26,44.23,44.6,42.55,43.0,5720101,44.23,44.6,42.55,43.0,5720101,0.0,1.0
2025-06-27,45.14,45.7,44.1,44.47,6032647,45.14,45.7,44.1,44.47,6032647,0.0,1.0
2025-06-30,45.11,46.82,44.695,45.63,5547245,45.11,46.82,44.695,45.63,5547245,0.0,1.0
2025-07-01,45.51,45.7499,43.7,44.75,5865769,45.51,45.7499,43.7,44.75,5865769,0.0,1.0
2025-07-02,45.14,46.44,44.4,45.5,2882602,45.14,46.44,44.4,45.5,2882602,0.0,1.0
2025-07-03,46.37,46.74,45.39,45.48,2207171,46.37,46.74,45.39,45.48,2207171,0.0,1.0
2025-07-07,46.55,46.6,45.1,46.09,3343877,46.55,46.6,45.1,46.09,3343877,0.0,1.0
2025-07-08,46.6,47.73,46.39,46.67,3790526,46.6,47.73,46.39,46.67,3790526,0.0,1.0
2025-07-09,46.88,47.05,45.87,46.66,2813374,46.88,47.05,45.87,46.66,2813374,0.0,1.0
2025-07-10,45.09,47.13,44.885,47.04,4362650,45.09,47.13,44.885,47.04,4362650,0.0,1.0
2025-07-11,42.03,44.91,42.0035,44.6,6725624,42.03,44.91,42.0035,44.6,6725624,0.0,1.0
2025-07-14,42.57,43.3,41.75,42.0,3768334,42.57,43.3,41.75,42.0,3768334,0.0,1.0
2025-07-15,42.9,44.4,42.87,43.65,4705768,42.9,44.4,42.87,43.65,4705768,0.0,1.0
2025-07-16,42.57,42.92,41.6,42.49,3870790,42.57,42.92,41.6,42.49,3870790,0.0,1.0
2025-07-17,43.92,43.93,42.675,42.745,3025422,43.92,43.93,42.675,42.745,3025422,0.0,1.0
2025-07-18,45.37,45.4,43.92,44.22,3309466,45.37,45.4,43.92,44.22,3309466,0.0,1.0
2025-07-21,44.92,46.8,44.92,45.41,3220832,44.92,46.8,44.92,45.41,3220832,0.0,1.0
2025-07-22,46.03,46.48,45.22,45.32,3640764,46.03,46.48,45.22,45.32,3640764,0.0,1.0
2025-07-23,47.1,47.32,45.7,46.15,3802860,47.1,47.32,45.7,46.15,3802860,0.0,1.0
2025-07-24,46.79,47.675,46.27,47.125,3142559,46.79,47.675,46.27,47.125,3142559,0.0,1.0
2025-07-25,47.89,48.1,46.69,46.98,3160844,47.89,48.1,46.69,46.98,3160844,0.0,1.0
2025-07-28,48.38,48.72,47.6101,48.32,2314931,48.38,48.72,47.6101,48.32,2314931,0.0,1.0
2025-07-29,47.19,48.93,46.09,48.71,3488153,47.19,48.93,46.09,48.71,3488153,0.0,1.0
2025-07-30,46.17,47.25,45.72,47.06,3355938,46.17,47.25,45.72,47.06,3355938,0.0,1.0
2025-07-31,43.81,46.305,43.7,46.2,4196425,43.81,46.305,43.7,46.2,4196425,0.0,1.0
2025-08-01,41.82,43.02,41.15,43.01,4109669,41.82,43.02,41.15,43.01,4109669,0.0,1.0
2025-08-04,44.15,44.31,42.625,42.95,3681543,44.15,44.31,42.625,42.95,3681543,0.0,1.0
2025-08-05,44.0,44.465,43.172,44.35,3615812,44.0,44.465,43.172,44.35,3615812,0.0,1.0
2025-08-06,43.76,44.96,43.52,44.61,2676905,43.76,44.96,43.52,44.61,2676905,0.0,1.0
2025-08-07,41.6,44.9,40.96,44.44,4941475,41.6,44.9,40.96,44.44,4941475,0.0,1.0
2025-08-08,40.42,42.35,40.1261,41.94,4176318,40.42,42.35,40.1261,41.94,4176318,0.0,1.0
2025-08-11,38.82,41.12,38.81,40.63,4549977,38.82,41.12,38.81,40.63,4549977,0.0,1.0
2025-08-12,39.25,40.0,38.82,38.86,3796752,39.25,40.0,38.82,38.86,3796752,0.0,1.0
2025-08-13,41.53,41.57,39.17,39.65,6819070,41.53,41.57,39.17,39.65,6819070,0.0,1.0
2025-08-14,40.95,41.185,40.3,40.565,3936286,40.95,41.185,40.3,40.565,3936286,0.0,1.0
2025-08-15,44.28,44.34,41.15,41.15,5416250,44.28,44.34,41.15,41.15,5416250,0.0,1.0
2025-08-18,45.35,46.28,43.75,44.02,6436423,45.35,46.28,43.75,44.02,6436423,0.0,1.0
2025-08-19,44.27,46.01,43.32,45.5,5279021,44.27,46.01,43.32,45.5,5279021,0.0,1.0
2025-08-20,43.7,44.72,43.34,43.58,3982278,43.7,44.72,43.34,43.58,3982278,0.0,1.0
2025-08-21,44.18,44.51,42.75,43.215,2777373,44.18,44.51,42.75,43.215,2777373,0.0,1.0
2025-08-22,45.18,46.54,44.245,44.27,4786631,45.18,46.54,44.245,44.27,4786631,0.0,1.0
2025-08-25,45.23,45.99,44.745,45.1,2820059,45.23,45.99,44.745,45.1,2820059,0.0,1.0
2025-08-26,43.77,45.7,43.72,45.02,5704600,43.77,45.7,43.72,45.02,5704600,0.0,1.0
2025-08-27,47.26,47.32,45.03,45.85,4712411,47.26,47.32,45.03,45.85,4712411,0.0,1.0
2025-08-28,49.025,49.91,47.925,47.925,5772290,49.025,49.91,47.925,47.925,5772290,0.0,1.0
2025-08-29,48.02,50.37,47.77,49.87,4993210,48.02,50.37,47.77,49.87,4993210,0.0,1.0
2025-09-02,47.69,48.95,47.02,47.6,5858273,47.69,48.95,47.02,47.6,5858273,0.0,1.0
2025-09-03,46.91,48.21,46.32,48.0,12458263,46.91,48.21,46.32,48.0,12458263,0.0,1.0
2025-09-04,43.46,44.39,42.17,43.545,16490451,43.46,44.39,42.17,43.545,16490451,0.0,1.0
2025-09-05,45.73,45.84,43.52,43.84,7984713,45.73,45.84,43.52,43.84,7984713,0.0,1.0
2025-09-08,47.89,48.13,45.21,45.87,6438979,47.89,48.13,45.21,45.87,6438979,0.0,1.0
2025-09-09,48.17,48.25,46.94,47.9,5117881,48.17,48.25,46.94,47.9,5117881,0.0,1.0
2025-09-10,49.01,49.2694,47.18,48.17,6396571,49.01,49.2694,47.18,48.17,6396571,0.0,1.0
2025-09-11,49.74,50.49,48.925,49.06,9387184,49.74,50.49,48.925,49.06,9387184,0.0,1.0
2025-09-12,50.3,51.3,49.3,50.47,5569689,50.3,51.3,49.3,50.47,5569689,0.0,1.0
2025-09-15,50.09,51.29,49.28,50.3,5341894,50.09,51.29,49.28,50.3,5341894,0.0,1.0
2025-09-16,50.31,50.55,48.9901,49.98,4967886,50.31,50.55,48.9901,49.98,4967886,0.0,1.0
2025-09-17,50.43,51.3,49.31,50.0,4924044,50.43,51.3,49.31,50.0,4924044,0.0,1.0
2025-09-18,50.04,51.24,49.31,50.8,4310664,50.04,51.24,49.31,50.8,4310664,0.0,1.0
2025-09-19,50.2,50.42,49.48,49.95,4132919,50.2,50.42,49.48,49.95,4132919,0.0,1.0
2025-09-22,49.48,49.88,48.1708,49.8,3028944,49.48,49.88,48.1708,49.8,3028944,0.0,1.0
2025-09-23,48.84,50.65,48.59,49.63,3282905,48.84,50.65,48.59,49.63,3282905,0.0,1.0
2025-09-24,47.23,49.4558,46.51,48.92,5031786,47.23,49.4558,46.51,48.92,5031786,0.0,1.0
2025-09-25,46.72,47.46,45.61,46.49,3523227,46.72,47.46,45.61,46.49,3523227,0.0,1.0
2025-09-26,47.47,47.529,46.5,46.55,2488648,47.47,47.529,46.5,46.55,2488648,0.0,1.0
2025-09-29,46.85,48.09,46.57,47.89,3183872,46.85,48.09,46.57,47.89,3183872,0.0,1.0
2025-09-30,45.08,46.86,44.56,46.69,3968547,45.08,46.86,44.56,46.69,3968547,0.0,1.0
2025-10-01,44.11,45.25,43.14,45.0,6139846,44.11,45.25,43.14,45.0,6139846,0.0,1.0
2025-10-02,46.49,46.6,44.13,44.68,3994400,46.49,46.6,44.13,44.68,3994400,0.0,1.0
2025-10-03,46.91,47.415,46.12,46.54,4124958,46.91,47.415,46.12,46.54,4124958,0.0,1.0
2025-10-06,47.13,50.43,46.1,47.5,6071718,47.13,50.43,46.1,47.5,6071718,0.0,1.0
2025-10-07,46.15,47.25,43.86,45.76,9285856,46.15,47.25,43.86,45.76,9285856,0.0,1.0
2025-10-08,47.34,47.925,46.0,46.65,3877319,47.34,47.925,46.0,46.65,3877319,0.0,1.0
2025-10-09,46.86,47.62,46.49,47.23,2069663,46.86,47.62,46.49,47.23,2069663,0.0,1.0
2025-10-10,44.61,47.73,44.07,46.89,3370136,44.61,47.73,44.07,46.89,3370136,0.0,1.0
2025-10-13,44.19,45.4818,44.03,45.35,2976898,44.19,45.4818,44.03,45.35,2976898,0.0,1.0
2025-10-14,44.76,45.29,42.61,43.14,2851500,44.76,45.29,42.61,43.14,2851500,0.0,1.0
2025-10-15,43.645,45.35,43.53,45.26,2807342,43.645,45.35,43.53,45.26,2807342,0.0,1.0
2025-10-16,48.27,49.94,42.745,44.17,19150248,48.27,49.94,42.745,44.17,19150248,0.0,1.0
2025-10-17,45.31,48.03,45.185,46.72,9894311,45.31,48.03,45.185,46.72,9894311,0.0,1.0
2025-10-20,47.1,47.93,45.59,45.63,3531966,47.1,47.93,45.59,45.63,3531966,0.0,1.0
2025-10-21,49.51,50.68,46.95,47.18,5027583,49.51,50.68,46.95,47.18,5027583,0.0,1.0
2025-10-22,48.09,49.46,47.98,48.64,3067445,48.09,49.46,47.98,48.64,3067445,0.0,1.0
2025-10-23,48.12,48.615,47.73,47.89,1794779,48.12,48.615,47.73,47.89,1794779,0.0,1.0
2025-10-24,48.53,49.58,48.49,48.95,2338948,48.53,49.58,48.49,48.95,2338948,0.0,1.0
2025-10-27,48.51,49.705,48.19,49.22,1869882,48.51,49.705,48.19,49.22,1869882,0.0,1.0
2025-10-28,48.21,48.9799,47.99,48.73,1634730,48.21,48.9799,47.99,48.73,1634730,0.0,1.0
2025-10-29,48.03,48.93,47.54,47.99,1966192,48.03,48.93,47.54,47.99,1966192,0.0,1.0
2025-10-30,47.48,49.415,47.0,47.13,2824168,47.48,49.415,47.0,47.13,2824168,0.0,1.0
2025-10-31,48.75,49.01,47.66,47.94,2146280,48.75,49.01,47.66,47.94,2146280,0.0,1.0
2025-11-03,51.04,52.38,47.84,48.8,5554815,51.04,52.38,47.84,48.8,5554815,0.0,1.0
2025-11-04,46.5,49.95,45.91,49.36,3943499,46.5,49.95,45.91,49.36,3943499,0.0,1.0
2025-11-05,45.83,47.18,45.665,46.99,2231218,45.83,47.18,45.665,46.99,2231218,0.0,1.0
2025-11-06,45.56,46.3,43.84,46.23,3432789,45.56,46.3,43.84,46.23,3432789,0.0,1.0
2025-11-07,45.55,45.7482,44.01,44.96,3056207,45.55,45.7482,44.01,44.96,3056207,0.0,1.0
2025-11-10,46.19,46.7,45.195,45.76,2949089,46.19,46.7,45.195,45.76,2949089,0.0,1.0
2025-11-11,46.53,46.95,45.63,45.63,2223424,46.53,46.95,45.63,45.63,2223424,0.0,1.0
2025-11-12,46.45,47.35,45.81,46.53,1634261,46.45,47.35,45.81,46.53,1634261,0.0,1.0
2025-11-13,43.97,46.075,43.56,46.0,3298213,43.97,46.075,43.56,46.0,3298213,0.0,1.0
2025-11-14,44.33,44.96,42.87,42.9,2408679,44.33,44.96,42.87,42.9,2408679,0.0,1.0
2025-11-17,42.64,44.25,42.33,44.2,3278931,42.64,44.25,42.33,44.2,3278931,0.0,1.0
2025-11-18,44.27,44.4,42.03,42.41,3150783,44.27,44.4,42.03,42.41,3150783,0.0,1.0
2025-11-19,43.4,44.08,42.845,42.85,3174597,43.4,44.08,42.845,42.85,3174597,0.0,1.0
2025-11-20,42.51,44.72,42.07,43.995,2765032,42.51,44.72,42.07,43.995,2765032,0.0,1.0
2025-11-21,41.49,42.425,40.195,42.425,5399602,41.49,42.425,40.195,42.425,5399602,0.0,1.0
2025-11-24,41.45,42.225,41.31,41.94,5031560,41.45,42.225,41.31,41.94,5031560,0.0,1.0
2025-11-25,41.24,41.345,40.15,41.3,7468305,41.24,41.345,40.15,41.3,7468305,0.0,1.0
2025-11-26,40.57,41.39,40.16,41.24,3884075,40.57,41.39,40.16,41.24,3884075,0.0,1.0