date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2023-02-09,21.05,30.355,20.95,23.75,7544405,21.05,30.355,20.95,23.75,7544405,0.0,1.0
2023-02-10,22.2,22.89,21.39,21.45,2083486,22.2,22.89,21.39,21.45,2083486,0.0,1.0
2023-02-13,22.43,23.59,21.43,21.68,994766,22.43,23.59,21.43,21.68,994766,0.0,1.0
2023-02-14,21.41,22.43,21.25,22.42,560264,21.41,22.43,21.25,22.42,560264,0.0,1.0
2023-02-15,22.25,22.5,20.95,21.0,547429,22.25,22.5,20.95,21.0,547429,0.0,1.0
2023-02-16,21.47,23.1881,21.47,21.89,659437,21.47,23.1881,21.47,21.89,659437,0.0,1.0
2023-02-17,22.1,22.24,21.35,21.71,254952,22.1,22.24,21.35,21.71,254952,0.0,1.0
2023-02-21,21.17,22.1,20.975,22.1,357928,21.17,22.1,20.975,22.1,357928,0.0,1.0
2023-02-22,21.03,21.66,20.75,20.98,239829,21.03,21.66,20.75,20.98,239829,0.0,1.0
2023-02-23,20.57,21.48,19.24,21.07,299841,20.57,21.48,19.24,21.07,299841,0.0,1.0
2023-02-24,19.0,20.452,18.6915,20.1,429933,19.0,20.452,18.6915,20.1,429933,0.0,1.0
2023-02-27,18.24,19.1699,17.945,19.08,741523,18.24,19.1699,17.945,19.08,741523,0.0,1.0
2023-02-28,18.72,18.95,17.8,18.0,304967,18.72,18.95,17.8,18.0,304967,0.0,1.0
2023-03-01,18.25,18.72,17.81,18.72,461731,18.25,18.72,17.81,18.72,461731,0.0,1.0
2023-03-02,19.13,19.35,17.67,17.81,422850,19.13,19.35,17.67,17.81,422850,0.0,1.0
2023-03-03,19.08,19.24,18.84,19.24,114549,19.08,19.24,18.84,19.24,114549,0.0,1.0
2023-03-06,18.99,19.5854,18.51,19.17,254433,18.99,19.5854,18.51,19.17,254433,0.0,1.0
2023-03-07,18.47,19.17,17.2,18.99,425535,18.47,19.17,17.2,18.99,425535,0.0,1.0
2023-03-08,19.04,19.08,17.59,18.23,268641,19.04,19.08,17.59,18.23,268641,0.0,1.0
2023-03-09,19.02,19.09,18.41,19.0,230171,19.02,19.09,18.41,19.0,230171,0.0,1.0
2023-03-10,19.0,19.24,18.58,18.97,474837,19.0,19.24,18.58,18.97,474837,0.0,1.0
2023-03-13,18.24,19.245,18.18,19.0,136141,18.24,19.245,18.18,19.0,136141,0.0,1.0
2023-03-14,17.39,18.685,17.29,18.31,148322,17.39,18.685,17.29,18.31,148322,0.0,1.0
2023-03-15,15.24,17.4,15.19,17.01,307438,15.24,17.4,15.19,17.01,307438,0.0,1.0
2023-03-16,13.69,16.0,13.6,16.0,542155,13.69,16.0,13.6,16.0,542155,0.0,1.0
2023-03-17,13.85,14.3937,13.507,14.01,322164,13.85,14.3937,13.507,14.01,322164,0.0,1.0
2023-03-20,11.65,14.195,11.6,13.95,238382,11.65,14.195,11.6,13.95,238382,0.0,1.0
2023-03-21,12.82,13.0,12.01,12.28,427075,12.82,13.0,12.01,12.28,427075,0.0,1.0
2023-03-22,12.84,13.36,12.5,13.0,252885,12.84,13.36,12.5,13.0,252885,0.0,1.0
2023-03-23,14.1,14.615,13.2,13.2,350727,14.1,14.615,13.2,13.2,350727,0.0,1.0
2023-03-24,16.23,16.61,14.2,14.28,328974,16.23,16.61,14.2,14.28,328974,0.0,1.0
2023-03-27,15.26,16.24,15.25,16.09,213821,15.26,16.24,15.25,16.09,213821,0.0,1.0
2023-03-28,15.21,15.81,15.17,15.26,100089,15.21,15.81,15.17,15.26,100089,0.0,1.0
2023-03-29,15.06,15.62,14.21,15.32,208234,15.06,15.62,14.21,15.32,208234,0.0,1.0
2023-03-30,16.98,17.13,15.06,15.19,265010,16.98,17.13,15.06,15.19,265010,0.0,1.0
2023-03-31,15.47,17.2754,15.32,17.06,188137,15.47,17.2754,15.32,17.06,188137,0.0,1.0
2023-04-03,14.59,16.059,14.57,15.55,65706,14.59,16.059,14.57,15.55,65706,0.0,1.0
2023-04-04,13.01,14.59,12.61,14.59,369765,13.01,14.59,12.61,14.59,369765,0.0,1.0
2023-04-05,13.22,14.25,13.14,13.2,355710,13.22,14.25,13.14,13.2,355710,0.0,1.0
2023-04-06,12.17,13.2,12.17,13.05,166726,12.17,13.2,12.17,13.05,166726,0.0,1.0
2023-04-10,12.52,12.79,11.87,12.25,248626,12.52,12.79,11.87,12.25,248626,0.0,1.0
2023-04-11,12.11,12.96,12.09,12.64,263033,12.11,12.96,12.09,12.64,263033,0.0,1.0
2023-04-12,11.52,12.18,11.36,11.86,263426,11.52,12.18,11.36,11.86,263426,0.0,1.0
2023-04-13,11.72,11.95,11.5,11.62,151539,11.72,11.95,11.5,11.62,151539,0.0,1.0
2023-04-14,11.93,12.01,11.375,11.92,158801,11.93,12.01,11.375,11.92,158801,0.0,1.0
2023-04-17,12.57,12.71,12.13,12.27,314112,12.57,12.71,12.13,12.27,314112,0.0,1.0
2023-04-18,12.44,12.8,12.405,12.46,193179,12.44,12.8,12.405,12.46,193179,0.0,1.0
2023-04-19,12.0,12.49,11.91,12.43,119850,12.0,12.49,11.91,12.43,119850,0.0,1.0
2023-04-20,12.17,12.275,11.66,11.86,61686,12.17,12.275,11.66,11.86,61686,0.0,1.0
2023-04-21,10.96,12.23,10.8,12.23,361830,10.96,12.23,10.8,12.23,361830,0.0,1.0
2023-04-24,8.68,11.05,8.5,10.95,399712,8.68,11.05,8.5,10.95,399712,0.0,1.0
2023-04-25,8.49,8.585,8.2,8.5,532006,8.49,8.585,8.2,8.5,532006,0.0,1.0
2023-04-26,8.55,8.9,8.4101,8.58,210691,8.55,8.9,8.4101,8.58,210691,0.0,1.0
2023-04-27,9.41,9.68,8.32,8.32,135954,9.41,9.68,8.32,8.32,135954,0.0,1.0
2023-04-28,9.02,9.69,8.36,9.69,148352,9.02,9.69,8.36,9.69,148352,0.0,1.0
2023-05-01,10.34,10.42,8.91,8.91,364317,10.34,10.42,8.91,8.91,364317,0.0,1.0
2023-05-02,9.7,10.9,9.62,10.42,406877,9.7,10.9,9.62,10.42,406877,0.0,1.0
2023-05-03,9.66,10.1,9.095,10.1,304283,9.66,10.1,9.095,10.1,304283,0.0,1.0
2023-05-04,9.66,9.79,9.4,9.6,236335,9.66,9.79,9.4,9.6,236335,0.0,1.0
2023-05-05,9.52,9.81,9.14,9.56,402164,9.52,9.81,9.14,9.56,402164,0.0,1.0
2023-05-08,9.41,9.6,8.81,9.6,185611,9.41,9.6,8.81,9.6,185611,0.0,1.0
2023-05-09,8.66,9.5157,8.52,9.46,265715,8.66,9.5157,8.52,9.46,265715,0.0,1.0
2023-05-10,8.72,8.95,8.63,8.9,139913,8.72,8.95,8.63,8.9,139913,0.0,1.0
2023-05-11,8.89,9.0328,8.73,8.73,114991,8.89,9.0328,8.73,8.73,114991,0.0,1.0
2023-05-12,8.1,8.955,8.01,8.76,172462,8.1,8.955,8.01,8.76,172462,0.0,1.0
2023-05-15,7.39,8.34,7.35,8.14,471755,7.39,8.34,7.35,8.14,471755,0.0,1.0
2023-05-16,8.1,8.23,7.49,7.5,383647,8.1,8.23,7.49,7.5,383647,0.0,1.0
2023-05-17,8.36,8.49,8.04,8.04,243625,8.36,8.49,8.04,8.04,243625,0.0,1.0
2023-05-18,8.36,9.77,8.13,8.49,770136,8.36,9.77,8.13,8.49,770136,0.0,1.0
2023-05-19,8.73,8.97,8.4,8.47,144996,8.73,8.97,8.4,8.47,144996,0.0,1.0
2023-05-22,9.64,9.77,8.7,8.98,461311,9.64,9.77,8.7,8.98,461311,0.0,1.0
2023-05-23,9.37,9.85,9.1257,9.85,407187,9.37,9.85,9.1257,9.85,407187,0.0,1.0
2023-05-24,8.11,9.69,7.6601,9.69,868050,8.11,9.69,7.6601,9.69,868050,0.0,1.0
2023-05-25,7.98,8.695,7.84,8.17,551754,7.98,8.695,7.84,8.17,551754,0.0,1.0
2023-05-26,8.01,8.23,7.62,7.97,561308,8.01,8.23,7.62,7.97,561308,0.0,1.0
2023-05-30,7.95,8.1199,7.69,8.0,245737,7.95,8.1199,7.69,8.0,245737,0.0,1.0
2023-05-31,7.55,7.94,7.5,7.8,359765,7.55,7.94,7.5,7.8,359765,0.0,1.0
2023-06-01,8.03,8.52,7.58,7.61,465117,8.03,8.52,7.58,7.61,465117,0.0,1.0
2023-06-02,8.56,8.82,8.21,8.21,336802,8.56,8.82,8.21,8.21,336802,0.0,1.0
2023-06-05,8.13,8.66,8.11,8.61,248669,8.13,8.66,8.11,8.61,248669,0.0,1.0
2023-06-06,9.2,9.33,8.19,8.19,262660,9.2,9.33,8.19,8.19,262660,0.0,1.0
2023-06-07,8.85,9.49,8.7721,9.49,165117,8.85,9.49,8.7721,9.49,165117,0.0,1.0
2023-06-08,9.07,9.28,8.89,8.92,191814,9.07,9.28,8.89,8.92,191814,0.0,1.0
2023-06-09,9.0,9.51,8.88,9.28,203014,9.0,9.51,8.88,9.28,203014,0.0,1.0
2023-06-12,9.17,9.495,9.1,9.31,238177,9.17,9.495,9.1,9.31,238177,0.0,1.0
2023-06-13,11.15,11.57,9.3,9.41,657453,11.15,11.57,9.3,9.41,657453,0.0,1.0
2023-06-14,11.43,11.7,10.44,11.26,291084,11.43,11.7,10.44,11.26,291084,0.0,1.0
2023-06-15,11.21,12.88,11.155,11.68,506537,11.21,12.88,11.155,11.68,506537,0.0,1.0
2023-06-16,10.43,11.2,9.95,11.02,518468,10.43,11.2,9.95,11.02,518468,0.0,1.0
2023-06-20,9.54,10.7,9.52,10.67,266521,9.54,10.7,9.52,10.67,266521,0.0,1.0
2023-06-21,10.81,10.98,9.5,9.5,236400,10.81,10.98,9.5,9.5,236400,0.0,1.0
2023-06-22,10.6,11.1,10.1,11.0,203700,10.6,11.1,10.1,11.0,203700,0.0,1.0
2023-06-23,9.98,10.29,9.795,10.29,164651,9.98,10.29,9.795,10.29,164651,0.0,1.0
2023-06-26,10.19,10.37,9.78,9.94,179715,10.19,10.37,9.78,9.94,179715,0.0,1.0
2023-06-27,11.0,11.07,10.25,10.25,196504,11.0,11.07,10.25,10.25,196504,0.0,1.0
2023-06-28,10.47,10.96,10.05,10.91,172035,10.47,10.96,10.05,10.91,172035,0.0,1.0
2023-06-29,10.43,10.72,10.09,10.3,166053,10.43,10.72,10.09,10.3,166053,0.0,1.0
2023-06-30,10.53,10.7,10.3,10.5,83404,10.53,10.7,10.3,10.5,83404,0.0,1.0
2023-07-03,11.34,11.91,10.75,10.88,228069,11.34,11.91,10.75,10.88,228069,0.0,1.0
2023-07-05,11.37,11.57,10.68,11.24,205770,11.37,11.57,10.68,11.24,205770,0.0,1.0
2023-07-06,10.69,11.38,10.55,11.38,202832,10.69,11.38,10.55,11.38,202832,0.0,1.0
2023-07-07,10.52,10.93,10.2001,10.69,131825,10.52,10.93,10.2001,10.69,131825,0.0,1.0
2023-07-10,10.79,10.9,10.51,10.56,111252,10.79,10.9,10.51,10.56,111252,0.0,1.0
2023-07-11,12.62,12.8,11.1,11.13,707816,12.62,12.8,11.1,11.13,707816,0.0,1.0
2023-07-12,12.86,13.4496,12.26,13.11,627612,12.86,13.4496,12.26,13.11,627612,0.0,1.0
2023-07-13,12.02,13.98,11.71,13.03,564290,12.02,13.98,11.71,13.03,564290,0.0,1.0
2023-07-14,12.59,12.85,11.602,12.21,329259,12.59,12.85,11.602,12.21,329259,0.0,1.0
2023-07-17,13.26,13.8,12.46,12.59,381859,13.26,13.8,12.46,12.59,381859,0.0,1.0
2023-07-18,12.88,13.97,12.6,13.35,392544,12.88,13.97,12.6,13.35,392544,0.0,1.0
2023-07-19,11.82,13.38,11.82,12.82,569563,11.82,13.38,11.82,12.82,569563,0.0,1.0
2023-07-20,10.84,12.26,10.71,11.9,455271,10.84,12.26,10.71,11.9,455271,0.0,1.0
2023-07-21,10.38,11.3399,10.38,11.0,212160,10.38,11.3399,10.38,11.0,212160,0.0,1.0
2023-07-24,11.22,11.39,10.32,10.43,313465,11.22,11.39,10.32,10.43,313465,0.0,1.0
2023-07-25,11.26,11.9,11.0091,11.5,243678,11.26,11.9,11.0091,11.5,243678,0.0,1.0
2023-07-26,11.97,12.17,11.4515,11.55,377418,11.97,12.17,11.4515,11.55,377418,0.0,1.0
2023-07-27,12.3,12.59,11.62,12.12,374885,12.3,12.59,11.62,12.12,374885,0.0,1.0
2023-07-28,13.33,13.63,12.43,12.43,422789,13.33,13.63,12.43,12.43,422789,0.0,1.0
2023-07-31,12.72,13.11,12.69,13.11,382952,12.72,13.11,12.69,13.11,382952,0.0,1.0
2023-08-01,12.32,13.7,12.21,13.7,453918,12.32,13.7,12.21,13.7,453918,0.0,1.0
2023-08-02,11.6,12.19,11.41,12.19,270729,11.6,12.19,11.41,12.19,270729,0.0,1.0
2023-08-03,11.86,11.97,11.57,11.75,217389,11.86,11.97,11.57,11.75,217389,0.0,1.0
2023-08-04,11.18,12.0466,11.1,11.82,338470,11.18,12.0466,11.1,11.82,338470,0.0,1.0
2023-08-07,10.81,11.52,10.02,11.2,484638,10.81,11.52,10.02,11.2,484638,0.0,1.0
2023-08-08,11.79,11.88,10.5,10.5,659364,11.79,11.88,10.5,10.5,659364,0.0,1.0
2023-08-09,11.12,11.71,10.7,11.59,330567,11.12,11.71,10.7,11.59,330567,0.0,1.0
2023-08-10,11.07,11.325,10.8,11.1,227877,11.07,11.325,10.8,11.1,227877,0.0,1.0
2023-08-11,10.68,11.06,10.51,11.0,360609,10.68,11.06,10.51,11.0,360609,0.0,1.0
2023-08-14,11.02,11.17,10.14,10.68,335165,11.02,11.17,10.14,10.68,335165,0.0,1.0
2023-08-15,11.67,11.67,10.7,11.19,417253,11.67,11.67,10.7,11.19,417253,0.0,1.0
2023-08-16,11.52,11.7738,11.16,11.3,160377,11.52,11.7738,11.16,11.3,160377,0.0,1.0
2023-08-17,10.89,11.88,10.82,11.31,206912,10.89,11.88,10.82,11.31,206912,0.0,1.0
2023-08-18,9.73,10.57,9.72,10.24,767391,9.73,10.57,9.72,10.24,767391,0.0,1.0
2023-08-21,9.94,10.3293,9.5,9.5,234000,9.94,10.3293,9.5,9.5,234000,0.0,1.0
2023-08-22,9.9,10.23,9.71,10.0,160339,9.9,10.23,9.71,10.0,160339,0.0,1.0
2023-08-23,9.34,10.16,9.25,9.95,239765,9.34,10.16,9.25,9.95,239765,0.0,1.0
2023-08-24,9.12,9.5118,9.029,9.42,174412,9.12,9.5118,9.029,9.42,174412,0.0,1.0
2023-08-25,9.01,9.34,8.36,9.2,362240,9.01,9.34,8.36,9.2,362240,0.0,1.0
2023-08-28,9.63,9.765,8.96,8.96,181115,9.63,9.765,8.96,8.96,181115,0.0,1.0
2023-08-29,9.42,10.07,9.21,9.9,274968,9.42,10.07,9.21,9.9,274968,0.0,1.0
2023-08-30,9.33,9.38,9.12,9.31,80558,9.33,9.38,9.12,9.31,80558,0.0,1.0
2023-08-31,9.88,10.1,9.16,9.16,242440,9.88,10.1,9.16,9.16,242440,0.0,1.0
2023-09-01,10.5,10.65,9.98,10.2,250073,10.5,10.65,9.98,10.2,250073,0.0,1.0
2023-09-05,10.75,11.255,10.1,10.1,363075,10.75,11.255,10.1,10.1,363075,0.0,1.0
2023-09-06,10.78,11.1,10.53,10.76,216805,10.78,11.1,10.53,10.76,216805,0.0,1.0
2023-09-07,10.84,11.56,10.11,10.45,431239,10.84,11.56,10.11,10.45,431239,0.0,1.0
2023-09-08,11.7,11.75,10.93,11.1,1544651,11.7,11.75,10.93,11.1,1544651,0.0,1.0
2023-09-11,10.05,11.69,9.85,11.69,333450,10.05,11.69,9.85,11.69,333450,0.0,1.0
2023-09-12,9.99,10.26,9.79,10.15,147566,9.99,10.26,9.79,10.15,147566,0.0,1.0
2023-09-13,9.69,10.1503,9.62,9.89,123256,9.69,10.1503,9.62,9.89,123256,0.0,1.0
2023-09-14,9.98,10.0,9.75,9.75,101435,9.98,10.0,9.75,9.75,101435,0.0,1.0
2023-09-15,10.17,10.43,9.97,10.0,249727,10.17,10.43,9.97,10.0,249727,0.0,1.0
2023-09-18,10.05,10.37,9.97,10.37,86425,10.05,10.37,9.97,10.37,86425,0.0,1.0
2023-09-19,10.57,10.57,9.93,10.13,125487,10.57,10.57,9.93,10.13,125487,0.0,1.0
2023-09-20,10.22,10.7099,10.1,10.51,40458,10.22,10.7099,10.1,10.51,40458,0.0,1.0
2023-09-21,10.15,10.21,9.91,10.09,82528,10.15,10.21,9.91,10.09,82528,0.0,1.0
2023-09-22,10.35,10.7,10.23,10.58,187189,10.35,10.7,10.23,10.58,187189,0.0,1.0
2023-09-25,10.51,10.6,10.21,10.43,84881,10.51,10.6,10.21,10.43,84881,0.0,1.0
2023-09-26,10.41,10.6,10.16,10.5,51581,10.41,10.6,10.16,10.5,51581,0.0,1.0
2023-09-27,10.25,10.47,10.03,10.47,59374,10.25,10.47,10.03,10.47,59374,0.0,1.0
2023-09-28,10.3,10.41,10.09,10.15,89002,10.3,10.41,10.09,10.15,89002,0.0,1.0
2023-09-29,10.0,10.5,9.73,10.39,225997,10.0,10.5,9.73,10.39,225997,0.0,1.0
2023-10-02,10.16,10.18,9.9839,10.0,22203,10.16,10.18,9.9839,10.0,22203,0.0,1.0
2023-10-03,9.84,10.15,9.73,10.02,64091,9.84,10.15,9.73,10.02,64091,0.0,1.0
2023-10-04,9.44,9.9,9.22,9.72,153751,9.44,9.9,9.22,9.72,153751,0.0,1.0
2023-10-05,9.16,9.47,8.98,9.47,136896,9.16,9.47,8.98,9.47,136896,0.0,1.0
2023-10-06,9.62,9.81,9.2,9.42,106400,9.62,9.81,9.2,9.42,106400,0.0,1.0
2023-10-09,9.8,9.91,9.33,9.62,121080,9.8,9.91,9.33,9.62,121080,0.0,1.0
2023-10-10,10.07,10.21,9.85,9.85,149897,10.07,10.21,9.85,9.85,149897,0.0,1.0
2023-10-11,10.0,10.4,9.92,10.06,76855,10.0,10.4,9.92,10.06,76855,0.0,1.0
2023-10-12,9.96,10.0,9.72,9.92,124259,9.96,10.0,9.72,9.92,124259,0.0,1.0
2023-10-13,9.73,9.9707,9.22,9.94,143783,9.73,9.9707,9.22,9.94,143783,0.0,1.0
2023-10-16,10.03,10.25,9.79,9.79,99574,10.03,10.25,9.79,9.79,99574,0.0,1.0
2023-10-17,9.75,9.99,9.595,9.89,75596,9.75,9.99,9.595,9.89,75596,0.0,1.0
2023-10-18,9.24,9.73,9.18,9.57,137425,9.24,9.73,9.18,9.57,137425,0.0,1.0
2023-10-19,9.54,9.635,9.05,9.26,83625,9.54,9.635,9.05,9.26,83625,0.0,1.0
2023-10-20,9.36,9.6199,9.31,9.49,96005,9.36,9.6199,9.31,9.49,96005,0.0,1.0
2023-10-23,9.52,9.735,9.35,9.65,86031,9.52,9.735,9.35,9.65,86031,0.0,1.0
2023-10-24,10.08,11.28,9.6,9.6,610041,10.08,11.28,9.6,9.6,610041,0.0,1.0
2023-10-25,9.92,10.71,9.92,10.08,104723,9.92,10.71,9.92,10.08,104723,0.0,1.0
2023-10-26,9.93,10.21,9.67,9.96,72027,9.93,10.21,9.67,9.96,72027,0.0,1.0
2023-10-27,10.0,10.15,9.86,10.15,63083,10.0,10.15,9.86,10.15,63083,0.0,1.0
2023-10-30,10.15,10.18,9.84,9.84,65097,10.15,10.18,9.84,9.84,65097,0.0,1.0
2023-10-31,9.66,10.05,9.46,10.05,101383,9.66,10.05,9.46,10.05,101383,0.0,1.0
2023-11-01,9.7,9.85,9.38,9.49,108820,9.7,9.85,9.38,9.49,108820,0.0,1.0
2023-11-02,10.405,10.47,9.89,9.89,161509,10.405,10.47,9.89,9.89,161509,0.0,1.0
2023-11-03,10.885,11.15,10.47,10.6,256117,10.885,11.15,10.47,10.6,256117,0.0,1.0
2023-11-06,10.07,11.0,9.96,10.93,339514,10.07,11.0,9.96,10.93,339514,0.0,1.0
2023-11-07,10.01,10.87,9.85,10.12,252939,10.01,10.87,9.85,10.12,252939,0.0,1.0
2023-11-08,10.0,10.13,9.88,10.04,88018,10.0,10.13,9.88,10.04,88018,0.0,1.0
2023-11-09,9.74,10.19,9.74,10.11,195603,9.74,10.19,9.74,10.11,195603,0.0,1.0
2023-11-10,9.87,10.01,9.3,9.7,295369,9.87,10.01,9.3,9.7,295369,0.0,1.0
2023-11-13,10.0,10.2,9.52,9.82,290115,10.0,10.2,9.52,9.82,290115,0.0,1.0
2023-11-14,11.0,11.1799,10.16,10.3,889010,11.0,11.1799,10.16,10.3,889010,0.0,1.0
2023-11-15,11.0,11.55,10.94,11.38,933347,11.0,11.55,10.94,11.38,933347,0.0,1.0
2023-11-16,10.0,10.96,9.555,10.77,787310,10.0,10.96,9.555,10.77,787310,0.0,1.0
2023-11-17,9.71,10.45,9.71,10.1,421174,9.71,10.45,9.71,10.1,421174,0.0,1.0
2023-11-20,9.87,10.07,9.61,10.01,327834,9.87,10.07,9.61,10.01,327834,0.0,1.0
2023-11-21,9.52,9.87,9.44,9.84,422968,9.52,9.87,9.44,9.84,422968,0.0,1.0
2023-11-22,9.52,9.65,9.3,9.57,243319,9.52,9.65,9.3,9.57,243319,0.0,1.0
2023-11-24,9.96,10.27,9.66,9.86,936368,9.96,10.27,9.66,9.86,936368,0.0,1.0
2023-11-27,10.63,10.8,10.31,10.49,2635290,10.63,10.8,10.31,10.49,2635290,0.0,1.0
2023-11-28,10.95,11.2,10.65,11.0,3333881,10.95,11.2,10.65,11.0,3333881,0.0,1.0
2023-11-29,10.84,11.14,10.56,10.71,3276536,10.84,11.14,10.56,10.71,3276536,0.0,1.0
2023-11-30,10.6,11.15,10.55,10.83,1073683,10.6,11.15,10.55,10.83,1073683,0.0,1.0
2023-12-01,10.01,10.29,9.5,10.11,1348729,10.01,10.29,9.5,10.11,1348729,0.0,1.0
2023-12-04,9.91,10.01,9.52,9.74,421291,9.91,10.01,9.52,9.74,421291,0.0,1.0
2023-12-05,9.69,9.9,9.55,9.9,323907,9.69,9.9,9.55,9.9,323907,0.0,1.0
2023-12-06,9.55,10.01,9.54,9.73,226565,9.55,10.01,9.54,9.73,226565,0.0,1.0
2023-12-07,9.45,9.68,9.18,9.68,397446,9.45,9.68,9.18,9.68,397446,0.0,1.0
2023-12-08,9.35,9.49,9.2392,9.45,238900,9.35,9.49,9.2392,9.45,238900,0.0,1.0
2023-12-11,9.88,9.94,9.38,9.43,525819,9.88,9.94,9.38,9.43,525819,0.0,1.0
2023-12-12,9.82,9.93,9.63,9.85,146397,9.82,9.93,9.63,9.85,146397,0.0,1.0
2023-12-13,9.64,9.68,9.23,9.64,415983,9.64,9.68,9.23,9.64,415983,0.0,1.0
2023-12-14,9.48,9.87,9.3,9.59,861396,9.48,9.87,9.3,9.59,861396,0.0,1.0
2023-12-15,9.1,9.53,8.93,9.51,614526,9.1,9.53,8.93,9.51,614526,0.0,1.0
2023-12-18,8.43,9.17,8.35,9.17,765608,8.43,9.17,8.35,9.17,765608,0.0,1.0
2023-12-19,8.87,8.94,8.45,8.485,487898,8.87,8.94,8.45,8.485,487898,0.0,1.0
2023-12-20,8.58,8.95,8.56,8.86,321755,8.58,8.95,8.56,8.86,321755,0.0,1.0
2023-12-21,8.81,8.83,8.57,8.82,180724,8.81,8.83,8.57,8.82,180724,0.0,1.0
2023-12-22,8.52,8.755,8.5,8.63,192965,8.52,8.755,8.5,8.63,192965,0.0,1.0
2023-12-26,8.75,8.9,8.55,8.56,234312,8.75,8.9,8.55,8.56,234312,0.0,1.0
2023-12-27,8.88,9.15,8.78,8.88,402260,8.88,9.15,8.78,8.88,402260,0.0,1.0
2023-12-28,9.0,9.15,8.91,9.1,422153,9.0,9.15,8.91,9.1,422153,0.0,1.0
2023-12-29,8.91,9.1399,8.882,8.9,309735,8.91,9.1399,8.882,8.9,309735,0.0,1.0
2024-01-02,8.18,8.86,8.175,8.86,290486,8.18,8.86,8.175,8.86,290486,0.0,1.0
2024-01-03,8.12,8.29,7.78,8.15,415869,8.12,8.29,7.78,8.15,415869,0.0,1.0
2024-01-04,7.93,8.33,7.77,7.98,863295,7.93,8.33,7.77,7.98,863295,0.0,1.0
2024-01-05,8.09,8.275,7.95,8.01,660737,8.09,8.275,7.95,8.01,660737,0.0,1.0
2024-01-08,7.78,8.0,7.56,8.0,606205,7.78,8.0,7.56,8.0,606205,0.0,1.0
2024-01-09,7.85,8.1,7.63,7.72,378352,7.85,8.1,7.63,7.72,378352,0.0,1.0
2024-01-10,7.64,7.881,7.54,7.86,240128,7.64,7.881,7.54,7.86,240128,0.0,1.0
2024-01-11,8.2,8.44,7.64,7.8,1228951,8.2,8.44,7.64,7.8,1228951,0.0,1.0
2024-01-12,7.71,8.35,7.68,8.3,439864,7.71,8.35,7.68,8.3,439864,0.0,1.0
2024-01-16,7.29,7.93,7.1,7.71,524104,7.29,7.93,7.1,7.71,524104,0.0,1.0
2024-01-17,7.07,7.42,6.92,7.2,631646,7.07,7.42,6.92,7.2,631646,0.0,1.0
2024-01-18,7.03,7.2751,6.9601,7.09,273787,7.03,7.2751,6.9601,7.09,273787,0.0,1.0
2024-01-19,7.17,7.39,6.61,7.0,639093,7.17,7.39,6.61,7.0,639093,0.0,1.0
2024-01-22,6.56,7.258,6.53,7.0,654705,6.56,7.258,6.53,7.0,654705,0.0,1.0
2024-01-23,6.68,7.01,6.58,6.75,501858,6.68,7.01,6.58,6.75,501858,0.0,1.0
2024-01-24,6.45,7.07,6.4,7.02,577527,6.45,7.07,6.4,7.02,577527,0.0,1.0
2024-01-25,6.48,6.57,6.3,6.47,279836,6.48,6.57,6.3,6.47,279836,0.0,1.0
2024-01-26,6.29,6.5485,6.25,6.38,197230,6.29,6.5485,6.25,6.38,197230,0.0,1.0
2024-01-29,6.7,6.71,6.18,6.26,241110,6.7,6.71,6.18,6.26,241110,0.0,1.0
2024-01-30,6.29,6.68,6.25,6.61,517192,6.29,6.68,6.25,6.61,517192,0.0,1.0
2024-01-31,5.83,6.2472,5.79,6.22,539184,5.83,6.2472,5.79,6.22,539184,0.0,1.0
2024-02-01,4.02,5.1385,4.0,5.08,4228116,4.02,5.1385,4.0,5.08,4228116,0.0,1.0
2024-02-02,4.15,4.2,3.28,4.04,4850252,4.15,4.2,3.28,4.04,4850252,0.0,1.0
2024-02-05,3.795,4.1482,3.52,3.98,1552135,3.795,4.1482,3.52,3.98,1552135,0.0,1.0
2024-02-06,4.29,4.4,3.9125,4.02,772798,4.29,4.4,3.9125,4.02,772798,0.0,1.0
2024-02-07,3.95,4.19,3.88,4.16,590986,3.95,4.19,3.88,4.16,590986,0.0,1.0
2024-02-08,3.97,4.165,3.8,4.08,423970,3.97,4.165,3.8,4.08,423970,0.0,1.0
2024-02-09,4.03,4.06,3.88,3.99,271179,4.03,4.06,3.88,3.99,271179,0.0,1.0
2024-02-12,4.12,4.28,4.04,4.08,496121,4.12,4.28,4.04,4.08,496121,0.0,1.0
2024-02-13,4.02,4.07,3.89,4.07,204740,4.02,4.07,3.89,4.07,204740,0.0,1.0
2024-02-14,3.88,4.12,3.85,4.1,290786,3.88,4.12,3.85,4.1,290786,0.0,1.0
2024-02-15,3.95,4.02,3.84,3.87,202155,3.95,4.02,3.84,3.87,202155,0.0,1.0
2024-02-16,3.93,4.0718,3.91,4.03,241608,3.93,4.0718,3.91,4.03,241608,0.0,1.0
2024-02-20,3.8,3.97,3.73,3.97,319159,3.8,3.97,3.73,3.97,319159,0.0,1.0
2024-02-21,3.88,3.95,3.8,3.86,140927,3.88,3.95,3.8,3.86,140927,0.0,1.0
2024-02-22,3.89,3.93,3.8,3.91,218965,3.89,3.93,3.8,3.91,218965,0.0,1.0
2024-02-23,3.64,3.9,3.64,3.9,292055,3.64,3.9,3.64,3.9,292055,0.0,1.0
2024-02-26,3.62,3.861,3.57,3.76,350567,3.62,3.861,3.57,3.76,350567,0.0,1.0
2024-02-27,3.81,4.03,3.65,3.76,902906,3.81,4.03,3.65,3.76,902906,0.0,1.0
2024-02-28,3.74,3.84,3.7,3.76,323172,3.74,3.84,3.7,3.76,323172,0.0,1.0
2024-02-29,3.69,3.8181,3.64,3.77,318453,3.69,3.8181,3.64,3.77,318453,0.0,1.0
2024-03-01,4.44,4.62,3.66,3.8,1786407,4.44,4.62,3.66,3.8,1786407,0.0,1.0
2024-03-04,4.9,5.06,4.545,4.598,2169089,4.9,5.06,4.545,4.598,2169089,0.0,1.0
2024-03-05,4.67,5.1599,4.64,4.77,1891280,4.67,5.1599,4.64,4.77,1891280,0.0,1.0
2024-03-06,5.46,5.94,4.88,4.99,2224236,5.46,5.94,4.88,4.99,2224236,0.0,1.0
2024-03-07,5.67,5.76,5.22,5.63,1276094,5.67,5.76,5.22,5.63,1276094,0.0,1.0
2024-03-08,5.76,6.01,5.45,5.72,2011512,5.76,6.01,5.45,5.72,2011512,0.0,1.0
2024-03-11,5.37,6.074,5.3,6.0,2772141,5.37,6.074,5.3,6.0,2772141,0.0,1.0
2024-03-12,5.16,5.37,4.73,5.29,1998517,5.16,5.37,4.73,5.29,1998517,0.0,1.0
2024-03-13,4.655,5.214,4.65,5.12,1099079,4.655,5.214,4.65,5.12,1099079,0.0,1.0
2024-03-14,4.39,4.82,4.35,4.71,1542939,4.39,4.82,4.35,4.71,1542939,0.0,1.0
2024-03-15,4.64,4.71,4.42,4.42,938475,4.64,4.71,4.42,4.42,938475,0.0,1.0
2024-03-18,4.65,5.15,4.61,4.79,788074,4.65,5.15,4.61,4.79,788074,0.0,1.0
2024-03-19,5.1,5.17,4.51,4.6,926391,5.1,5.17,4.51,4.6,926391,0.0,1.0
2024-03-20,5.08,5.35,4.91,5.15,831881,5.08,5.35,4.91,5.15,831881,0.0,1.0
2024-03-21,5.07,5.29,4.77,5.05,994383,5.07,5.29,4.77,5.05,994383,0.0,1.0
2024-03-22,4.71,4.9,4.68,4.89,711870,4.71,4.9,4.68,4.89,711870,0.0,1.0
2024-03-25,4.57,5.03,4.56,4.77,734015,4.57,5.03,4.56,4.77,734015,0.0,1.0
2024-03-26,4.63,4.73,4.58,4.65,228012,4.63,4.73,4.58,4.65,228012,0.0,1.0
2024-03-27,4.68,4.75,4.3445,4.58,741448,4.68,4.75,4.3445,4.58,741448,0.0,1.0
2024-03-28,5.06,5.465,4.77,4.77,2054510,5.06,5.465,4.77,4.77,2054510,0.0,1.0
2024-04-01,5.23,5.47,4.94,5.2,1003492,5.23,5.47,4.94,5.2,1003492,0.0,1.0
2024-04-02,5.03,5.18,4.97,5.13,386402,5.03,5.18,4.97,5.13,386402,0.0,1.0
2024-04-03,5.18,5.36,4.99,4.99,565196,5.18,5.36,4.99,4.99,565196,0.0,1.0
2024-04-04,5.04,5.34,5.01,5.22,476861,5.04,5.34,5.01,5.22,476861,0.0,1.0
2024-04-05,4.99,5.105,4.93,5.0,290944,4.99,5.105,4.93,5.0,290944,0.0,1.0
2024-04-08,4.95,5.26,4.95,4.95,414347,4.95,5.26,4.95,4.95,414347,0.0,1.0
2024-04-09,5.345,5.35,4.98,4.98,834696,5.345,5.35,4.98,4.98,834696,0.0,1.0
2024-04-10,5.06,5.2571,5.0,5.2,557605,5.06,5.2571,5.0,5.2,557605,0.0,1.0
2024-04-11,5.17,5.2,4.97,5.17,290050,5.17,5.2,4.97,5.17,290050,0.0,1.0
2024-04-12,4.52,5.05,4.51,5.01,875584,4.52,5.05,4.51,5.01,875584,0.0,1.0
2024-04-15,4.465,4.72,4.4,4.64,418782,4.465,4.72,4.4,4.64,418782,0.0,1.0
2024-04-16,4.11,4.45,4.11,4.45,653202,4.11,4.45,4.11,4.45,653202,0.0,1.0
2024-04-17,4.305,4.35,4.1801,4.21,625866,4.305,4.35,4.1801,4.21,625866,0.0,1.0
2024-04-18,4.28,4.41,4.24,4.38,281626,4.28,4.41,4.24,4.38,281626,0.0,1.0
2024-04-19,3.97,4.37,3.95,4.25,332635,3.97,4.37,3.95,4.25,332635,0.0,1.0
2024-04-22,4.04,4.14,3.84,3.97,387047,4.04,4.14,3.84,3.97,387047,0.0,1.0
2024-04-23,4.24,4.3484,4.0,4.02,297727,4.24,4.3484,4.0,4.02,297727,0.0,1.0
2024-04-24,4.28,4.4,4.18,4.3,264599,4.28,4.4,4.18,4.3,264599,0.0,1.0
2024-04-25,4.17,4.21,4.08,4.18,234706,4.17,4.21,4.08,4.18,234706,0.0,1.0
2024-04-26,4.395,4.4664,4.09,4.26,543155,4.395,4.4664,4.09,4.26,543155,0.0,1.0
2024-04-29,4.745,4.75,4.55,4.55,675585,4.745,4.75,4.55,4.55,675585,0.0,1.0
2024-04-30,4.66,4.72,4.56,4.66,447598,4.66,4.72,4.56,4.66,447598,0.0,1.0
2024-05-01,4.68,4.82,4.56,4.65,527942,4.68,4.82,4.56,4.65,527942,0.0,1.0
2024-05-02,5.09,5.09,4.74,4.92,750422,5.09,5.09,4.74,4.92,750422,0.0,1.0
2024-05-03,5.195,5.25,5.01,5.02,617684,5.195,5.25,5.01,5.02,617684,0.0,1.0
2024-05-06,5.07,5.38,5.01,5.19,475647,5.07,5.38,5.01,5.19,475647,0.0,1.0
2024-05-07,5.03,5.16,4.83,5.01,403431,5.03,5.16,4.83,5.01,403431,0.0,1.0
2024-05-08,5.37,5.38,4.85,5.03,695795,5.37,5.38,4.85,5.03,695795,0.0,1.0
2024-05-09,5.15,5.4394,5.08,5.4,425143,5.15,5.4394,5.08,5.4,425143,0.0,1.0
2024-05-10,4.96,5.31,4.83,5.25,692999,4.96,5.31,4.83,5.25,692999,0.0,1.0
2024-05-13,5.39,5.5614,5.02,5.02,809479,5.39,5.5614,5.02,5.02,809479,0.0,1.0
2024-05-14,5.32,5.37,4.91,5.19,790685,5.32,5.37,4.91,5.19,790685,0.0,1.0
2024-05-15,5.33,5.43,5.1,5.38,426847,5.33,5.43,5.1,5.38,426847,0.0,1.0
2024-05-16,5.145,5.38,5.08,5.38,452990,5.145,5.38,5.08,5.38,452990,0.0,1.0
2024-05-17,5.15,5.4,5.02,5.19,1167232,5.15,5.4,5.02,5.19,1167232,0.0,1.0
2024-05-20,5.26,5.565,5.17,5.47,1553303,5.26,5.565,5.17,5.47,1553303,0.0,1.0
2024-05-21,4.53,4.95,4.45,4.54,2142938,4.53,4.95,4.45,4.54,2142938,0.0,1.0
2024-05-22,4.73,4.85,4.57,4.67,613747,4.73,4.85,4.57,4.67,613747,0.0,1.0
2024-05-23,4.525,4.76,4.49,4.76,577811,4.525,4.76,4.49,4.76,577811,0.0,1.0
2024-05-24,4.64,4.7,4.52,4.52,164564,4.64,4.7,4.52,4.52,164564,0.0,1.0
2024-05-28,4.75,4.78,4.68,4.7,305544,4.75,4.78,4.68,4.7,305544,0.0,1.0
2024-05-29,4.81,4.85,4.645,4.66,338564,4.81,4.85,4.645,4.66,338564,0.0,1.0
2024-05-30,4.9,5.0,4.745,4.76,667361,4.9,5.0,4.745,4.76,667361,0.0,1.0
2024-05-31,4.86,5.06,4.845,4.89,346517,4.86,5.06,4.845,4.89,346517,0.0,1.0
2024-06-03,4.84,4.9753,4.795,4.92,294175,4.84,4.9753,4.795,4.92,294175,0.0,1.0
2024-06-04,4.85,4.9,4.8,4.82,413145,4.85,4.9,4.8,4.82,413145,0.0,1.0
2024-06-05,4.91,4.95,4.845,4.92,329153,4.91,4.95,4.845,4.92,329153,0.0,1.0
2024-06-06,4.72,4.9,4.52,4.88,960060,4.72,4.9,4.52,4.88,960060,0.0,1.0
2024-06-07,4.72,4.74,4.65,4.68,595149,4.72,4.74,4.65,4.68,595149,0.0,1.0
2024-06-10,4.96,5.04,4.68,4.72,515794,4.96,5.04,4.68,4.72,515794,0.0,1.0
2024-06-11,4.89,5.07,4.85,4.95,212858,4.89,5.07,4.85,4.95,212858,0.0,1.0
2024-06-12,4.82,4.93,4.77,4.89,451125,4.82,4.93,4.77,4.89,451125,0.0,1.0
2024-06-13,4.83,4.89,4.78,4.88,253162,4.83,4.89,4.78,4.88,253162,0.0,1.0
2024-06-14,4.81,4.875,4.805,4.83,195937,4.81,4.875,4.805,4.83,195937,0.0,1.0
2024-06-17,4.71,4.83,4.62,4.81,403131,4.71,4.83,4.62,4.81,403131,0.0,1.0
2024-06-18,4.7,4.735,4.64,4.71,188832,4.7,4.735,4.64,4.71,188832,0.0,1.0
2024-06-20,4.34,4.7,4.23,4.66,660081,4.34,4.7,4.23,4.66,660081,0.0,1.0
2024-06-21,4.22,4.41,4.17,4.33,473411,4.22,4.41,4.17,4.33,473411,0.0,1.0
2024-06-24,4.3,4.38,4.2,4.2,413303,4.3,4.38,4.2,4.2,413303,0.0,1.0
2024-06-25,4.19,4.31,4.14,4.3,341656,4.19,4.31,4.14,4.3,341656,0.0,1.0
2024-06-26,4.35,4.36,4.22,4.23,199581,4.35,4.36,4.22,4.23,199581,0.0,1.0
2024-06-27,4.24,4.34,4.21,4.32,185545,4.24,4.34,4.21,4.32,185545,0.0,1.0
2024-06-28,4.19,4.32,4.15,4.27,305235,4.19,4.32,4.15,4.27,305235,0.0,1.0
2024-07-01,4.34,4.36,4.21,4.21,227783,4.34,4.36,4.21,4.21,227783,0.0,1.0
2024-07-02,4.35,4.36,4.2601,4.31,169206,4.35,4.36,4.2601,4.31,169206,0.0,1.0
2024-07-03,4.55,4.63,4.38,4.4,259535,4.55,4.63,4.38,4.4,259535,0.0,1.0
2024-07-05,4.35,4.475,4.26,4.45,391101,4.35,4.475,4.26,4.45,391101,0.0,1.0
2024-07-08,4.46,4.55,4.36,4.36,330191,4.46,4.55,4.36,4.36,330191,0.0,1.0
2024-07-09,4.58,4.72,4.475,4.5,252298,4.58,4.72,4.475,4.5,252298,0.0,1.0
2024-07-10,4.67,4.95,4.62,4.7,639050,4.67,4.95,4.62,4.7,639050,0.0,1.0
2024-07-11,4.72,4.88,4.68,4.75,337553,4.72,4.88,4.68,4.75,337553,0.0,1.0
2024-07-12,4.83,4.91,4.76,4.87,315159,4.83,4.91,4.76,4.87,315159,0.0,1.0
2024-07-15,4.63,4.85,4.61,4.85,308314,4.63,4.85,4.61,4.85,308314,0.0,1.0
2024-07-16,4.665,4.67,4.59,4.59,329179,4.665,4.67,4.59,4.59,329179,0.0,1.0
2024-07-17,4.59,4.78,4.5,4.78,309786,4.59,4.78,4.5,4.78,309786,0.0,1.0
2024-07-18,4.5,4.6799,4.43,4.44,1914004,4.5,4.6799,4.43,4.44,1914004,0.0,1.0
2024-07-19,4.56,4.62,4.44,4.44,200744,4.56,4.62,4.44,4.44,200744,0.0,1.0
2024-07-22,4.65,4.85,4.56,4.56,253008,4.65,4.85,4.56,4.56,253008,0.0,1.0
2024-07-23,4.66,4.685,4.53,4.58,235203,4.66,4.685,4.53,4.58,235203,0.0,1.0
2024-07-24,4.41,4.65,4.4,4.63,365186,4.41,4.65,4.4,4.63,365186,0.0,1.0
2024-07-25,4.3,4.47,4.23,4.42,485215,4.3,4.47,4.23,4.42,485215,0.0,1.0
2024-07-26,4.58,4.59,4.27,4.42,314967,4.58,4.59,4.27,4.42,314967,0.0,1.0
2024-07-29,4.61,4.62,4.47,4.53,525538,4.61,4.62,4.47,4.53,525538,0.0,1.0
2024-07-30,4.34,4.7,4.23,4.65,636751,4.34,4.7,4.23,4.65,636751,0.0,1.0
2024-07-31,4.44,4.55,4.325,4.42,341841,4.44,4.55,4.325,4.42,341841,0.0,1.0
2024-08-01,4.31,4.455,4.265,4.41,260677,4.31,4.455,4.265,4.41,260677,0.0,1.0
2024-08-02,3.995,4.24,3.98,4.22,551642,3.995,4.24,3.98,4.22,551642,0.0,1.0
2024-08-05,3.82,3.89,3.65,3.8,987582,3.82,3.89,3.65,3.8,987582,0.0,1.0
2024-08-06,3.86,3.95,3.755,3.86,211088,3.86,3.95,3.755,3.86,211088,0.0,1.0
2024-08-07,3.6,3.97,3.6,3.92,306891,3.6,3.97,3.6,3.92,306891,0.0,1.0
2024-08-08,3.66,3.76,3.62,3.63,317480,3.66,3.76,3.62,3.63,317480,0.0,1.0
2024-08-09,3.55,3.75,3.52,3.7,428529,3.55,3.75,3.52,3.7,428529,0.0,1.0
2024-08-12,3.56,3.66,3.52,3.57,492081,3.56,3.66,3.52,3.57,492081,0.0,1.0
2024-08-13,4.14,4.59,4.03,4.33,2261027,4.14,4.59,4.03,4.33,2261027,0.0,1.0
2024-08-14,3.83,4.19,3.815,4.19,780193,3.83,4.19,3.815,4.19,780193,0.0,1.0
2024-08-15,4.4,4.44,3.88,3.88,979275,4.4,4.44,3.88,3.88,979275,0.0,1.0
2024-08-16,4.37,4.54,4.235,4.35,729074,4.37,4.54,4.235,4.35,729074,0.0,1.0
2024-08-19,4.53,4.61,4.39,4.46,952849,4.53,4.61,4.39,4.46,952849,0.0,1.0
2024-08-20,4.17,4.41,4.1,4.26,1073147,4.17,4.41,4.1,4.26,1073147,0.0,1.0
2024-08-21,4.33,4.345,4.01,4.17,775440,4.33,4.345,4.01,4.17,775440,0.0,1.0
2024-08-22,4.22,4.33,4.17,4.28,245782,4.22,4.33,4.17,4.28,245782,0.0,1.0
2024-08-23,4.265,4.33,4.11,4.2,415045,4.265,4.33,4.11,4.2,415045,0.0,1.0
2024-08-26,4.195,4.3,4.095,4.3,341377,4.195,4.3,4.095,4.3,341377,0.0,1.0
2024-08-27,4.07,4.21,4.05,4.19,235368,4.07,4.21,4.05,4.19,235368,0.0,1.0
2024-08-28,3.79,4.07,3.76,4.06,411413,3.79,4.07,3.76,4.06,411413,0.0,1.0
2024-08-29,3.96,4.0,3.86,3.86,212387,3.96,4.0,3.86,3.86,212387,0.0,1.0
2024-08-30,3.95,4.05,3.9,4.0,198684,3.95,4.05,3.9,4.0,198684,0.0,1.0
2024-09-03,3.88,3.95,3.83,3.95,214761,3.88,3.95,3.83,3.95,214761,0.0,1.0
2024-09-04,3.705,3.9296,3.68,3.86,318805,3.705,3.9296,3.68,3.86,318805,0.0,1.0
2024-09-05,3.76,3.81,3.7097,3.71,137517,3.76,3.81,3.7097,3.71,137517,0.0,1.0
2024-09-06,3.69,3.85,3.69,3.85,207348,3.69,3.85,3.69,3.85,207348,0.0,1.0
2024-09-09,3.74,3.8,3.67,3.7,253113,3.74,3.8,3.67,3.7,253113,0.0,1.0
2024-09-10,3.69,3.75,3.56,3.75,260843,3.69,3.75,3.56,3.75,260843,0.0,1.0
2024-09-11,3.88,3.89,3.7,3.71,165809,3.88,3.89,3.7,3.71,165809,0.0,1.0
2024-09-12,3.82,3.9,3.73,3.88,132097,3.82,3.9,3.73,3.88,132097,0.0,1.0
2024-09-13,3.99,3.99,3.81,3.85,220207,3.99,3.99,3.81,3.85,220207,0.0,1.0
2024-09-16,3.89,4.035,3.86,4.0,213227,3.89,4.035,3.86,4.0,213227,0.0,1.0
2024-09-17,4.0,4.15,3.94,3.96,336750,4.0,4.15,3.94,3.96,336750,0.0,1.0
2024-09-18,3.97,4.12,3.88,4.0,321703,3.97,4.12,3.88,4.0,321703,0.0,1.0
2024-09-19,4.14,4.2,4.0585,4.1,331297,4.14,4.2,4.0585,4.1,331297,0.0,1.0
2024-09-20,3.93,4.16,3.93,4.13,200832,3.93,4.16,3.93,4.13,200832,0.0,1.0
2024-09-23,4.06,4.12,3.91,3.95,404033,4.06,4.12,3.91,3.95,404033,0.0,1.0
2024-09-24,4.38,4.42,4.16,4.29,746429,4.38,4.42,4.16,4.29,746429,0.0,1.0
2024-09-25,4.28,4.48,4.252,4.34,436530,4.28,4.48,4.252,4.34,436530,0.0,1.0
2024-09-26,4.67,4.7,4.49,4.67,793760,4.67,4.7,4.49,4.67,793760,0.0,1.0
2024-09-27,4.74,4.912,4.69,4.8,884464,4.74,4.912,4.69,4.8,884464,0.0,1.0
2024-09-30,4.69,5.14,4.6789,4.96,1343343,4.69,5.14,4.6789,4.96,1343343,0.0,1.0
2024-10-01,4.74,4.7701,4.43,4.53,883988,4.74,4.7701,4.43,4.53,883988,0.0,1.0
2024-10-02,5.12,5.19,4.7499,5.04,1542932,5.12,5.19,4.7499,5.04,1542932,0.0,1.0
2024-10-03,5.22,5.31,4.85,4.98,1021783,5.22,5.31,4.85,4.98,1021783,0.0,1.0
2024-10-04,5.37,5.71,5.26,5.3,1326461,5.37,5.71,5.26,5.3,1326461,0.0,1.0
2024-10-07,5.48,5.65,5.13,5.6,2177726,5.48,5.65,5.13,5.6,2177726,0.0,1.0
2024-10-08,5.14,5.295,4.89,4.9,1133148,5.14,5.295,4.89,4.9,1133148,0.0,1.0
2024-10-09,5.1,5.19,4.78,4.85,623904,5.1,5.19,4.78,4.85,623904,0.0,1.0
2024-10-10,5.36,5.375,4.9123,5.1,627815,5.36,5.375,4.9123,5.1,627815,0.0,1.0
2024-10-11,5.025,5.175,4.885,5.06,566007,5.025,5.175,4.885,5.06,566007,0.0,1.0
2024-10-14,4.77,5.03,4.72,4.93,607779,4.77,5.03,4.72,4.93,607779,0.0,1.0
2024-10-15,4.39,4.67,4.35,4.6,486756,4.39,4.67,4.35,4.6,486756,0.0,1.0
2024-10-16,4.47,4.53,4.38,4.43,365150,4.47,4.53,4.38,4.43,365150,0.0,1.0
2024-10-17,4.39,4.435,4.285,4.43,382336,4.39,4.435,4.285,4.43,382336,0.0,1.0
2024-10-18,4.47,4.62,4.43,4.54,414145,4.47,4.62,4.43,4.54,414145,0.0,1.0
2024-10-21,4.57,4.59,4.44,4.44,342524,4.57,4.59,4.44,4.44,342524,0.0,1.0
2024-10-22,4.8,4.8592,4.49,4.54,487544,4.8,4.8592,4.49,4.54,487544,0.0,1.0
2024-10-23,4.57,4.848,4.51,4.81,233186,4.57,4.848,4.51,4.81,233186,0.0,1.0
2024-10-24,4.53,4.55,4.4,4.5,333570,4.53,4.55,4.4,4.5,333570,0.0,1.0
2024-10-25,4.7,4.93,4.51,4.51,382661,4.7,4.93,4.51,4.51,382661,0.0,1.0
2024-10-28,4.78,4.82,4.69,4.74,504050,4.78,4.82,4.69,4.74,504050,0.0,1.0
2024-10-29,4.64,4.795,4.64,4.76,329089,4.64,4.795,4.64,4.76,329089,0.0,1.0
2024-10-30,4.55,4.625,4.43,4.57,421937,4.55,4.625,4.43,4.57,421937,0.0,1.0
2024-10-31,4.5,4.53,4.42,4.53,308402,4.5,4.53,4.42,4.53,308402,0.0,1.0
2024-11-01,4.6,4.628,4.475,4.54,289884,4.6,4.628,4.475,4.54,289884,0.0,1.0
2024-11-04,4.5,4.72,4.5,4.59,329885,4.5,4.72,4.5,4.59,329885,0.0,1.0
2024-11-05,4.645,4.695,4.53,4.57,364836,4.645,4.695,4.53,4.57,364836,0.0,1.0
2024-11-06,4.28,4.55,4.2,4.43,772100,4.28,4.55,4.2,4.43,772100,0.0,1.0
2024-11-07,4.65,4.711,4.38,4.38,592075,4.65,4.711,4.38,4.38,592075,0.0,1.0
2024-11-08,4.47,4.505,4.32,4.48,581134,4.47,4.505,4.32,4.48,581134,0.0,1.0
2024-11-11,4.51,4.53,4.345,4.47,575691,4.51,4.53,4.345,4.47,575691,0.0,1.0
2024-11-12,4.21,4.41,4.03,4.31,733991,4.21,4.41,4.03,4.31,733991,0.0,1.0
2024-11-13,4.31,4.3599,4.09,4.23,641518,4.31,4.3599,4.09,4.23,641518,0.0,1.0
2024-11-14,4.21,4.3,4.12,4.23,253918,4.21,4.3,4.12,4.23,253918,0.0,1.0
2024-11-15,4.08,4.19,4.02,4.17,636537,4.08,4.19,4.02,4.17,636537,0.0,1.0
2024-11-18,4.23,4.28,4.1,4.1,221040,4.23,4.28,4.1,4.1,221040,0.0,1.0
2024-11-19,4.31,4.35,4.19,4.21,197544,4.31,4.35,4.19,4.21,197544,0.0,1.0
2024-11-20,4.51,4.578,4.37,4.4,428286,4.51,4.578,4.37,4.4,428286,0.0,1.0
2024-11-21,4.61,4.6291,4.4,4.42,417958,4.61,4.6291,4.4,4.42,417958,0.0,1.0
2024-11-22,4.74,4.795,4.4,4.5,509184,4.74,4.795,4.4,4.5,509184,0.0,1.0
2024-11-25,4.75,4.86,4.7,4.86,1664073,4.75,4.86,4.7,4.86,1664073,0.0,1.0
2024-11-26,6.86,8.55,5.11,5.47,36501614,6.86,8.55,5.11,5.47,36501614,0.0,1.0
2024-11-27,7.35,7.99,7.05,7.61,8948064,7.35,7.99,7.05,7.61,8948064,0.0,1.0
2024-11-29,8.18,8.3,7.29,7.5,3616250,8.18,8.3,7.29,7.5,3616250,0.0,1.0
2024-12-02,7.64,8.65,7.1,8.4,4888004,7.64,8.65,7.1,8.4,4888004,0.0,1.0
2024-12-03,8.0,8.28,7.46,7.46,3134519,8.0,8.28,7.46,7.46,3134519,0.0,1.0
2024-12-04,9.53,9.87,8.635,8.65,5758248,9.53,9.87,8.635,8.65,5758248,0.0,1.0
2024-12-05,9.44,10.09,8.95,10.0,4901444,9.44,10.09,8.95,10.0,4901444,0.0,1.0
2024-12-06,10.43,10.79,9.39,9.68,4104981,10.43,10.79,9.39,9.68,4104981,0.0,1.0
2024-12-09,10.76,11.49,10.36,10.9,4940221,10.76,11.49,10.36,10.9,4940221,0.0,1.0
2024-12-10,11.65,11.86,10.245,10.37,3372141,11.65,11.86,10.245,10.37,3372141,0.0,1.0
2024-12-11,11.4,11.85,10.91,11.84,2266336,11.4,11.85,10.91,11.84,2266336,0.0,1.0
2024-12-12,11.05,11.21,10.25,10.85,1780646,11.05,11.21,10.25,10.85,1780646,0.0,1.0
2024-12-13,11.23,11.3,10.62,10.64,1204420,11.23,11.3,10.62,10.64,1204420,0.0,1.0
2024-12-16,10.2,11.15,10.01,11.15,2461413,10.2,11.15,10.01,11.15,2461413,0.0,1.0
2024-12-17,13.92,14.3998,10.21,10.33,8319205,13.92,14.3998,10.21,10.33,8319205,0.0,1.0
2024-12-18,11.0,12.87,10.17,12.858,6725252,11.0,12.87,10.17,12.858,6725252,0.0,1.0
2024-12-19,11.05,11.89,10.8,11.0,2558877,11.05,11.89,10.8,11.0,2558877,0.0,1.0
2024-12-20,12.28,12.37,10.84,11.05,3483194,12.28,12.37,10.84,11.05,3483194,0.0,1.0
2024-12-23,13.13,13.3938,11.88,11.88,2228997,13.13,13.3938,11.88,11.88,2228997,0.0,1.0
2024-12-24,12.86,13.51,12.37,13.4,1537756,12.86,13.51,12.37,13.4,1537756,0.0,1.0
2024-12-26,14.47,14.47,13.27,13.49,4478025,14.47,14.47,13.27,13.49,4478025,0.0,1.0
2024-12-27,13.52,14.78,13.1,14.61,3726567,13.52,14.78,13.1,14.61,3726567,0.0,1.0
2024-12-30,14.7,15.49,13.99,14.04,5253303,14.7,15.49,13.99,14.04,5253303,0.0,1.0
2024-12-31,13.82,14.64,13.235,14.57,3746763,13.82,14.64,13.235,14.57,3746763,0.0,1.0
2025-01-02,16.13,16.35,13.2,13.61,4743343,16.13,16.35,13.2,13.61,4743343,0.0,1.0
2025-01-03,15.57,16.15,15.08,15.2,2830999,15.57,16.15,15.08,15.2,2830999,0.0,1.0
2025-01-06,14.76,15.7,13.73,15.57,2934405,14.76,15.7,13.73,15.57,2934405,0.0,1.0
2025-01-07,14.76,15.6,14.23,14.47,1760150,14.76,15.6,14.23,14.47,1760150,0.0,1.0
2025-01-08,13.53,14.6,13.1,14.2,3388510,13.53,14.6,13.1,14.2,3388510,0.0,1.0
2025-01-10,15.22,15.3,13.53,13.6792,3519104,15.22,15.3,13.53,13.6792,3519104,0.0,1.0
2025-01-13,13.64,14.16,13.5,14.04,2401636,13.64,14.16,13.5,14.04,2401636,0.0,1.0
2025-01-14,15.0,15.74,14.4601,14.7,2837151,15.0,15.74,14.4601,14.7,2837151,0.0,1.0
2025-01-15,15.12,15.5,14.14,15.25,1631659,15.12,15.5,14.14,15.25,1631659,0.0,1.0
2025-01-16,14.89,15.6986,14.71,15.5,967742,14.89,15.6986,14.71,15.5,967742,0.0,1.0
2025-01-17,15.59,15.91,14.86,15.28,1770999,15.59,15.91,14.86,15.28,1770999,0.0,1.0
2025-01-21,15.91,16.43,15.55,16.1,2937772,15.91,16.43,15.55,16.1,2937772,0.0,1.0
2025-01-22,15.66,16.03,14.63,15.73,1708772,15.66,16.03,14.63,15.73,1708772,0.0,1.0
2025-01-23,14.9,15.63,14.82,15.46,778829,14.9,15.63,14.82,15.46,778829,0.0,1.0
2025-01-24,15.5,16.15,15.3711,15.74,2810390,15.5,16.15,15.3711,15.74,2810390,0.0,1.0
2025-01-27,13.98,15.49,13.95,15.06,2337201,13.98,15.49,13.95,15.06,2337201,0.0,1.0
2025-01-28,15.05,15.17,13.68,14.43,1236812,15.05,15.17,13.68,14.43,1236812,0.0,1.0
2025-01-29,15.27,15.35,14.85,15.05,1088266,15.27,15.35,14.85,15.05,1088266,0.0,1.0
2025-01-30,16.0,16.7895,15.28,15.28,2568493,16.0,16.7895,15.28,15.28,2568493,0.0,1.0
2025-01-31,15.44,16.15,15.3,16.0,1218587,15.44,16.15,15.3,16.0,1218587,0.0,1.0
2025-02-03,15.4,16.75,15.301,15.5,2718186,15.4,16.75,15.301,15.5,2718186,0.0,1.0
2025-02-04,15.69,16.13,15.51,15.56,1999123,15.69,16.13,15.51,15.56,1999123,0.0,1.0
2025-02-05,13.89,15.505,13.8,15.46,3087874,13.89,15.505,13.8,15.46,3087874,0.0,1.0
2025-02-06,16.81,17.55,15.3,15.33,7424970,16.81,17.55,15.3,15.33,7424970,0.0,1.0
2025-02-07,16.8,17.0,16.12,16.68,3497222,16.8,17.0,16.12,16.68,3497222,0.0,1.0
2025-02-10,17.09,19.99,16.84,18.29,11142583,17.09,19.99,16.84,18.29,11142583,0.0,1.0
2025-02-11,18.0,19.45,16.81,16.93,7463094,18.0,19.45,16.81,16.93,7463094,0.0,1.0
2025-02-12,18.22,19.51,18.08,18.8,4602542,18.22,19.51,18.08,18.8,4602542,0.0,1.0
2025-02-13,18.0,18.045,17.17,18.0,2901252,18.0,18.045,17.17,18.0,2901252,0.0,1.0
2025-02-14,17.64,19.795,17.58,19.38,3670884,17.64,19.795,17.58,19.38,3670884,0.0,1.0
2025-02-18,17.85,18.6,16.9,18.202,5408278,17.85,18.6,16.9,18.202,5408278,0.0,1.0
2025-02-19,17.68,18.8,17.612,18.58,2334843,17.68,18.8,17.612,18.58,2334843,0.0,1.0
2025-02-20,18.51,18.64,17.28,18.0,3131339,18.51,18.64,17.28,18.0,3131339,0.0,1.0
2025-02-21,19.63,20.18,18.55,18.8,6895222,19.63,20.18,18.55,18.8,6895222,0.0,1.0
2025-02-24,17.73,19.22,17.02,18.42,5553973,17.73,19.22,17.02,18.42,5553973,0.0,1.0
2025-02-25,17.36,18.42,16.31,17.92,3470851,17.36,18.42,16.31,17.92,3470851,0.0,1.0
2025-02-26,18.95,19.08,17.55,17.55,3623016,18.95,19.08,17.55,17.55,3623016,0.0,1.0
2025-02-27,17.97,18.9496,17.94,18.55,2490652,17.97,18.9496,17.94,18.55,2490652,0.0,1.0
2025-02-28,17.91,18.1,15.52,16.28,3585992,17.91,18.1,15.52,16.28,3585992,0.0,1.0
2025-03-03,15.92,18.14,15.65,18.1,3283169,15.92,18.14,15.65,18.1,3283169,0.0,1.0
2025-03-04,15.74,16.2,15.29,16.01,3058818,15.74,16.2,15.29,16.01,3058818,0.0,1.0
2025-03-05,17.37,17.46,16.26,16.39,2598161,17.37,17.46,16.26,16.39,2598161,0.0,1.0
2025-03-06,16.4,17.6,16.38,17.5,2310238,16.4,17.6,16.38,17.5,2310238,0.0,1.0
2025-03-07,17.43,17.79,16.33,16.6,2976626,17.43,17.79,16.33,16.6,2976626,0.0,1.0
2025-03-10,16.01,17.195,15.861,17.15,3169252,16.01,17.195,15.861,17.15,3169252,0.0,1.0
2025-03-11,24.08,24.18,18.32,18.5,26627104,24.08,24.18,18.32,18.5,26627104,0.0,1.0
2025-03-12,22.55,23.6268,21.22,23.0,7578165,22.55,23.6268,21.22,23.0,7578165,0.0,1.0
2025-03-13,20.56,22.3,20.37,22.22,6729461,20.56,22.3,20.37,22.22,6729461,0.0,1.0
2025-03-14,19.8,21.6916,19.2,21.56,7288803,19.8,21.6916,19.2,21.56,7288803,0.0,1.0
2025-03-17,22.3,22.79,19.96,20.77,8870590,22.3,22.79,19.96,20.77,8870590,0.0,1.0
2025-03-18,20.56,23.0,19.6501,22.78,13601174,20.56,23.0,19.6501,22.78,13601174,0.0,1.0
2025-03-19,20.75,21.44,19.52,20.16,4518732,20.75,21.44,19.52,20.16,4518732,0.0,1.0
2025-03-20,19.25,20.835,19.23,20.26,5437195,19.25,20.835,19.23,20.26,5437195,0.0,1.0
2025-03-21,18.4,18.98,17.9,18.88,6153702,18.4,18.98,17.9,18.88,6153702,0.0,1.0
2025-03-24,18.85,19.06,18.51,18.6,2791429,18.85,19.06,18.51,18.6,2791429,0.0,1.0
2025-03-25,18.385,18.84,18.04,18.5,2178456,18.385,18.84,18.04,18.5,2178456,0.0,1.0
2025-03-26,18.05,19.45,18.03,18.43,2875097,18.05,19.45,18.03,18.43,2875097,0.0,1.0
2025-03-27,17.26,18.478,17.22,18.08,2640006,17.26,18.478,17.22,18.08,2640006,0.0,1.0
2025-03-28,15.2,17.0,14.855,16.88,6372230,15.2,17.0,14.855,16.88,6372230,0.0,1.0
2025-03-31,14.8,14.95,14.064,14.81,3423469,14.8,14.95,14.064,14.81,3423469,0.0,1.0
2025-04-01,17.43,18.68,15.3445,15.6,12848027,17.43,18.68,15.3445,15.6,12848027,0.0,1.0
2025-04-02,17.23,18.45,16.82,17.01,4933903,17.23,18.45,16.82,17.01,4933903,0.0,1.0
2025-04-03,16.83,17.13,16.34,16.4,4044419,16.83,17.13,16.34,16.4,4044419,0.0,1.0
2025-04-04,15.27,15.7882,14.53,15.46,4396636,15.27,15.7882,14.53,15.46,4396636,0.0,1.0
2025-04-07,14.26,15.768,13.69,14.11,4640323,14.26,15.768,13.69,14.11,4640323,0.0,1.0
2025-04-08,13.21,15.28,12.82,15.18,3656691,13.21,15.28,12.82,15.18,3656691,0.0,1.0
2025-04-09,13.52,14.19,11.91,13.04,7177702,13.52,14.19,11.91,13.04,7177702,0.0,1.0
2025-04-10,12.59,13.72,12.415,13.4,4126659,12.59,13.72,12.415,13.4,4126659,0.0,1.0
2025-04-11,12.21,12.77,10.5,12.765,8891665,12.21,12.77,10.5,12.765,8891665,0.0,1.0
2025-04-14,12.94,13.96,12.4,12.75,7172273,12.94,13.96,12.4,12.75,7172273,0.0,1.0
2025-04-15,11.75,13.045,11.655,13.03,5399655,11.75,13.045,11.655,13.03,5399655,0.0,1.0
2025-04-16,11.015,11.27,10.41,11.27,8808117,11.015,11.27,10.41,11.27,8808117,0.0,1.0
2025-04-17,10.95,11.3,10.62,11.13,2610402,10.95,11.3,10.62,11.13,2610402,0.0,1.0
2025-04-21,11.61,12.27,10.845,10.85,6209843,11.61,12.27,10.845,10.85,6209843,0.0,1.0
2025-04-22,13.09,13.72,12.05,12.15,7030992,13.09,13.72,12.05,12.15,7030992,0.0,1.0
2025-04-23,14.39,16.33,13.9,13.93,9937564,14.39,16.33,13.9,13.93,9937564,0.0,1.0
2025-04-24,15.03,15.76,14.51,14.83,4964980,15.03,15.76,14.51,14.83,4964980,0.0,1.0
2025-04-25,15.3,15.53,14.8,14.89,2170286,15.3,15.53,14.8,14.89,2170286,0.0,1.0
2025-04-28,15.36,16.1,14.975,15.39,3885754,15.36,16.1,14.975,15.39,3885754,0.0,1.0
2025-04-29,18.2,18.39,15.58,15.58,9698677,18.2,18.39,15.58,15.58,9698677,0.0,1.0
2025-04-30,18.81,19.4,17.28,17.66,10655761,18.81,19.4,17.28,17.66,10655761,0.0,1.0
2025-05-01,17.35,18.93,17.18,18.81,4306563,17.35,18.93,17.18,18.81,4306563,0.0,1.0
2025-05-02,18.29,18.59,17.31,18.5,7945554,18.29,18.59,17.31,18.5,7945554,0.0,1.0
2025-05-05,17.95,18.2,17.16,18.11,3261595,17.95,18.2,17.16,18.11,3261595,0.0,1.0
2025-05-06,17.28,17.8,16.93,17.3,7318307,17.28,17.8,16.93,17.3,7318307,0.0,1.0
2025-05-07,16.19,17.1954,15.96,17.18,6176785,16.19,17.1954,15.96,17.18,6176785,0.0,1.0
2025-05-08,15.94,16.54,15.88,16.5,2741027,15.94,16.54,15.88,16.5,2741027,0.0,1.0
2025-05-09,16.36,16.72,15.8505,16.15,2648757,16.36,16.72,15.8505,16.15,2648757,0.0,1.0
2025-05-12,17.735,18.43,17.0281,17.76,6057481,17.735,18.43,17.0281,17.76,6057481,0.0,1.0
2025-05-13,18.34,18.99,17.52,17.7,8110255,18.34,18.99,17.52,17.7,8110255,0.0,1.0
2025-05-14,17.83,19.2,17.45,18.755,2980909,17.83,19.2,17.45,18.755,2980909,0.0,1.0
2025-05-15,17.36,17.75,17.18,17.18,2016983,17.36,17.75,17.18,17.18,2016983,0.0,1.0
2025-05-16,17.68,19.48,17.38,18.45,6814566,17.68,19.48,17.38,18.45,6814566,0.0,1.0
2025-05-19,19.46,19.53,17.43,17.48,5052109,19.46,19.53,17.43,17.48,5052109,0.0,1.0
2025-05-20,19.57,20.04,18.88,19.46,4322303,19.57,20.04,18.88,19.46,4322303,0.0,1.0
2025-05-21,21.03,22.04,19.5,19.63,7107935,21.03,22.04,19.5,19.63,7107935,0.0,1.0
2025-05-22,21.63,22.77,20.88,21.56,6253156,21.63,22.77,20.88,21.56,6253156,0.0,1.0
2025-05-23,21.45,22.49,21.0,21.055,4892019,21.45,22.49,21.0,21.055,4892019,0.0,1.0
2025-05-27,21.26,22.19,19.15,21.64,9872080,21.26,22.19,19.15,21.64,9872080,0.0,1.0
2025-05-28,20.815,21.27,19.82,20.995,3598838,20.815,21.27,19.82,20.995,3598838,0.0,1.0
2025-05-29,20.16,22.16,19.99,21.46,3783826,20.16,22.16,19.99,21.46,3783826,0.0,1.0
2025-05-30,18.86,19.91,18.35,19.57,5096271,18.86,19.91,18.35,19.57,5096271,0.0,1.0
2025-06-02,18.65,19.58,18.5,18.685,1921638,18.65,19.58,18.5,18.685,1921638,0.0,1.0
2025-06-03,19.71,20.27,18.98,18.98,2903990,19.71,20.27,18.98,18.98,2903990,0.0,1.0
2025-06-04,20.15,20.24,19.445,20.05,2048126,20.15,20.24,19.445,20.05,2048126,0.0,1.0
2025-06-05,19.58,21.09,19.4,20.4,2956436,19.58,21.09,19.4,20.4,2956436,0.0,1.0
2025-06-06,20.0,20.1,19.33,19.87,1238015,20.0,20.1,19.33,19.87,1238015,0.0,1.0
2025-06-09,20.27,20.74,19.71,20.345,1839271,20.27,20.74,19.71,20.345,1839271,0.0,1.0
2025-06-10,19.37,20.03,18.78,19.98,4116947,19.37,20.03,18.78,19.98,4116947,0.0,1.0
2025-06-11,20.62,20.66,18.88,19.62,3761444,20.62,20.66,18.88,19.62,3761444,0.0,1.0
2025-06-12,20.74,21.78,20.4,20.62,3145931,20.74,21.78,20.4,20.62,3145931,0.0,1.0
2025-06-13,20.07,20.56,19.65,20.0,1734771,20.07,20.56,19.65,20.0,1734771,0.0,1.0
2025-06-16,19.13,20.75,18.96,20.55,2435222,19.13,20.75,18.96,20.55,2435222,0.0,1.0
2025-06-17,17.84,19.0663,17.695,18.9,2760393,17.84,19.0663,17.695,18.9,2760393,0.0,1.0
2025-06-18,18.24,18.255,17.7,17.83,1538224,18.24,18.255,17.7,17.83,1538224,0.0,1.0
2025-06-20,18.11,18.5,17.74,18.2,4258393,18.11,18.5,17.74,18.2,4258393,0.0,1.0
2025-06-23,18.22,18.5399,17.55,17.94,1373191,18.22,18.5399,17.55,17.94,1373191,0.0,1.0
2025-06-24,20.78,21.0,18.62,18.88,4252459,20.78,21.0,18.62,18.88,4252459,0.0,1.0
2025-06-25,19.37,20.705,18.9265,20.7,3006433,19.37,20.705,18.9265,20.7,3006433,0.0,1.0
2025-06-26,23.1,23.28,18.91,19.53,7988480,23.1,23.28,18.91,19.53,7988480,0.0,1.0
2025-06-27,22.0,22.0,19.65,21.8,6583014,22.0,22.0,19.65,21.8,6583014,0.0,1.0
2025-06-30,21.95,22.4417,21.05,22.0,3341193,21.95,22.4417,21.05,22.0,3341193,0.0,1.0
2025-07-01,20.67,21.63,20.46,21.63,2078033,20.67,21.63,20.46,21.63,2078033,0.0,1.0
2025-07-02,20.73,21.45,20.41,21.2,1918255,20.73,21.45,20.41,21.2,1918255,0.0,1.0
2025-07-03,21.93,22.4199,20.36,20.62,3122831,21.93,22.4199,20.36,20.62,3122831,0.0,1.0
2025-07-07,22.47,22.72,21.705,21.705,4370560,22.47,22.72,21.705,21.705,4370560,0.0,1.0
2025-07-08,22.81,23.38,21.91,22.615,2898897,22.81,23.38,21.91,22.615,2898897,0.0,1.0
2025-07-09,22.46,23.18,22.3,22.8,2138918,22.46,23.18,22.3,22.8,2138918,0.0,1.0
2025-07-10,22.0,22.53,21.51,22.4,1568835,22.0,22.53,21.51,22.4,1568835,0.0,1.0
2025-07-11,23.9,23.91,21.89,21.925,3771723,23.9,23.91,21.89,21.925,3771723,0.0,1.0
2025-07-14,23.66,24.05,21.9,23.61,4230700,23.66,24.05,21.9,23.61,4230700,0.0,1.0
2025-07-15,24.1,24.645,23.64,24.29,2876829,24.1,24.645,23.64,24.29,2876829,0.0,1.0
2025-07-16,21.86,24.175,21.5,24.1,5205006,21.86,24.175,21.5,24.1,5205006,0.0,1.0
2025-07-17,20.06,22.579,20.0,22.1,5857252,20.06,22.579,20.0,22.1,5857252,0.0,1.0
2025-07-18,21.75,21.8,20.25,20.4,3472143,21.75,21.8,20.25,20.4,3472143,0.0,1.0
2025-07-21,20.86,21.9574,20.82,21.6,1960990,20.86,21.9574,20.82,21.6,1960990,0.0,1.0
2025-07-22,21.1,21.3,20.45,21.0,1504461,21.1,21.3,20.45,21.0,1504461,0.0,1.0
2025-07-23,21.45,21.8,21.01,21.5,1340095,21.45,21.8,21.01,21.5,1340095,0.0,1.0
2025-07-24,21.3,21.8753,21.17,21.67,1274055,21.3,21.8753,21.17,21.67,1274055,0.0,1.0
2025-07-25,21.3,21.44,20.66,21.1,1389854,21.3,21.44,20.66,21.1,1389854,0.0,1.0
2025-07-28,21.9,23.2,21.65,22.21,4064793,21.9,23.2,21.65,22.21,4064793,0.0,1.0
2025-07-29,20.41,22.015,19.92,21.99,3802191,20.41,22.015,19.92,21.99,3802191,0.0,1.0
2025-07-30,19.13,20.455,18.96,20.41,4462414,19.13,20.455,18.96,20.41,4462414,0.0,1.0
2025-07-31,19.0,19.14,17.9,19.05,4823065,19.0,19.14,17.9,19.05,4823065,0.0,1.0
2025-08-01,18.73,19.07,17.9,18.3,2712272,18.73,19.07,17.9,18.3,2712272,0.0,1.0
2025-08-04,20.25,20.27,19.1,19.3,2494443,20.25,20.27,19.1,19.3,2494443,0.0,1.0
2025-08-05,20.86,20.98,19.7501,20.245,2076947,20.86,20.98,19.7501,20.245,2076947,0.0,1.0
2025-08-06,21.08,21.28,20.46,20.835,1424213,21.08,21.28,20.46,20.835,1424213,0.0,1.0
2025-08-07,22.29,22.86,21.57,21.57,2922462,22.29,22.86,21.57,21.57,2922462,0.0,1.0
2025-08-08,22.63,23.17,21.73,22.28,1474239,22.63,23.17,21.73,22.28,1474239,0.0,1.0
2025-08-11,22.29,22.8,21.68,22.8,1792176,22.29,22.8,21.68,22.8,1792176,0.0,1.0
2025-08-12,22.79,22.83,21.9,22.0,1065677,22.79,22.83,21.9,22.0,1065677,0.0,1.0
2025-08-13,23.3,23.4,22.3253,23.0,2356678,23.3,23.4,22.3253,23.0,2356678,0.0,1.0
2025-08-14,23.32,23.45,22.45,22.8,1346713,23.32,23.45,22.45,22.8,1346713,0.0,1.0
2025-08-15,25.59,27.77,24.18,25.08,11791095,25.59,27.77,24.18,25.08,11791095,0.0,1.0
2025-08-18,26.62,27.94,25.21,25.85,4547790,26.62,27.94,25.21,25.85,4547790,0.0,1.0
2025-08-19,25.39,27.61,25.3,26.1,2480287,25.39,27.61,25.3,26.1,2480287,0.0,1.0
2025-08-20,25.91,25.97,24.8901,25.4,1963491,25.91,25.97,24.8901,25.4,1963491,0.0,1.0
2025-08-21,23.06,26.94,22.8,26.53,5650709,23.06,26.94,22.8,26.53,5650709,0.0,1.0
2025-08-22,23.26,24.02,23.065,23.95,4380224,23.26,24.02,23.065,23.95,4380224,0.0,1.0
2025-08-25,23.38,24.14,22.935,23.5,2839520,23.38,24.14,22.935,23.5,2839520,0.0,1.0
2025-08-26,26.67,26.91,24.03,24.12,7092821,26.67,26.91,24.03,24.12,7092821,0.0,1.0
2025-08-27,26.0,26.27,24.94,25.84,2901959,26.0,26.27,24.94,25.84,2901959,0.0,1.0
2025-08-28,26.83,27.0,25.71,25.89,2985611,26.83,27.0,25.71,25.89,2985611,0.0,1.0
2025-08-29,25.77,27.23,25.32,26.91,2008363,25.77,27.23,25.32,26.91,2008363,0.0,1.0
2025-09-02,25.02,25.38,24.6,25.3,1653143,25.02,25.38,24.6,25.3,1653143,0.0,1.0
2025-09-03,25.84,26.82,24.85,25.08,2054422,25.84,26.82,24.85,25.08,2054422,0.0,1.0
2025-09-04,26.41,26.7,25.4,25.62,1633781,26.41,26.7,25.4,25.62,1633781,0.0,1.0
2025-09-05,26.49,27.65,25.54,27.19,2384577,26.49,27.65,25.54,27.19,2384577,0.0,1.0
2025-09-08,28.51,30.44,28.26,28.48,6571446,28.51,30.44,28.26,28.48,6571446,0.0,1.0
2025-09-09,28.79,29.15,28.2,29.1,1933222,28.79,29.15,28.2,29.1,1933222,0.0,1.0
2025-09-10,27.74,28.9,27.49,28.9,3059466,27.74,28.9,27.49,28.9,3059466,0.0,1.0
2025-09-11,27.99,29.49,27.88,28.06,3288461,27.99,29.49,27.88,28.06,3288461,0.0,1.0
2025-09-12,28.57,29.02,28.04,28.5,2415161,28.57,29.02,28.04,28.5,2415161,0.0,1.0
2025-09-15,29.8,29.895,28.01,29.64,4381511,29.8,29.895,28.01,29.64,4381511,0.0,1.0
2025-09-16,29.8,29.82,28.65,29.56,5060558,29.8,29.82,28.65,29.56,5060558,0.0,1.0
2025-09-17,28.79,29.57,28.12,29.57,3597850,28.79,29.57,28.12,29.57,3597850,0.0,1.0
2025-09-18,29.64,29.97,28.9247,29.3,4047426,29.64,29.97,28.9247,29.3,4047426,0.0,1.0
2025-09-19,29.05,29.3634,28.22,29.21,3704606,29.05,29.3634,28.22,29.21,3704606,0.0,1.0
2025-09-22,29.71,30.85,29.2,29.49,3740378,29.71,30.85,29.2,29.49,3740378,0.0,1.0
2025-09-23,29.25,30.68,28.52,29.33,3621550,29.25,30.68,28.52,29.33,3621550,0.0,1.0
2025-09-24,29.55,30.1,29.0,29.74,3784613,29.55,30.1,29.0,29.74,3784613,0.0,1.0
2025-09-25,29.58,30.15,28.72,29.18,2040598,29.58,30.15,28.72,29.18,2040598,0.0,1.0
2025-09-26,28.77,29.2418,28.15,29.04,2821249,28.77,29.2418,28.15,29.04,2821249,0.0,1.0
2025-09-29,28.25,28.97,28.1,28.885,2133836,28.25,28.97,28.1,28.885,2133836,0.0,1.0
2025-09-30,28.1,28.67,27.76,28.04,2326769,28.1,28.67,27.76,28.04,2326769,0.0,1.0
2025-10-01,27.59,28.295,26.85,28.07,3107634,27.59,28.295,26.85,28.07,3107634,0.0,1.0
2025-10-02,27.62,28.09,27.34,27.89,1998562,27.62,28.09,27.34,27.89,1998562,0.0,1.0
2025-10-03,27.35,27.685,26.89,27.64,1767091,27.35,27.685,26.89,27.64,1767091,0.0,1.0
2025-10-06,27.07,28.6999,27.06,28.23,2562712,27.07,28.6999,27.06,28.23,2562712,0.0,1.0
2025-10-07,26.88,27.455,26.58,27.05,1837359,26.88,27.455,26.58,27.05,1837359,0.0,1.0
2025-10-08,26.87,27.0,26.26,26.8,1659418,26.87,27.0,26.26,26.8,1659418,0.0,1.0
2025-10-09,24.8,26.92,24.45,26.86,5609459,24.8,26.92,24.45,26.86,5609459,0.0,1.0
2025-10-10,22.05,24.88,22.03,24.33,5748114,22.05,24.88,22.03,24.33,5748114,0.0,1.0
2025-10-13,23.53,23.6,23.03,23.2,4324577,23.53,23.6,23.03,23.2,4324577,0.0,1.0
2025-10-14,23.65,23.715,22.49,22.945,2373744,23.65,23.715,22.49,22.945,2373744,0.0,1.0
2025-10-15,23.04,24.44,22.56,24.44,2515151,23.04,24.44,22.56,24.44,2515151,0.0,1.0
2025-10-16,22.74,23.1,22.22,23.1,3297211,22.74,23.1,22.22,23.1,3297211,0.0,1.0
2025-10-17,22.45,22.6,21.8079,21.92,2502285,22.45,22.6,21.8079,21.92,2502285,0.0,1.0
2025-10-20,22.99,23.265,22.5,22.63,1819230,22.99,23.265,22.5,22.63,1819230,0.0,1.0
2025-10-21,23.1,23.25,22.19,22.74,1158828,23.1,23.25,22.19,22.74,1158828,0.0,1.0
2025-10-22,21.78,22.9,21.664,22.62,2154186,21.78,22.9,21.664,22.62,2154186,0.0,1.0
2025-10-23,22.64,22.95,21.6371,22.0,1675654,22.64,22.95,21.6371,22.0,1675654,0.0,1.0
2025-10-24,22.8,23.26,22.66,23.06,1356083,22.8,23.26,22.66,23.06,1356083,0.0,1.0
2025-10-27,23.86,24.46,23.59,23.87,2836912,23.86,24.46,23.59,23.87,2836912,0.0,1.0
2025-10-28,24.11,24.67,23.4,23.95,2192446,24.11,24.67,23.4,23.95,2192446,0.0,1.0
2025-10-29,24.01,24.62,23.61,24.14,1953979,24.01,24.62,23.61,24.14,1953979,0.0,1.0
2025-10-30,23.19,23.8,22.912,23.335,1982104,23.19,23.8,22.912,23.335,1982104,0.0,1.0
2025-10-31,23.73,23.97,23.17,23.19,1532009,23.73,23.97,23.17,23.19,1532009,0.0,1.0
2025-11-03,23.49,23.88,23.1167,23.14,2677713,23.49,23.88,23.1167,23.14,2677713,0.0,1.0
2025-11-04,22.42,23.15,22.04,22.8,2033864,22.42,23.15,22.04,22.8,2033864,0.0,1.0
2025-11-05,22.75,23.15,22.2,22.51,2172856,22.75,23.15,22.2,22.51,2172856,0.0,1.0
2025-11-06,22.11,24.15,21.85,23.09,2630390,22.11,24.15,21.85,23.09,2630390,0.0,1.0
2025-11-07,21.08,21.62,20.66,21.62,3181066,21.08,21.62,20.66,21.62,3181066,0.0,1.0
2025-11-10,23.06,23.39,22.39,22.475,3850770,23.06,23.39,22.39,22.475,3850770,0.0,1.0
2025-11-11,20.78,24.25,20.25,24.25,7883915,20.78,24.25,20.25,24.25,7883915,0.0,1.0
2025-11-12,21.54,21.56,20.31,21.32,3793900,21.54,21.56,20.31,21.32,3793900,0.0,1.0
2025-11-13,19.78,21.29,19.66,21.2,4084055,19.78,21.29,19.66,21.2,4084055,0.0,1.0
2025-11-14,19.59,19.97,19.01,19.05,2636172,19.59,19.97,19.01,19.05,2636172,0.0,1.0
2025-11-17,18.32,19.3899,18.13,19.1,3070274,18.32,19.3899,18.13,19.1,3070274,0.0,1.0
2025-11-18,17.8,18.12,17.36,17.97,3358222,17.8,18.12,17.36,17.97,3358222,0.0,1.0
2025-11-19,16.29,17.79,16.03,17.69,4228272,16.29,17.79,16.03,17.69,4228272,0.0,1.0
2025-11-20,15.03,16.8,14.9455,16.56,7455389,15.03,16.8,14.9455,16.56,7455389,0.0,1.0
2025-11-21,15.43,15.55,14.69,15.0,3612674,15.43,15.55,14.69,15.0,3612674,0.0,1.0
2025-11-24,18.22,18.4,16.87,16.9,4469583,18.22,18.4,16.87,16.9,4469583,0.0,1.0
2025-11-25,20.22,20.358,18.9104,19.14,5724658,20.22,20.358,18.9104,19.14,5724658,0.0,1.0
2025-11-26,18.73,19.92,18.42,19.71,3222768,18.73,19.92,18.42,19.71,3222768,0.0,1.0