date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-24,31.25,34.5,29.0,32.0,11332729,31.25,34.5,29.0,32.0,11332729,0.0,1.0
2021-03-25,30.0,34.9913,26.49,30.237,3092769,30.0,34.9913,26.49,30.237,3092769,0.0,1.0
2021-03-26,30.27,31.9999,29.0,30.11,1067886,30.27,31.9999,29.0,30.11,1067886,0.0,1.0
2021-03-29,32.36,33.7314,29.795,30.0,1517464,32.36,33.7314,29.795,30.0,1517464,0.0,1.0
2021-03-30,33.48,35.78,32.4001,33.0,1988807,33.48,35.78,32.4001,33.0,1988807,0.0,1.0
2021-03-31,34.61,35.0,33.01,33.19,443453,34.61,35.0,33.01,33.19,443453,0.0,1.0
2021-04-01,33.9,35.39,32.5,34.34,549063,33.9,35.39,32.5,34.34,549063,0.0,1.0
2021-04-05,32.05,34.5,30.88,34.35,972015,32.05,34.5,30.88,34.35,972015,0.0,1.0
2021-04-06,32.19,33.4,32.0,32.06,251960,32.19,33.4,32.0,32.06,251960,0.0,1.0
2021-04-07,30.67,32.8444,30.36,32.39,367399,30.67,32.8444,30.36,32.39,367399,0.0,1.0
2021-04-08,31.74,31.74,30.44,30.72,265228,31.74,31.74,30.44,30.72,265228,0.0,1.0
2021-04-09,31.4,31.6941,30.9205,31.55,203085,31.4,31.6941,30.9205,31.55,203085,0.0,1.0
2021-04-12,31.94,32.84,30.89,31.47,307608,31.94,32.84,30.89,31.47,307608,0.0,1.0
2021-04-13,33.8,34.38,31.89,31.89,308655,33.8,34.38,31.89,31.89,308655,0.0,1.0
2021-04-14,35.15,35.6047,33.0101,33.87,293849,35.15,35.6047,33.0101,33.87,293849,0.0,1.0
2021-04-15,36.83,37.7699,34.205,34.6918,459167,36.83,37.7699,34.205,34.6918,459167,0.0,1.0
2021-04-16,37.04,37.18,35.03,36.19,264816,37.04,37.18,35.03,36.19,264816,0.0,1.0
2021-04-19,34.81,36.56,33.465,36.04,870834,34.81,36.56,33.465,36.04,870834,0.0,1.0
2021-04-20,33.41,36.145,31.84,35.11,527604,33.41,36.145,31.84,35.11,527604,0.0,1.0
2021-04-21,34.06,34.275,31.92,33.01,236484,34.06,34.275,31.92,33.01,236484,0.0,1.0
2021-04-22,33.27,34.96,32.19,34.25,304199,33.27,34.96,32.19,34.25,304199,0.0,1.0
2021-04-23,34.92,35.08,33.0356,33.13,152599,34.92,35.08,33.0356,33.13,152599,0.0,1.0
2021-04-26,33.46,35.34,33.25,35.01,192938,33.46,35.34,33.25,35.01,192938,0.0,1.0
2021-04-27,33.91,35.7285,33.71,33.96,231660,33.91,35.7285,33.71,33.96,231660,0.0,1.0
2021-04-28,34.53,35.7,33.71,34.14,228976,34.53,35.7,33.71,34.14,228976,0.0,1.0
2021-04-29,34.75,35.0,33.58,34.73,217471,34.75,35.0,33.58,34.73,217471,0.0,1.0
2021-04-30,33.99,34.685,33.33,34.1,445044,33.99,34.685,33.33,34.1,445044,0.0,1.0
2021-05-03,34.19,34.88,33.58,34.36,209143,34.19,34.88,33.58,34.36,209143,0.0,1.0
2021-05-04,33.08,34.34,32.58,34.27,276435,33.08,34.34,32.58,34.27,276435,0.0,1.0
2021-05-05,33.45,33.86,32.7503,33.1,121729,33.45,33.86,32.7503,33.1,121729,0.0,1.0
2021-05-06,33.0,33.4,32.3142,33.16,275869,33.0,33.4,32.3142,33.16,275869,0.0,1.0
2021-05-07,33.08,33.37,32.47,32.91,371069,33.08,33.37,32.47,32.91,371069,0.0,1.0
2021-05-10,33.75,34.99,32.7,33.05,907303,33.75,34.99,32.7,33.05,907303,0.0,1.0
2021-05-11,33.51,34.82,33.05,33.27,1143277,33.51,34.82,33.05,33.27,1143277,0.0,1.0
2021-05-12,30.1,33.53,29.0,33.39,1729563,30.1,33.53,29.0,33.39,1729563,0.0,1.0
2021-05-13,29.06,31.97,28.76,30.69,1147059,29.06,31.97,28.76,30.69,1147059,0.0,1.0
2021-05-14,28.45,29.49,25.62,28.03,1451095,28.45,29.49,25.62,28.03,1451095,0.0,1.0
2021-05-17,28.08,30.095,27.9302,28.69,768755,28.08,30.095,27.9302,28.69,768755,0.0,1.0
2021-05-18,27.0,28.31,26.32,27.8,1874728,27.0,28.31,26.32,27.8,1874728,0.0,1.0
2021-05-19,28.24,28.655,25.44,26.5,1344857,28.24,28.655,25.44,26.5,1344857,0.0,1.0
2021-05-20,27.13,28.48,26.64,27.96,997637,27.13,28.48,26.64,27.96,997637,0.0,1.0
2021-05-21,26.24,27.53,26.02,27.21,556922,26.24,27.53,26.02,27.21,556922,0.0,1.0
2021-05-24,25.57,26.77,25.51,26.0,1733109,25.57,26.77,25.51,26.0,1733109,0.0,1.0
2021-05-25,25.9,26.38,24.12,25.57,1918622,25.9,26.38,24.12,25.57,1918622,0.0,1.0
2021-05-26,26.01,26.55,25.05,25.79,773772,26.01,26.55,25.05,25.79,773772,0.0,1.0
2021-05-27,26.02,26.38,25.23,25.94,297154,26.02,26.38,25.23,25.94,297154,0.0,1.0
2021-05-28,25.92,26.9999,25.51,26.13,385404,25.92,26.9999,25.51,26.13,385404,0.0,1.0
2021-06-01,25.99,26.175,25.5,26.07,338972,25.99,26.175,25.5,26.07,338972,0.0,1.0
2021-06-02,25.56,25.93,25.5,25.88,381801,25.56,25.93,25.5,25.88,381801,0.0,1.0
2021-06-03,25.51,25.9,24.3,25.46,691473,25.51,25.9,24.3,25.46,691473,0.0,1.0
2021-06-04,26.2,26.86,25.51,25.7,475100,26.2,26.86,25.51,25.7,475100,0.0,1.0
2021-06-07,25.69,26.1268,25.06,25.75,504678,25.69,26.1268,25.06,25.75,504678,0.0,1.0
2021-06-08,23.9,25.68,23.72,25.68,1166523,23.9,25.68,23.72,25.68,1166523,0.0,1.0
2021-06-09,22.83,24.4799,22.66,23.9,695681,22.83,24.4799,22.66,23.9,695681,0.0,1.0
2021-06-10,24.1,24.115,22.77,23.03,425840,24.1,24.115,22.77,23.03,425840,0.0,1.0
2021-06-11,24.29,24.5,23.64,24.11,1289311,24.29,24.5,23.64,24.11,1289311,0.0,1.0
2021-06-14,24.5,25.0,24.25,24.25,1156559,24.5,25.0,24.25,24.25,1156559,0.0,1.0
2021-06-15,23.84,24.47,23.09,24.37,752477,23.84,24.47,23.09,24.37,752477,0.0,1.0
2021-06-16,24.42,24.49,23.22,23.76,879915,24.42,24.49,23.22,23.76,879915,0.0,1.0
2021-06-17,24.07,24.86,23.69,24.42,537575,24.07,24.86,23.69,24.42,537575,0.0,1.0
2021-06-18,23.93,24.14,23.12,23.3,1389435,23.93,24.14,23.12,23.3,1389435,0.0,1.0
2021-06-21,24.06,24.29,23.63,24.29,657992,24.06,24.29,23.63,24.29,657992,0.0,1.0
2021-06-22,24.17,24.47,23.38,24.05,520762,24.17,24.47,23.38,24.05,520762,0.0,1.0
2021-06-23,23.95,24.38,23.8505,24.12,564785,23.95,24.38,23.8505,24.12,564785,0.0,1.0
2021-06-24,24.07,24.51,23.67,23.99,879347,24.07,24.51,23.67,23.99,879347,0.0,1.0
2021-06-25,24.65,24.745,23.6,24.06,806830,24.65,24.745,23.6,24.06,806830,0.0,1.0
2021-06-28,23.99,24.63,23.315,24.6,563434,23.99,24.63,23.315,24.6,563434,0.0,1.0
2021-06-29,24.94,25.13,23.55,24.2,677634,24.94,25.13,23.55,24.2,677634,0.0,1.0
2021-06-30,25.63,25.97,24.365,24.62,526664,25.63,25.97,24.365,24.62,526664,0.0,1.0
2021-07-01,24.86,25.71,24.51,25.71,486940,24.86,25.71,24.51,25.71,486940,0.0,1.0
2021-07-02,25.18,25.28,24.36,24.87,516423,25.18,25.28,24.36,24.87,516423,0.0,1.0
2021-07-06,23.79,24.94,23.4,24.9,702242,23.79,24.94,23.4,24.9,702242,0.0,1.0
2021-07-07,23.59,23.93,23.45,23.8,293319,23.59,23.93,23.45,23.8,293319,0.0,1.0
2021-07-08,23.17,23.4381,22.95,23.08,236001,23.17,23.4381,22.95,23.08,236001,0.0,1.0
2021-07-09,23.36,23.71,22.95,23.28,257916,23.36,23.71,22.95,23.28,257916,0.0,1.0
2021-07-12,23.78,23.99,22.81,23.07,299223,23.78,23.99,22.81,23.07,299223,0.0,1.0
2021-07-13,23.03,24.0,22.95,24.0,689417,23.03,24.0,22.95,24.0,689417,0.0,1.0
2021-07-14,21.84,23.248,21.79,23.24,592148,21.84,23.248,21.79,23.24,592148,0.0,1.0
2021-07-15,20.09,22.2,19.96,21.81,796070,20.09,22.2,19.96,21.81,796070,0.0,1.0
2021-07-16,21.46,21.69,20.03,20.03,1016912,21.46,21.69,20.03,20.03,1016912,0.0,1.0
2021-07-19,21.45,22.29,20.85,21.17,315339,21.45,22.29,20.85,21.17,315339,0.0,1.0
2021-07-20,21.77,22.23,21.08,21.58,665704,21.77,22.23,21.08,21.58,665704,0.0,1.0
2021-07-21,21.43,22.28,21.33,21.89,573085,21.43,22.28,21.33,21.89,573085,0.0,1.0
2021-07-22,22.05,22.13,21.07,21.4,305576,22.05,22.13,21.07,21.4,305576,0.0,1.0
2021-07-23,22.93,23.15,21.5796,22.03,449996,22.93,23.15,21.5796,22.03,449996,0.0,1.0
2021-07-26,22.8,22.96,22.0314,22.92,526889,22.8,22.96,22.0314,22.92,526889,0.0,1.0
2021-07-27,22.87,22.94,21.9193,22.77,288033,22.87,22.94,21.9193,22.77,288033,0.0,1.0
2021-07-28,23.19,23.6399,22.8501,22.87,524552,23.19,23.6399,22.8501,22.87,524552,0.0,1.0
2021-07-29,23.18,23.54,23.08,23.4,372923,23.18,23.54,23.08,23.4,372923,0.0,1.0
2021-07-30,23.16,23.4,22.89,23.18,302713,23.16,23.4,22.89,23.18,302713,0.0,1.0
2021-08-02,23.09,23.92,23.06,23.43,411061,23.09,23.92,23.06,23.43,411061,0.0,1.0
2021-08-03,23.03,23.34,22.765,23.3,529457,23.03,23.34,22.765,23.3,529457,0.0,1.0
2021-08-04,23.74,24.19,22.89,23.31,482906,23.74,24.19,22.89,23.31,482906,0.0,1.0
2021-08-05,23.95,24.02,23.36,23.72,203570,23.95,24.02,23.36,23.72,203570,0.0,1.0
2021-08-06,23.71,24.15,23.67,23.78,133023,23.71,24.15,23.67,23.78,133023,0.0,1.0
2021-08-09,23.68,24.1,23.35,23.71,163361,23.68,24.1,23.35,23.71,163361,0.0,1.0
2021-08-10,23.9,24.17,23.44,23.77,602004,23.9,24.17,23.44,23.77,602004,0.0,1.0
2021-08-11,24.6,24.77,23.5357,23.94,590478,24.6,24.77,23.5357,23.94,590478,0.0,1.0
2021-08-12,21.85,24.88,21.03,24.45,1605997,21.85,24.88,21.03,24.45,1605997,0.0,1.0
2021-08-13,21.86,23.21,21.71,22.72,771718,21.86,23.21,21.71,22.72,771718,0.0,1.0
2021-08-16,21.06,21.84,20.82,21.71,975001,21.06,21.84,20.82,21.71,975001,0.0,1.0
2021-08-17,20.56,21.0,20.01,20.73,582100,20.56,21.0,20.01,20.73,582100,0.0,1.0
2021-08-18,19.81,21.05,19.76,21.05,518391,19.81,21.05,19.76,21.05,518391,0.0,1.0
2021-08-19,18.73,19.61,18.2,19.55,1041731,18.73,19.61,18.2,19.55,1041731,0.0,1.0
2021-08-20,18.51,19.0661,18.18,18.64,593286,18.51,19.0661,18.18,18.64,593286,0.0,1.0
2021-08-23,19.75,19.99,18.72,19.1,1173090,19.75,19.99,18.72,19.1,1173090,0.0,1.0
2021-08-24,20.29,20.65,19.51,19.7,784315,20.29,20.65,19.51,19.7,784315,0.0,1.0
2021-08-25,19.55,20.34,19.12,20.3,995668,19.55,20.34,19.12,20.3,995668,0.0,1.0
2021-08-26,19.01,20.08,18.8,19.32,617831,19.01,20.08,18.8,19.32,617831,0.0,1.0
2021-08-27,19.0,19.32,18.68,19.07,493107,19.0,19.32,18.68,19.07,493107,0.0,1.0
2021-08-30,20.16,20.31,18.75,18.99,682812,20.16,20.31,18.75,18.99,682812,0.0,1.0
2021-08-31,20.41,21.22,19.88,20.1,885076,20.41,21.22,19.88,20.1,885076,0.0,1.0
2021-09-01,20.1,20.695,19.87,20.39,1228458,20.1,20.695,19.87,20.39,1228458,0.0,1.0
2021-09-02,20.13,20.48,19.72,19.91,1449135,20.13,20.48,19.72,19.91,1449135,0.0,1.0
2021-09-03,20.03,20.33,19.65,20.0,1172638,20.03,20.33,19.65,20.0,1172638,0.0,1.0
2021-09-07,20.0,20.85,19.62,19.9,850382,20.0,20.85,19.62,19.9,850382,0.0,1.0
2021-09-08,20.08,20.19,19.18,19.75,1163697,20.08,20.19,19.18,19.75,1163697,0.0,1.0
2021-09-09,20.35,20.815,19.77,19.77,995367,20.35,20.815,19.77,19.77,995367,0.0,1.0
2021-09-10,19.87,20.5,19.571,20.41,1451353,19.87,20.5,19.571,20.41,1451353,0.0,1.0
2021-09-13,19.27,19.88,19.16,19.4045,1599413,19.27,19.88,19.16,19.4045,1599413,0.0,1.0
2021-09-14,20.0,20.04,19.02,19.16,940931,20.0,20.04,19.02,19.16,940931,0.0,1.0
2021-09-15,19.89,20.055,19.35,19.93,1572116,19.89,20.055,19.35,19.93,1572116,0.0,1.0
2021-09-16,21.09,21.15,19.84,19.84,1441505,21.09,21.15,19.84,19.84,1441505,0.0,1.0
2021-09-17,19.98,21.3118,19.68,21.19,4120173,19.98,21.3118,19.68,21.19,4120173,0.0,1.0
2021-09-20,19.6,20.06,19.02,19.74,1780588,19.6,20.06,19.02,19.74,1780588,0.0,1.0
2021-09-21,18.74,19.85,18.74,19.53,1597158,18.74,19.85,18.74,19.53,1597158,0.0,1.0
2021-09-22,18.34,18.96,17.85,18.96,9990101,18.34,18.96,17.85,18.96,9990101,0.0,1.0
2021-09-23,18.49,18.685,18.2,18.51,2188358,18.49,18.685,18.2,18.51,2188358,0.0,1.0
2021-09-24,19.39,19.57,18.31,18.39,1518533,19.39,19.57,18.31,18.39,1518533,0.0,1.0
2021-09-27,19.72,19.77,19.28,19.28,1401425,19.72,19.77,19.28,19.28,1401425,0.0,1.0
2021-09-28,18.49,19.87,18.2,19.72,1641302,18.49,19.87,18.2,19.72,1641302,0.0,1.0
2021-09-29,17.98,19.2599,17.96,18.6,722564,17.98,19.2599,17.96,18.6,722564,0.0,1.0
2021-09-30,17.89,18.19,17.61,18.01,614668,17.89,18.19,17.61,18.01,614668,0.0,1.0
2021-10-01,17.81,18.2499,17.4001,18.06,1201340,17.81,18.2499,17.4001,18.06,1201340,0.0,1.0
2021-10-04,16.63,17.73,16.56,17.64,970339,16.63,17.73,16.56,17.64,970339,0.0,1.0
2021-10-05,16.74,17.05,16.15,16.77,1569291,16.74,17.05,16.15,16.77,1569291,0.0,1.0
2021-10-06,17.12,17.23,16.35,16.6,1399360,17.12,17.23,16.35,16.6,1399360,0.0,1.0
2021-10-07,18.29,18.36,17.13,17.27,1556844,18.29,18.36,17.13,17.27,1556844,0.0,1.0
2021-10-08,18.96,19.23,18.08,18.28,754103,18.96,19.23,18.08,18.28,754103,0.0,1.0
2021-10-11,18.9,19.185,18.55,19.185,517588,18.9,19.185,18.55,19.185,517588,0.0,1.0
2021-10-12,19.22,19.25,18.86,18.99,769353,19.22,19.25,18.86,18.99,769353,0.0,1.0
2021-10-13,19.56,19.58,19.1,19.25,568472,19.56,19.58,19.1,19.25,568472,0.0,1.0
2021-10-14,20.32,20.51,19.55,19.77,862097,20.32,20.51,19.55,19.77,862097,0.0,1.0
2021-10-15,20.64,21.19,20.156,20.4,768167,20.64,21.19,20.156,20.4,768167,0.0,1.0
2021-10-18,19.68,20.66,19.2,20.59,850334,19.68,20.66,19.2,20.59,850334,0.0,1.0
2021-10-19,19.91,20.26,19.345,19.9998,742199,19.91,20.26,19.345,19.9998,742199,0.0,1.0
2021-10-20,19.85,20.39,19.31,19.93,390096,19.85,20.39,19.31,19.93,390096,0.0,1.0
2021-10-21,20.64,20.69,19.82,19.84,774279,20.64,20.69,19.82,19.84,774279,0.0,1.0
2021-10-22,19.9,20.58,19.74,20.5,453776,19.9,20.58,19.74,20.5,453776,0.0,1.0
2021-10-25,19.5,20.27,19.44,19.56,349200,19.5,20.27,19.44,19.56,349200,0.0,1.0
2021-10-26,19.16,19.61,18.96,19.61,391315,19.16,19.61,18.96,19.61,391315,0.0,1.0
2021-10-27,18.43,19.31,18.4,19.16,477661,18.43,19.31,18.4,19.16,477661,0.0,1.0
2021-10-28,19.26,19.39,18.29,18.47,506437,19.26,19.39,18.29,18.47,506437,0.0,1.0
2021-10-29,19.47,20.075,19.29,19.82,610100,19.47,20.075,19.29,19.82,610100,0.0,1.0
2021-11-01,19.48,19.59,18.93,19.29,557123,19.48,19.59,18.93,19.29,557123,0.0,1.0
2021-11-02,19.7,19.78,18.98,19.51,412258,19.7,19.78,18.98,19.51,412258,0.0,1.0
2021-11-03,20.24,20.58,19.58,19.58,608433,20.24,20.58,19.58,19.58,608433,0.0,1.0
2021-11-04,20.0,20.655,19.52,20.32,1070941,20.0,20.655,19.52,20.32,1070941,0.0,1.0
2021-11-05,19.93,20.55,19.7,20.18,626352,19.93,20.55,19.7,20.18,626352,0.0,1.0
2021-11-08,20.14,20.43,19.82,20.0,738455,20.14,20.43,19.82,20.0,738455,0.0,1.0
2021-11-09,19.78,20.3,19.7,19.89,1354096,19.78,20.3,19.7,19.89,1354096,0.0,1.0
2021-11-10,19.18,19.92,18.905,19.5,1188129,19.18,19.92,18.905,19.5,1188129,0.0,1.0
2021-11-11,18.94,20.13,18.64,19.5,4195742,18.94,20.13,18.64,19.5,4195742,0.0,1.0
2021-11-12,20.15,20.38,18.97,18.97,1932139,20.15,20.38,18.97,18.97,1932139,0.0,1.0
2021-11-15,20.44,20.47,19.725,19.75,1375033,20.44,20.47,19.725,19.75,1375033,0.0,1.0
2021-11-16,21.0,21.14,19.4,20.37,1332772,21.0,21.14,19.4,20.37,1332772,0.0,1.0
2021-11-17,22.08,22.09,20.7,20.78,1657249,22.08,22.09,20.7,20.78,1657249,0.0,1.0
2021-11-18,21.66,22.329,21.39,22.23,894695,21.66,22.329,21.39,22.23,894695,0.0,1.0
2021-11-19,21.65,22.82,21.4,21.7,1319087,21.65,22.82,21.4,21.7,1319087,0.0,1.0
2021-11-22,21.95,22.5,21.39,21.68,1063032,21.95,22.5,21.39,21.68,1063032,0.0,1.0
2021-11-23,20.94,22.16,20.31,21.95,1377931,20.94,22.16,20.31,21.95,1377931,0.0,1.0
2021-11-24,21.53,21.57,20.28,20.34,690542,21.53,21.57,20.28,20.34,690542,0.0,1.0
2021-11-26,21.13,21.38,20.845,20.89,485128,21.13,21.38,20.845,20.89,485128,0.0,1.0
2021-11-29,21.36,21.51,20.6669,21.11,1021186,21.36,21.51,20.6669,21.11,1021186,0.0,1.0
2021-11-30,21.18,21.49,20.62,21.28,2625028,21.18,21.49,20.62,21.28,2625028,0.0,1.0
2021-12-01,20.62,21.35,20.38,21.22,1929273,20.62,21.35,20.38,21.22,1929273,0.0,1.0
2021-12-02,21.97,22.07,20.34,20.53,1377047,21.97,22.07,20.34,20.53,1377047,0.0,1.0
2021-12-03,21.43,22.14,20.51,22.02,1357402,21.43,22.14,20.51,22.02,1357402,0.0,1.0
2021-12-06,21.14,22.27,20.641,21.44,1961983,21.14,22.27,20.641,21.44,1961983,0.0,1.0
2021-12-07,19.8,20.96,19.28,20.74,3213929,19.8,20.96,19.28,20.74,3213929,0.0,1.0
2021-12-08,20.68,20.76,19.41,19.76,1398498,20.68,20.76,19.41,19.76,1398498,0.0,1.0
2021-12-09,19.84,20.81,19.78,20.64,1038968,19.84,20.81,19.78,20.64,1038968,0.0,1.0
2021-12-10,19.65,20.05,19.25,19.4,955849,19.65,20.05,19.25,19.4,955849,0.0,1.0
2021-12-13,19.58,20.24,19.37,19.62,836464,19.58,20.24,19.37,19.62,836464,0.0,1.0
2021-12-14,19.13,19.84,18.61,19.235,1000317,19.13,19.84,18.61,19.235,1000317,0.0,1.0
2021-12-15,18.03,18.98,17.05,18.94,4175360,18.03,18.98,17.05,18.94,4175360,0.0,1.0
2021-12-16,17.12,18.34,16.69,17.97,2905554,17.12,18.34,16.69,17.97,2905554,0.0,1.0
2021-12-17,17.99,18.3,16.7,17.02,5825622,17.99,18.3,16.7,17.02,5825622,0.0,1.0
2021-12-20,17.44,18.085,17.16,17.96,2207037,17.44,18.085,17.16,17.96,2207037,0.0,1.0
2021-12-21,18.05,18.47,17.48,17.48,1988917,18.05,18.47,17.48,17.48,1988917,0.0,1.0
2021-12-22,18.33,18.4,17.78,17.99,1054209,18.33,18.4,17.78,17.99,1054209,0.0,1.0
2021-12-23,18.96,19.03,18.14,18.41,894457,18.96,19.03,18.14,18.41,894457,0.0,1.0
2021-12-27,18.82,19.185,18.76,19.1,564788,18.82,19.185,18.76,19.1,564788,0.0,1.0
2021-12-28,18.91,19.15,18.76,18.84,348081,18.91,19.15,18.76,18.84,348081,0.0,1.0
2021-12-29,18.55,19.02,18.25,18.91,500049,18.55,19.02,18.25,18.91,500049,0.0,1.0
2021-12-30,19.05,19.35,18.64,18.64,673743,19.05,19.35,18.64,18.64,673743,0.0,1.0
2021-12-31,18.84,19.355,18.835,19.09,350070,18.84,19.355,18.835,19.09,350070,0.0,1.0
2022-01-03,19.3,19.365,18.45,18.73,347716,19.3,19.365,18.45,18.73,347716,0.0,1.0
2022-01-04,18.69,19.73,18.345,19.42,696783,18.69,19.73,18.345,19.42,696783,0.0,1.0
2022-01-05,17.52,18.78,17.5,18.58,743340,17.52,18.78,17.5,18.58,743340,0.0,1.0
2022-01-06,17.53,17.88,16.63,17.375,690159,17.53,17.88,16.63,17.375,690159,0.0,1.0
2022-01-07,17.84,18.5,17.36,17.94,537888,17.84,18.5,17.36,17.94,537888,0.0,1.0
2022-01-10,17.97,18.02,17.12,17.43,638433,17.97,18.02,17.12,17.43,638433,0.0,1.0
2022-01-11,18.14,18.3,17.29,18.01,602223,18.14,18.3,17.29,18.01,602223,0.0,1.0
2022-01-12,17.77,18.35,17.44,18.13,370772,17.77,18.35,17.44,18.13,370772,0.0,1.0
2022-01-13,16.92,17.98,16.85,17.97,661948,16.92,17.98,16.85,17.97,661948,0.0,1.0
2022-01-14,15.68,16.98,15.4,16.54,1125370,15.68,16.98,15.4,16.54,1125370,0.0,1.0
2022-01-18,16.05,16.45,15.34,15.58,804948,16.05,16.45,15.34,15.58,804948,0.0,1.0
2022-01-19,15.67,16.49,15.65,16.05,458703,15.67,16.49,15.65,16.05,458703,0.0,1.0
2022-01-20,15.92,16.825,15.87,15.88,553516,15.92,16.825,15.87,15.88,553516,0.0,1.0
2022-01-21,15.0,15.9,14.78,15.86,850157,15.0,15.9,14.78,15.86,850157,0.0,1.0
2022-01-24,15.01,15.03,13.51,14.69,2642703,15.01,15.03,13.51,14.69,2642703,0.0,1.0
2022-01-25,14.29,14.99,13.54,14.55,1940060,14.29,14.99,13.54,14.55,1940060,0.0,1.0
2022-01-26,13.23,14.81,13.12,14.65,2329791,13.23,14.81,13.12,14.65,2329791,0.0,1.0
2022-01-27,12.32,13.7899,12.14,13.36,2066503,12.32,13.7899,12.14,13.36,2066503,0.0,1.0
2022-01-28,12.63,12.7367,11.78,12.37,2246830,12.63,12.7367,11.78,12.37,2246830,0.0,1.0
2022-01-31,13.26,13.53,12.55,12.55,2017755,13.26,13.53,12.55,12.55,2017755,0.0,1.0
2022-02-01,13.34,13.52,12.99,13.36,1240585,13.34,13.52,12.99,13.36,1240585,0.0,1.0
2022-02-02,12.17,13.495,12.17,13.35,1002843,12.17,13.495,12.17,13.35,1002843,0.0,1.0
2022-02-03,11.58,12.205,11.5,12.0,1906570,11.58,12.205,11.5,12.0,1906570,0.0,1.0
2022-02-04,11.69,11.9399,11.42,11.6,1534442,11.69,11.9399,11.42,11.6,1534442,0.0,1.0
2022-02-07,11.48,12.08,11.38,11.69,1695432,11.48,12.08,11.38,11.69,1695432,0.0,1.0
2022-02-08,11.39,11.64,11.1,11.48,2632756,11.39,11.64,11.1,11.48,2632756,0.0,1.0
2022-02-09,11.64,11.89,11.21,11.42,1717588,11.64,11.89,11.21,11.42,1717588,0.0,1.0
2022-02-10,11.46,12.26,11.33,11.52,2004250,11.46,12.26,11.33,11.52,2004250,0.0,1.0
2022-02-11,10.51,11.74,10.47,11.43,1693338,10.51,11.74,10.47,11.43,1693338,0.0,1.0
2022-02-14,10.42,10.705,10.3,10.48,1731659,10.42,10.705,10.3,10.48,1731659,0.0,1.0
2022-02-15,11.22,11.26,10.64,10.68,2073969,11.22,11.26,10.64,10.68,2073969,0.0,1.0
2022-02-16,11.12,11.23,10.86,11.11,1215920,11.12,11.23,10.86,11.11,1215920,0.0,1.0
2022-02-17,12.52,13.69,11.89,12.3,4827716,12.52,13.69,11.89,12.3,4827716,0.0,1.0
2022-02-18,12.64,12.86,12.03,12.15,2871900,12.64,12.86,12.03,12.15,2871900,0.0,1.0
2022-02-22,12.74,12.9,12.205,12.53,2507755,12.74,12.9,12.205,12.53,2507755,0.0,1.0
2022-02-23,12.53,13.1,12.33,12.74,2123544,12.53,13.1,12.33,12.74,2123544,0.0,1.0
2022-02-24,13.33,13.46,11.9298,12.03,2026031,13.33,13.46,11.9298,12.03,2026031,0.0,1.0
2022-02-25,13.07,13.53,12.82,13.01,4031861,13.07,13.53,12.82,13.01,4031861,0.0,1.0
2022-02-28,13.19,13.42,12.83,13.03,2974594,13.19,13.42,12.83,13.03,2974594,0.0,1.0
2022-03-01,13.52,13.95,13.1,13.51,1895755,13.52,13.95,13.1,13.51,1895755,0.0,1.0
2022-03-02,14.11,14.41,13.795,13.97,2141447,14.11,14.41,13.795,13.97,2141447,0.0,1.0
2022-03-03,13.24,14.13,13.2,14.0,1765226,13.24,14.13,13.2,14.0,1765226,0.0,1.0
2022-03-04,12.49,13.57,12.31,13.12,740971,12.49,13.57,12.31,13.12,740971,0.0,1.0
2022-03-07,11.66,12.95,11.56,12.63,1143879,11.66,12.95,11.56,12.63,1143879,0.0,1.0
2022-03-08,11.8,12.3,11.24,11.64,967400,11.8,12.3,11.24,11.64,967400,0.0,1.0
2022-03-09,12.55,13.0,12.0,12.09,864172,12.55,13.0,12.0,12.09,864172,0.0,1.0
2022-03-10,12.83,12.95,12.12,12.23,776214,12.83,12.95,12.12,12.23,776214,0.0,1.0
2022-03-11,12.48,13.12,12.44,12.83,599085,12.48,13.12,12.44,12.83,599085,0.0,1.0
2022-03-14,12.23,12.79,12.14,12.37,1213451,12.23,12.79,12.14,12.37,1213451,0.0,1.0
2022-03-15,12.91,13.1,12.31,12.37,810348,12.91,13.1,12.31,12.37,810348,0.0,1.0
2022-03-16,13.6,13.63,12.98,13.06,1247919,13.6,13.63,12.98,13.06,1247919,0.0,1.0
2022-03-17,13.9,14.21,13.32,13.71,1169421,13.9,14.21,13.32,13.71,1169421,0.0,1.0
2022-03-18,14.34,14.545,13.44,13.68,1165090,14.34,14.545,13.44,13.68,1165090,0.0,1.0
2022-03-21,14.2,14.47,13.88,14.03,1084501,14.2,14.47,13.88,14.03,1084501,0.0,1.0
2022-03-22,14.48,14.74,14.02,14.19,1284176,14.48,14.74,14.02,14.19,1284176,0.0,1.0
2022-03-23,14.32,14.84,14.125,14.4,768410,14.32,14.84,14.125,14.4,768410,0.0,1.0
2022-03-24,14.75,14.8,13.89,14.43,829356,14.75,14.8,13.89,14.43,829356,0.0,1.0
2022-03-25,14.14,14.84,13.98,14.84,730853,14.14,14.84,13.98,14.84,730853,0.0,1.0
2022-03-28,14.33,14.38,13.78,14.15,960461,14.33,14.38,13.78,14.15,960461,0.0,1.0
2022-03-29,15.33,15.51,14.54,14.6,834828,15.33,15.51,14.54,14.6,834828,0.0,1.0
2022-03-30,15.12,15.48,14.91,15.15,688695,15.12,15.48,14.91,15.15,688695,0.0,1.0
2022-03-31,14.81,15.188,14.63,15.15,866533,14.81,15.188,14.63,15.15,866533,0.0,1.0
2022-04-01,15.15,15.5,14.86,14.86,796628,15.15,15.5,14.86,14.86,796628,0.0,1.0
2022-04-04,15.56,15.7,14.9,15.25,636840,15.56,15.7,14.9,15.25,636840,0.0,1.0
2022-04-05,15.04,15.5,14.835,15.46,777185,15.04,15.5,14.835,15.46,777185,0.0,1.0
2022-04-06,15.0,15.15,14.425,14.69,659891,15.0,15.15,14.425,14.69,659891,0.0,1.0
2022-04-07,14.7,15.16,14.39,14.9,565762,14.7,15.16,14.39,14.9,565762,0.0,1.0
2022-04-08,14.54,15.025,14.36,14.59,545925,14.54,15.025,14.36,14.59,545925,0.0,1.0
2022-04-11,14.42,14.7,14.05,14.19,894666,14.42,14.7,14.05,14.19,894666,0.0,1.0
2022-04-12,13.95,14.66,13.87,14.57,807090,13.95,14.66,13.87,14.57,807090,0.0,1.0
2022-04-13,14.29,14.37,14.0,14.04,496585,14.29,14.37,14.0,14.04,496585,0.0,1.0
2022-04-14,14.0,14.385,13.76,14.23,575794,14.0,14.385,13.76,14.23,575794,0.0,1.0
2022-04-18,13.77,13.91,13.45,13.88,604242,13.77,13.91,13.45,13.88,604242,0.0,1.0
2022-04-19,14.13,14.46,13.5,13.72,754389,14.13,14.46,13.5,13.72,754389,0.0,1.0
2022-04-20,13.92,14.46,13.86,14.46,740861,13.92,14.46,13.86,14.46,740861,0.0,1.0
2022-04-21,13.59,14.475,13.5,14.08,631171,13.59,14.475,13.5,14.08,631171,0.0,1.0
2022-04-22,13.69,13.92,13.55,13.57,436214,13.69,13.92,13.55,13.57,436214,0.0,1.0
2022-04-25,14.43,14.43,13.56,13.7,632788,14.43,14.43,13.56,13.7,632788,0.0,1.0
2022-04-26,14.15,14.59,14.04,14.24,688803,14.15,14.59,14.04,14.24,688803,0.0,1.0
2022-04-27,14.33,14.58,13.91,14.12,947590,14.33,14.58,13.91,14.12,947590,0.0,1.0
2022-04-28,14.53,14.8,13.95,14.53,969758,14.53,14.8,13.95,14.53,969758,0.0,1.0
2022-04-29,13.35,14.75,13.2401,14.42,1400684,13.35,14.75,13.2401,14.42,1400684,0.0,1.0
2022-05-02,12.91,13.275,12.48,13.26,1754929,12.91,13.275,12.48,13.26,1754929,0.0,1.0
2022-05-03,12.33,13.12,12.25,12.86,1444212,12.33,13.12,12.25,12.86,1444212,0.0,1.0
2022-05-04,12.67,12.74,11.875,12.45,1421204,12.67,12.74,11.875,12.45,1421204,0.0,1.0
2022-05-05,11.97,12.48,11.71,12.34,1484335,11.97,12.48,11.71,12.34,1484335,0.0,1.0
2022-05-06,11.12,11.95,10.83,11.95,1695826,11.12,11.95,10.83,11.95,1695826,0.0,1.0
2022-05-09,10.0,11.09,9.95,10.92,1364473,10.0,11.09,9.95,10.92,1364473,0.0,1.0
2022-05-10,8.88,10.88,8.55,10.22,2033335,8.88,10.88,8.55,10.22,2033335,0.0,1.0
2022-05-11,8.2,9.13,8.19,8.88,1759830,8.2,9.13,8.19,8.88,1759830,0.0,1.0
2022-05-12,8.25,9.2,7.52,8.38,4212074,8.25,9.2,7.52,8.38,4212074,0.0,1.0
2022-05-13,8.94,9.215,8.63,8.63,2161109,8.94,9.215,8.63,8.63,2161109,0.0,1.0
2022-05-16,8.48,9.2,8.47,8.72,1328282,8.48,9.2,8.47,8.72,1328282,0.0,1.0
2022-05-17,8.4,8.86,8.01,8.61,2896203,8.4,8.86,8.01,8.61,2896203,0.0,1.0
2022-05-18,7.77,8.39,7.55,8.11,2106703,7.77,8.39,7.55,8.11,2106703,0.0,1.0
2022-05-19,8.06,8.19,7.65,7.69,1198604,8.06,8.19,7.65,7.69,1198604,0.0,1.0
2022-05-20,8.12,8.34,7.875,8.12,1181720,8.12,8.34,7.875,8.12,1181720,0.0,1.0
2022-05-23,8.05,8.265,7.825,8.22,1736722,8.05,8.265,7.825,8.22,1736722,0.0,1.0
2022-05-24,7.56,7.92,7.47,7.92,2395070,7.56,7.92,7.47,7.92,2395070,0.0,1.0
2022-05-25,8.01,8.05,7.45,7.5,1437702,8.01,8.05,7.45,7.5,1437702,0.0,1.0
2022-05-26,8.27,8.48,8.02,8.03,1166644,8.27,8.48,8.02,8.03,1166644,0.0,1.0
2022-05-27,8.69,8.735,8.4,8.4,1590974,8.69,8.735,8.4,8.4,1590974,0.0,1.0
2022-05-31,8.44,8.77,8.3,8.66,1606197,8.44,8.77,8.3,8.66,1606197,0.0,1.0
2022-06-01,8.61,8.77,8.395,8.52,1340026,8.61,8.77,8.395,8.52,1340026,0.0,1.0
2022-06-02,9.02,9.1,8.59,8.59,1308871,9.02,9.1,8.59,8.59,1308871,0.0,1.0
2022-06-03,8.52,8.99,8.37,8.81,1220071,8.52,8.99,8.37,8.81,1220071,0.0,1.0
2022-06-06,8.58,9.02,8.53,8.78,1678090,8.58,9.02,8.53,8.78,1678090,0.0,1.0
2022-06-07,8.54,8.62,8.23,8.48,1854857,8.54,8.62,8.23,8.48,1854857,0.0,1.0
2022-06-08,8.38,8.68,8.33,8.51,1159363,8.38,8.68,8.33,8.51,1159363,0.0,1.0
2022-06-09,7.56,8.35,7.54,8.35,2103743,7.56,8.35,7.54,8.35,2103743,0.0,1.0
2022-06-10,7.27,7.515,7.08,7.38,2619474,7.27,7.515,7.08,7.38,2619474,0.0,1.0
2022-06-13,6.82,7.16,6.68,6.98,4373160,6.82,7.16,6.68,6.98,4373160,0.0,1.0
2022-06-14,6.93,7.11,6.67,7.06,1867153,6.93,7.11,6.67,7.06,1867153,0.0,1.0
2022-06-15,7.22,7.48,6.91,6.94,1708411,7.22,7.48,6.91,6.94,1708411,0.0,1.0
2022-06-16,6.83,7.13,6.78,6.92,2129146,6.83,7.13,6.78,6.92,2129146,0.0,1.0
2022-06-17,7.25,7.36,6.85,6.85,2950173,7.25,7.36,6.85,6.85,2950173,0.0,1.0
2022-06-21,7.13,7.58,7.08,7.35,1812371,7.13,7.58,7.08,7.35,1812371,0.0,1.0
2022-06-22,7.14,7.34,6.99,7.04,1364875,7.14,7.34,6.99,7.04,1364875,0.0,1.0
2022-06-23,7.23,7.32,7.04,7.22,1450424,7.23,7.32,7.04,7.22,1450424,0.0,1.0
2022-06-24,6.96,7.45,6.92,7.26,16964120,6.96,7.45,6.92,7.26,16964120,0.0,1.0
2022-06-27,6.86,7.27,6.635,7.09,2308405,6.86,7.27,6.635,7.09,2308405,0.0,1.0
2022-06-28,6.61,6.91,6.545,6.86,1603984,6.61,6.91,6.545,6.86,1603984,0.0,1.0
2022-06-29,6.47,6.68,6.32,6.59,1461812,6.47,6.68,6.32,6.59,1461812,0.0,1.0
2022-06-30,6.54,6.57,6.1,6.36,2237116,6.54,6.57,6.1,6.36,2237116,0.0,1.0
2022-07-01,6.49,6.605,6.245,6.56,1714389,6.49,6.605,6.245,6.56,1714389,0.0,1.0
2022-07-05,6.91,6.94,6.125,6.33,1080949,6.91,6.94,6.125,6.33,1080949,0.0,1.0
2022-07-06,6.82,7.02,6.77,6.95,884031,6.82,7.02,6.77,6.95,884031,0.0,1.0
2022-07-07,7.2,7.21,6.86,6.86,710986,7.2,7.21,6.86,6.86,710986,0.0,1.0
2022-07-08,7.23,7.4842,7.1,7.12,725073,7.23,7.4842,7.1,7.12,725073,0.0,1.0
2022-07-11,6.85,7.1613,6.77,7.13,783006,6.85,7.1613,6.77,7.13,783006,0.0,1.0
2022-07-12,6.68,6.92,6.58,6.85,878205,6.68,6.92,6.58,6.85,878205,0.0,1.0
2022-07-13,6.49,6.6,6.35,6.54,760672,6.49,6.6,6.35,6.54,760672,0.0,1.0
2022-07-14,6.35,6.47,6.28,6.45,653508,6.35,6.47,6.28,6.45,653508,0.0,1.0
2022-07-15,6.68,6.68,6.31,6.53,1150944,6.68,6.68,6.31,6.53,1150944,0.0,1.0
2022-07-18,6.78,7.1788,6.76,6.79,1000383,6.78,7.1788,6.76,6.79,1000383,0.0,1.0
2022-07-19,7.2,7.33,6.78,6.89,918550,7.2,7.33,6.78,6.89,918550,0.0,1.0
2022-07-20,7.33,7.53,7.18,7.21,643030,7.33,7.53,7.18,7.21,643030,0.0,1.0
2022-07-21,7.64,7.65,7.2001,7.26,739398,7.64,7.65,7.2001,7.26,739398,0.0,1.0
2022-07-22,7.16,7.66,7.125,7.64,818349,7.16,7.66,7.125,7.64,818349,0.0,1.0
2022-07-25,7.0,7.17,6.93,7.17,548654,7.0,7.17,6.93,7.17,548654,0.0,1.0
2022-07-26,6.91,6.975,6.78,6.93,653705,6.91,6.975,6.78,6.93,653705,0.0,1.0
2022-07-27,6.91,7.07,6.77,7.07,988473,6.91,7.07,6.77,7.07,988473,0.0,1.0
2022-07-28,7.28,7.305,6.81,6.94,877772,7.28,7.305,6.81,6.94,877772,0.0,1.0
2022-07-29,7.39,7.42,6.98,7.28,730799,7.39,7.42,6.98,7.28,730799,0.0,1.0
2022-08-01,7.29,7.395,7.085,7.31,1086529,7.29,7.395,7.085,7.31,1086529,0.0,1.0
2022-08-02,7.23,7.66,7.125,7.18,1135999,7.23,7.66,7.125,7.18,1135999,0.0,1.0
2022-08-03,7.49,7.6,7.21,7.31,1196638,7.49,7.6,7.21,7.31,1196638,0.0,1.0
2022-08-04,7.66,7.74,7.49,7.64,540417,7.66,7.74,7.49,7.64,540417,0.0,1.0
2022-08-05,7.64,7.74,7.32,7.48,842843,7.64,7.74,7.32,7.48,842843,0.0,1.0
2022-08-08,7.93,8.165,7.77,7.77,1041692,7.93,8.165,7.77,7.77,1041692,0.0,1.0
2022-08-09,6.965,7.85,6.94,7.8,1608962,6.965,7.85,6.94,7.8,1608962,0.0,1.0
2022-08-10,7.59,7.695,7.28,7.38,2021266,7.59,7.695,7.28,7.38,2021266,0.0,1.0
2022-08-11,8.63,9.08,7.49,7.6,3146050,8.63,9.08,7.49,7.6,3146050,0.0,1.0
2022-08-12,9.26,9.38,8.68,8.81,1648488,9.26,9.38,8.68,8.81,1648488,0.0,1.0
2022-08-15,8.62,9.17,8.61,9.13,1507243,8.62,9.17,8.61,9.13,1507243,0.0,1.0
2022-08-16,8.81,8.965,8.42,8.53,1231007,8.81,8.965,8.42,8.53,1231007,0.0,1.0
2022-08-17,8.64,8.775,8.36,8.64,1259660,8.64,8.775,8.36,8.64,1259660,0.0,1.0
2022-08-18,8.69,8.71,8.25,8.56,1509523,8.69,8.71,8.25,8.56,1509523,0.0,1.0
2022-08-19,8.05,8.56,7.95,8.51,1102390,8.05,8.56,7.95,8.51,1102390,0.0,1.0
2022-08-22,7.91,7.93,7.48,7.84,1538081,7.91,7.93,7.48,7.84,1538081,0.0,1.0
2022-08-23,8.43,8.54,7.92,7.93,1421928,8.43,8.54,7.92,7.93,1421928,0.0,1.0
2022-08-24,8.74,8.85,8.41,8.43,976262,8.74,8.85,8.41,8.43,976262,0.0,1.0
2022-08-25,8.83,9.18,8.735,8.95,868042,8.83,9.18,8.735,8.95,868042,0.0,1.0
2022-08-26,8.39,9.0,8.37,8.73,865440,8.39,9.0,8.37,8.73,865440,0.0,1.0
2022-08-29,8.39,8.53,8.27,8.27,1116874,8.39,8.53,8.27,8.27,1116874,0.0,1.0
2022-08-30,8.42,8.72,8.35,8.51,1201134,8.42,8.72,8.35,8.51,1201134,0.0,1.0
2022-08-31,8.51,8.89,8.43,8.52,998579,8.51,8.89,8.43,8.52,998579,0.0,1.0
2022-09-01,8.39,8.41,8.01,8.17,1001077,8.39,8.41,8.01,8.17,1001077,0.0,1.0
2022-09-02,8.4,8.63,8.22,8.59,1007464,8.4,8.63,8.22,8.59,1007464,0.0,1.0
2022-09-06,8.41,8.57,8.35,8.57,877129,8.41,8.57,8.35,8.57,877129,0.0,1.0
2022-09-07,9.13,9.42,8.505,8.6,1873963,9.13,9.42,8.505,8.6,1873963,0.0,1.0
2022-09-08,9.12,9.15,8.91,9.08,617994,9.12,9.15,8.91,9.08,617994,0.0,1.0
2022-09-09,9.42,9.58,9.2,9.2,931184,9.42,9.58,9.2,9.2,931184,0.0,1.0
2022-09-12,9.77,9.89,9.54,9.57,1197902,9.77,9.89,9.54,9.57,1197902,0.0,1.0
2022-09-13,9.29,9.595,9.22,9.29,1430068,9.29,9.595,9.22,9.29,1430068,0.0,1.0
2022-09-14,9.0,9.2,8.73,9.2,1858465,9.0,9.2,8.73,9.2,1858465,0.0,1.0
2022-09-15,9.2,9.305,8.81,8.84,1630124,9.2,9.305,8.81,8.84,1630124,0.0,1.0
2022-09-16,8.48,8.97,8.35,8.88,1921143,8.48,8.97,8.35,8.88,1921143,0.0,1.0
2022-09-19,8.48,8.545,8.07,8.241,1283293,8.48,8.545,8.07,8.241,1283293,0.0,1.0
2022-09-20,8.47,8.52,8.17,8.35,1015231,8.47,8.52,8.17,8.35,1015231,0.0,1.0
2022-09-21,8.66,8.8725,8.32,8.58,1211354,8.66,8.8725,8.32,8.58,1211354,0.0,1.0
2022-09-22,8.3,8.61,8.05,8.61,1726401,8.3,8.61,8.05,8.61,1726401,0.0,1.0
2022-09-23,8.25,8.3,8.01,8.09,2014827,8.25,8.3,8.01,8.09,2014827,0.0,1.0
2022-09-26,8.09,8.5,8.035,8.14,1193060,8.09,8.5,8.035,8.14,1193060,0.0,1.0
2022-09-27,8.16,8.37,8.14,8.28,1577666,8.16,8.37,8.14,8.28,1577666,0.0,1.0
2022-09-28,8.89,9.03,8.2,8.24,1344736,8.89,9.03,8.2,8.24,1344736,0.0,1.0
2022-09-29,7.82,8.63,7.385,8.59,2469941,7.82,8.63,7.385,8.59,2469941,0.0,1.0
2022-09-30,7.19,8.11,7.15,7.74,2133989,7.19,8.11,7.15,7.74,2133989,0.0,1.0
2022-10-03,7.68,7.745,7.015,7.19,2545975,7.68,7.745,7.015,7.19,2545975,0.0,1.0
2022-10-04,8.4,8.44,7.965,7.97,1220301,8.4,8.44,7.965,7.97,1220301,0.0,1.0
2022-10-05,8.5,8.51,7.985,8.15,1149726,8.5,8.51,7.985,8.15,1149726,0.0,1.0
2022-10-06,8.79,9.0201,8.44,8.44,1836128,8.79,9.0201,8.44,8.44,1836128,0.0,1.0
2022-10-07,8.58,8.9,8.33,8.59,1697537,8.58,8.9,8.33,8.59,1697537,0.0,1.0
2022-10-10,8.65,8.72,8.38,8.59,850270,8.65,8.72,8.38,8.59,850270,0.0,1.0
2022-10-11,8.5,8.79,8.21,8.6,1067841,8.5,8.79,8.21,8.6,1067841,0.0,1.0
2022-10-12,8.6,8.715,8.395,8.52,712309,8.6,8.715,8.395,8.52,712309,0.0,1.0
2022-10-13,8.72,8.735,8.05,8.22,1253900,8.72,8.735,8.05,8.22,1253900,0.0,1.0
2022-10-14,8.49,8.96,8.35,8.87,707471,8.49,8.96,8.35,8.87,707471,0.0,1.0
2022-10-17,8.71,8.97,8.565,8.8,919927,8.71,8.97,8.565,8.8,919927,0.0,1.0
2022-10-18,8.87,9.07,8.71,8.93,855779,8.87,9.07,8.71,8.93,855779,0.0,1.0
2022-10-19,8.29,8.89,8.23,8.66,1049456,8.29,8.89,8.23,8.66,1049456,0.0,1.0
2022-10-20,8.58,8.875,8.26,8.26,1120083,8.58,8.875,8.26,8.26,1120083,0.0,1.0
2022-10-21,8.36,8.62,8.12,8.58,1472029,8.36,8.62,8.12,8.58,1472029,0.0,1.0
2022-10-24,8.2,8.365,8.025,8.35,886109,8.2,8.365,8.025,8.35,886109,0.0,1.0
2022-10-25,8.97,9.11,8.11,8.11,1270842,8.97,9.11,8.11,8.11,1270842,0.0,1.0
2022-10-26,8.76,9.06,8.54,8.95,930431,8.76,9.06,8.54,8.95,930431,0.0,1.0
2022-10-27,8.99,9.12,8.78,8.82,849444,8.99,9.12,8.78,8.82,849444,0.0,1.0
2022-10-28,8.98,9.03,8.64,8.98,938988,8.98,9.03,8.64,8.98,938988,0.0,1.0
2022-10-31,9.12,9.33,8.84,8.95,1034380,9.12,9.33,8.84,8.95,1034380,0.0,1.0
2022-11-01,9.04,9.525,9.0,9.4,1079435,9.04,9.525,9.0,9.4,1079435,0.0,1.0
2022-11-02,8.22,8.95,8.12,8.92,1440899,8.22,8.95,8.12,8.92,1440899,0.0,1.0
2022-11-03,7.7,8.32,7.69,8.12,985037,7.7,8.32,7.69,8.12,985037,0.0,1.0
2022-11-04,7.33,7.91,7.08,7.85,1464903,7.33,7.91,7.08,7.85,1464903,0.0,1.0
2022-11-07,6.96,7.65,6.88,7.46,1552634,6.96,7.65,6.88,7.46,1552634,0.0,1.0
2022-11-08,6.98,7.04,6.69,7.03,1442200,6.98,7.04,6.69,7.03,1442200,0.0,1.0
2022-11-09,6.66,6.88,6.51,6.81,1368385,6.66,6.88,6.51,6.81,1368385,0.0,1.0
2022-11-10,8.31,8.34,7.02,7.16,3119014,8.31,8.34,7.02,7.16,3119014,0.0,1.0
2022-11-11,8.85,9.105,8.35,8.35,1143867,8.85,9.105,8.35,8.35,1143867,0.0,1.0
2022-11-14,8.6,9.075,8.55,8.66,1071887,8.6,9.075,8.55,8.66,1071887,0.0,1.0
2022-11-15,8.74,9.11,8.675,8.95,1360731,8.74,9.11,8.675,8.95,1360731,0.0,1.0
2022-11-16,8.61,8.78,8.43,8.63,801405,8.61,8.78,8.43,8.63,801405,0.0,1.0
2022-11-17,8.64,8.78,8.27,8.32,1265613,8.64,8.78,8.27,8.32,1265613,0.0,1.0
2022-11-18,7.98,8.81,7.91,8.81,1522337,7.98,8.81,7.91,8.81,1522337,0.0,1.0
2022-11-21,7.68,8.06,7.5,7.9,874624,7.68,8.06,7.5,7.9,874624,0.0,1.0
2022-11-22,7.8,7.92,7.43,7.665,1056954,7.8,7.92,7.43,7.665,1056954,0.0,1.0
2022-11-23,7.78,7.99,7.73,7.99,945442,7.78,7.99,7.73,7.99,945442,0.0,1.0
2022-11-25,7.83,7.85,7.58,7.67,323150,7.83,7.85,7.58,7.67,323150,0.0,1.0
2022-11-28,7.69,7.95,7.53,7.74,781866,7.69,7.95,7.53,7.74,781866,0.0,1.0
2022-11-29,7.78,7.93,7.63,7.63,969790,7.78,7.93,7.63,7.63,969790,0.0,1.0
2022-11-30,8.84,8.91,7.755,7.83,1637758,8.84,8.91,7.755,7.83,1637758,0.0,1.0
2022-12-01,8.88,9.17,8.81,8.81,812668,8.88,9.17,8.81,8.81,812668,0.0,1.0
2022-12-02,8.69,8.815,8.36,8.61,920625,8.69,8.815,8.36,8.61,920625,0.0,1.0
2022-12-05,8.39,8.93,8.32,8.63,898068,8.39,8.93,8.32,8.63,898068,0.0,1.0
2022-12-06,8.46,8.54,8.36,8.45,674679,8.46,8.54,8.36,8.45,674679,0.0,1.0
2022-12-07,8.79,8.9,8.3,8.37,1097088,8.79,8.9,8.3,8.37,1097088,0.0,1.0
2022-12-08,8.82,9.16,8.7,8.84,1095675,8.82,9.16,8.7,8.84,1095675,0.0,1.0
2022-12-09,8.83,8.92,8.615,8.72,761532,8.83,8.92,8.615,8.72,761532,0.0,1.0
2022-12-12,8.83,9.03,8.67,8.82,1108659,8.83,9.03,8.67,8.82,1108659,0.0,1.0
2022-12-13,8.89,9.5,8.65,9.31,2668361,8.89,9.5,8.65,9.31,2668361,0.0,1.0
2022-12-14,8.95,9.23,8.8475,8.87,1811377,8.95,9.23,8.8475,8.87,1811377,0.0,1.0
2022-12-15,8.91,8.965,8.73,8.75,795343,8.91,8.965,8.73,8.75,795343,0.0,1.0
2022-12-16,8.75,9.008,8.685,8.7,1908002,8.75,9.008,8.685,8.7,1908002,0.0,1.0
2022-12-19,8.4,8.75,8.39,8.75,1138897,8.4,8.75,8.39,8.75,1138897,0.0,1.0
2022-12-20,8.75,8.85,8.36,8.36,605810,8.75,8.85,8.36,8.36,605810,0.0,1.0
2022-12-21,8.34,8.88,8.28,8.76,1882866,8.34,8.88,8.28,8.76,1882866,0.0,1.0
2022-12-22,7.93,8.18,7.415,8.18,1449988,7.93,8.18,7.415,8.18,1449988,0.0,1.0
2022-12-23,7.81,7.92,7.68,7.92,591136,7.81,7.92,7.68,7.92,591136,0.0,1.0
2022-12-27,7.61,7.8,7.33,7.66,1182491,7.61,7.8,7.33,7.66,1182491,0.0,1.0
2022-12-28,7.38,7.64,7.19,7.59,1083694,7.38,7.64,7.19,7.59,1083694,0.0,1.0
2022-12-29,8.02,8.035,7.24,7.39,1122072,8.02,8.035,7.24,7.39,1122072,0.0,1.0
2022-12-30,8.21,8.25,7.8,7.84,1053706,8.21,8.25,7.8,7.84,1053706,0.0,1.0
2023-01-03,7.93,8.55,7.85,8.36,865135,7.93,8.55,7.85,8.36,865135,0.0,1.0
2023-01-04,8.59,8.61,7.97,8.09,942559,8.59,8.61,7.97,8.09,942559,0.0,1.0
2023-01-05,8.58,8.795,8.26,8.54,1009033,8.58,8.795,8.26,8.54,1009033,0.0,1.0
2023-01-06,8.77,9.045,8.45,8.63,630471,8.77,9.045,8.45,8.63,630471,0.0,1.0
2023-01-09,8.4,9.0,8.34,8.86,571197,8.4,9.0,8.34,8.86,571197,0.0,1.0
2023-01-10,8.51,8.59,8.18,8.32,684322,8.51,8.59,8.18,8.32,684322,0.0,1.0
2023-01-11,8.97,9.075,8.49,8.57,1162863,8.97,9.075,8.49,8.57,1162863,0.0,1.0
2023-01-12,9.21,9.235,8.6385,9.03,767323,9.21,9.235,8.6385,9.03,767323,0.0,1.0
2023-01-13,9.13,9.48,8.86,9.01,849423,9.13,9.48,8.86,9.01,849423,0.0,1.0
2023-01-17,9.2,9.31,8.97,9.13,559873,9.2,9.31,8.97,9.13,559873,0.0,1.0
2023-01-18,9.09,9.57,9.0,9.37,911373,9.09,9.57,9.0,9.37,911373,0.0,1.0
2023-01-19,8.88,9.01,8.84,8.93,431681,8.88,9.01,8.84,8.93,431681,0.0,1.0
2023-01-20,8.98,9.04,8.73,8.99,690169,8.98,9.04,8.73,8.99,690169,0.0,1.0
2023-01-23,8.97,9.07,8.915,9.02,501931,8.97,9.07,8.915,9.02,501931,0.0,1.0
2023-01-24,9.24,9.28,8.88,8.88,880761,9.24,9.28,8.88,8.88,880761,0.0,1.0
2023-01-25,9.63,9.6909,9.02,9.07,749108,9.63,9.6909,9.02,9.07,749108,0.0,1.0
2023-01-26,9.66,9.82,9.18,9.74,1342552,9.66,9.82,9.18,9.74,1342552,0.0,1.0
2023-01-27,9.91,10.21,9.55,9.56,1165147,9.91,10.21,9.55,9.56,1165147,0.0,1.0
2023-01-30,9.47,10.19,9.45,9.81,1079667,9.47,10.19,9.45,9.81,1079667,0.0,1.0
2023-01-31,9.8,9.85,9.505,9.6,808687,9.8,9.85,9.505,9.6,808687,0.0,1.0
2023-02-01,10.29,10.46,9.54,9.8,1322463,10.29,10.46,9.54,9.8,1322463,0.0,1.0
2023-02-02,11.07,11.08,10.49,10.5,2547374,11.07,11.08,10.49,10.5,2547374,0.0,1.0
2023-02-03,11.16,11.5,10.75,10.78,1068633,11.16,11.5,10.75,10.78,1068633,0.0,1.0
2023-02-06,10.78,11.225,10.67,11.1,779428,10.78,11.225,10.67,11.1,779428,0.0,1.0
2023-02-07,10.37,10.73,10.13,10.72,907142,10.37,10.73,10.13,10.72,907142,0.0,1.0
2023-02-08,10.38,10.48,10.18,10.26,638688,10.38,10.48,10.18,10.26,638688,0.0,1.0
2023-02-09,9.8,10.59,9.64,10.54,662037,9.8,10.59,9.64,10.54,662037,0.0,1.0
2023-02-10,9.71,10.575,9.57,10.575,564414,9.71,10.575,9.57,10.575,564414,0.0,1.0
2023-02-13,10.3,10.305,9.55,9.65,1075876,10.3,10.305,9.55,9.65,1075876,0.0,1.0
2023-02-14,11.05,11.225,9.9701,10.19,1420756,11.05,11.225,9.9701,10.19,1420756,0.0,1.0
2023-02-15,11.32,11.51,10.8,10.99,2156086,11.32,11.51,10.8,10.99,2156086,0.0,1.0
2023-02-16,11.02,11.24,10.43,11.0,1449312,11.02,11.24,10.43,11.0,1449312,0.0,1.0
2023-02-17,11.15,11.31,10.83,11.12,1239157,11.15,11.31,10.83,11.12,1239157,0.0,1.0
2023-02-21,10.52,11.53,10.4,11.0,1597969,10.52,11.53,10.4,11.0,1597969,0.0,1.0
2023-02-22,10.86,11.01,10.41,10.62,1430920,10.86,11.01,10.41,10.62,1430920,0.0,1.0
2023-02-23,12.68,13.2385,11.8,11.84,4898081,12.68,13.2385,11.8,11.84,4898081,0.0,1.0
2023-02-24,12.03,12.54,11.79,12.35,2242076,12.03,12.54,11.79,12.35,2242076,0.0,1.0
2023-02-27,12.19,12.48,11.91,12.22,1328432,12.19,12.48,11.91,12.22,1328432,0.0,1.0
2023-02-28,12.24,12.535,12.1,12.1,1071144,12.24,12.535,12.1,12.1,1071144,0.0,1.0
2023-03-01,11.83,12.28,11.69,12.13,1354435,11.83,12.28,11.69,12.13,1354435,0.0,1.0
2023-03-02,12.0,12.17,11.672,11.7,849120,12.0,12.17,11.672,11.7,849120,0.0,1.0
2023-03-03,12.22,12.33,11.92,12.12,782215,12.22,12.33,11.92,12.12,782215,0.0,1.0
2023-03-06,12.18,12.55,12.07,12.32,825782,12.18,12.55,12.07,12.32,825782,0.0,1.0
2023-03-07,12.53,12.6675,12.13,12.22,775936,12.53,12.6675,12.13,12.22,775936,0.0,1.0
2023-03-08,12.88,12.92,12.51,12.63,951079,12.88,12.92,12.51,12.63,951079,0.0,1.0
2023-03-09,12.48,13.12,12.44,12.9,945536,12.48,13.12,12.44,12.9,945536,0.0,1.0
2023-03-10,12.56,12.68,12.03,12.48,1020169,12.56,12.68,12.03,12.48,1020169,0.0,1.0
2023-03-13,12.24,12.58,12.04,12.37,943256,12.24,12.58,12.04,12.37,943256,0.0,1.0
2023-03-14,12.74,12.9,12.445,12.64,991331,12.74,12.9,12.445,12.64,991331,0.0,1.0
2023-03-15,12.62,12.64,12.26,12.38,729111,12.62,12.64,12.26,12.38,729111,0.0,1.0
2023-03-16,12.68,13.145,12.52,12.54,975846,12.68,13.145,12.52,12.54,975846,0.0,1.0
2023-03-17,12.86,12.99,12.47,12.58,1079600,12.86,12.99,12.47,12.58,1079600,0.0,1.0
2023-03-20,12.86,13.03,12.67,12.82,834127,12.86,13.03,12.67,12.82,834127,0.0,1.0
2023-03-21,13.1,13.23,12.87,13.0,1333251,13.1,13.23,12.87,13.0,1333251,0.0,1.0
2023-03-22,12.63,13.14,12.62,13.14,804358,12.63,13.14,12.62,13.14,804358,0.0,1.0
2023-03-23,12.81,12.96,12.61,12.73,693413,12.81,12.96,12.61,12.73,693413,0.0,1.0
2023-03-24,12.47,12.82,12.22,12.82,905857,12.47,12.82,12.22,12.82,905857,0.0,1.0
2023-03-27,12.41,12.6407,12.31,12.6,631120,12.41,12.6407,12.31,12.6,631120,0.0,1.0
2023-03-28,11.95,12.33,11.81,12.33,777017,11.95,12.33,11.81,12.33,777017,0.0,1.0
2023-03-29,12.34,12.37,11.9,12.09,1082711,12.34,12.37,11.9,12.09,1082711,0.0,1.0
2023-03-30,12.57,12.725,12.4,12.44,865849,12.57,12.725,12.4,12.44,865849,0.0,1.0
2023-03-31,12.91,12.94,12.51,12.67,1327842,12.91,12.94,12.51,12.67,1327842,0.0,1.0
2023-04-03,12.75,12.93,12.46,12.86,938733,12.75,12.93,12.46,12.86,938733,0.0,1.0
2023-04-04,12.55,12.775,12.32,12.71,926422,12.55,12.775,12.32,12.71,926422,0.0,1.0
2023-04-05,12.21,12.45,12.015,12.45,774292,12.21,12.45,12.015,12.45,774292,0.0,1.0
2023-04-06,12.2,12.23,11.9,12.13,651141,12.2,12.23,11.9,12.13,651141,0.0,1.0
2023-04-10,12.24,12.25,11.84,12.05,1057285,12.24,12.25,11.84,12.05,1057285,0.0,1.0
2023-04-11,12.2,12.36,11.91,12.34,1099833,12.2,12.36,11.91,12.34,1099833,0.0,1.0
2023-04-12,12.1,12.35,12.04,12.35,539901,12.1,12.35,12.04,12.35,539901,0.0,1.0
2023-04-13,12.29,12.425,12.13,12.24,747987,12.29,12.425,12.13,12.24,747987,0.0,1.0
2023-04-14,11.98,12.35,11.91,12.22,626729,11.98,12.35,11.91,12.22,626729,0.0,1.0
2023-04-17,11.93,12.08,11.87,12.0,428356,11.93,12.08,11.87,12.0,428356,0.0,1.0
2023-04-18,11.95,12.1,11.87,11.95,562575,11.95,12.1,11.87,11.95,562575,0.0,1.0
2023-04-19,11.78,11.82,11.6214,11.82,808047,11.78,11.82,11.6214,11.82,808047,0.0,1.0
2023-04-20,11.77,11.79,11.58,11.61,788556,11.77,11.79,11.58,11.61,788556,0.0,1.0
2023-04-21,11.81,11.83,11.62,11.76,514625,11.81,11.83,11.62,11.76,514625,0.0,1.0
2023-04-24,12.32,12.4,11.78,11.83,565628,12.32,12.4,11.78,11.83,565628,0.0,1.0
2023-04-25,12.17,12.43,11.93,12.21,988317,12.17,12.43,11.93,12.21,988317,0.0,1.0
2023-04-26,12.15,12.4,11.94,12.22,1107111,12.15,12.4,11.94,12.22,1107111,0.0,1.0
2023-04-27,12.81,12.86,12.15,12.3,1455753,12.81,12.86,12.15,12.3,1455753,0.0,1.0
2023-04-28,13.03,13.17,12.69,12.79,1185404,13.03,13.17,12.69,12.79,1185404,0.0,1.0
2023-05-01,13.47,13.53,12.93,12.93,1948271,13.47,13.53,12.93,12.93,1948271,0.0,1.0
2023-05-02,13.36,13.48,13.105,13.4,1612968,13.36,13.48,13.105,13.4,1612968,0.0,1.0
2023-05-03,13.53,14.25,13.322,13.44,1737283,13.53,14.25,13.322,13.44,1737283,0.0,1.0
2023-05-04,13.39,13.64,13.26,13.51,1409136,13.39,13.64,13.26,13.51,1409136,0.0,1.0
2023-05-05,13.73,14.09,13.54,13.54,2064699,13.73,14.09,13.54,13.54,2064699,0.0,1.0
2023-05-08,13.35,13.84,13.295,13.63,2134650,13.35,13.84,13.295,13.63,2134650,0.0,1.0
2023-05-09,13.43,13.54,13.19,13.3,1694285,13.43,13.54,13.19,13.3,1694285,0.0,1.0
2023-05-10,13.66,13.89,13.39,13.48,1630203,13.66,13.89,13.39,13.48,1630203,0.0,1.0
2023-05-11,16.45,17.04,14.34,14.74,8128926,16.45,17.04,14.34,14.74,8128926,0.0,1.0
2023-05-12,16.15,16.58,15.81,16.43,3288053,16.15,16.58,15.81,16.43,3288053,0.0,1.0
2023-05-15,16.99,17.115,15.84,16.25,2604434,16.99,17.115,15.84,16.25,2604434,0.0,1.0
2023-05-16,16.37,16.84,16.0,16.83,1749479,16.37,16.84,16.0,16.83,1749479,0.0,1.0
2023-05-17,16.86,17.04,16.23,16.54,1645599,16.86,17.04,16.23,16.54,1645599,0.0,1.0
2023-05-18,17.28,17.32,16.6,16.6,1675447,17.28,17.32,16.6,16.6,1675447,0.0,1.0
2023-05-19,17.52,17.72,17.23,17.32,1466305,17.52,17.72,17.23,17.32,1466305,0.0,1.0
2023-05-22,17.8,17.97,17.5,17.58,1517865,17.8,17.97,17.5,17.58,1517865,0.0,1.0
2023-05-23,17.66,18.02,17.295,17.8,1275836,17.66,18.02,17.295,17.8,1275836,0.0,1.0
2023-05-24,17.3,17.8,17.29,17.63,1015581,17.3,17.8,17.29,17.63,1015581,0.0,1.0
2023-05-25,16.97,17.405,16.94,17.4,926754,16.97,17.405,16.94,17.4,926754,0.0,1.0
2023-05-26,16.91,17.17,16.78,17.01,993911,16.91,17.17,16.78,17.01,993911,0.0,1.0
2023-05-30,17.15,17.69,17.08,17.24,1482966,17.15,17.69,17.08,17.24,1482966,0.0,1.0
2023-05-31,17.04,17.43,16.62,17.13,1831182,17.04,17.43,16.62,17.13,1831182,0.0,1.0
2023-06-01,17.04,17.4,16.755,17.04,1728819,17.04,17.4,16.755,17.04,1728819,0.0,1.0
2023-06-02,17.48,17.485,16.74,17.26,1887959,17.48,17.485,16.74,17.26,1887959,0.0,1.0
2023-06-05,17.71,17.94,17.4788,17.482,1327045,17.71,17.94,17.4788,17.482,1327045,0.0,1.0
2023-06-06,18.0,18.33,17.32,17.71,1655232,18.0,18.33,17.32,17.71,1655232,0.0,1.0
2023-06-07,17.92,18.34,17.72,18.19,1006928,17.92,18.34,17.72,18.19,1006928,0.0,1.0
2023-06-08,18.26,18.38,17.81,17.93,1612774,18.26,18.38,17.81,17.93,1612774,0.0,1.0
2023-06-09,17.59,18.59,17.46,18.29,1381758,17.59,18.59,17.46,18.29,1381758,0.0,1.0
2023-06-12,17.95,18.17,17.54,17.68,1337250,17.95,18.17,17.54,17.68,1337250,0.0,1.0
2023-06-13,17.96,18.21,17.85,18.06,983987,17.96,18.21,17.85,18.06,983987,0.0,1.0
2023-06-14,17.6,17.945,17.37,17.65,994366,17.6,17.945,17.37,17.65,994366,0.0,1.0
2023-06-15,17.89,18.025,17.159,17.42,1509156,17.89,18.025,17.159,17.42,1509156,0.0,1.0
2023-06-16,17.72,18.04,17.57,18.0,1749450,17.72,18.04,17.57,18.0,1749450,0.0,1.0
2023-06-20,17.93,18.4471,17.65,18.06,1583965,17.93,18.4471,17.65,18.06,1583965,0.0,1.0
2023-06-21,17.83,18.0,17.51,17.81,1018415,17.83,18.0,17.51,17.81,1018415,0.0,1.0
2023-06-22,17.71,17.93,17.35,17.66,1097718,17.71,17.93,17.35,17.66,1097718,0.0,1.0
2023-06-23,17.17,17.55,17.05,17.49,4140617,17.17,17.55,17.05,17.49,4140617,0.0,1.0
2023-06-26,16.69,17.35,16.64,17.08,1087726,16.69,17.35,16.64,17.08,1087726,0.0,1.0
2023-06-27,16.8,17.05,16.71,16.88,1051327,16.8,17.05,16.71,16.88,1051327,0.0,1.0
2023-06-28,17.11,17.19,16.69,16.72,1089099,17.11,17.19,16.69,16.72,1089099,0.0,1.0
2023-06-29,17.59,17.78,17.1,17.11,1000042,17.59,17.78,17.1,17.11,1000042,0.0,1.0
2023-06-30,17.27,17.92,17.23,17.76,1186119,17.27,17.92,17.23,17.76,1186119,0.0,1.0
2023-07-03,16.64,17.27,16.55,17.26,722095,16.64,17.27,16.55,17.26,722095,0.0,1.0
2023-07-05,16.49,16.7,16.18,16.52,2006273,16.49,16.7,16.18,16.52,2006273,0.0,1.0
2023-07-06,15.92,16.19,15.83,16.18,1172023,15.92,16.19,15.83,16.18,1172023,0.0,1.0
2023-07-07,16.28,16.44,16.01,16.01,1360119,16.28,16.44,16.01,16.01,1360119,0.0,1.0
2023-07-10,16.88,16.96,16.23,16.23,1513888,16.88,16.96,16.23,16.23,1513888,0.0,1.0
2023-07-11,17.52,17.56,16.9,16.91,1378991,17.52,17.56,16.9,16.91,1378991,0.0,1.0
2023-07-12,17.9,18.47,17.57,17.85,5728381,17.9,18.47,17.57,17.85,5728381,0.0,1.0
2023-07-13,17.77,18.19,17.17,17.65,2508623,17.77,18.19,17.17,17.65,2508623,0.0,1.0
2023-07-14,17.36,17.945,17.26,17.75,1354430,17.36,17.945,17.26,17.75,1354430,0.0,1.0
2023-07-17,17.68,17.77,17.3,17.4,686547,17.68,17.77,17.3,17.4,686547,0.0,1.0
2023-07-18,18.32,18.45,17.73,17.73,1797111,18.32,18.45,17.73,17.73,1797111,0.0,1.0
2023-07-19,17.4,18.68,17.24,18.47,1648130,17.4,18.68,17.24,18.47,1648130,0.0,1.0
2023-07-20,17.66,17.87,17.19,17.47,1244148,17.66,17.87,17.19,17.47,1244148,0.0,1.0
2023-07-21,16.83,18.005,16.755,17.8,1488030,16.83,18.005,16.755,17.8,1488030,0.0,1.0
2023-07-24,16.9,17.005,16.69,16.81,595849,16.9,17.005,16.69,16.81,595849,0.0,1.0
2023-07-25,16.48,17.16,16.45,17.03,927199,16.48,17.16,16.45,17.03,927199,0.0,1.0
2023-07-26,16.355,16.638,16.25,16.43,895545,16.355,16.638,16.25,16.43,895545,0.0,1.0
2023-07-27,16.16,16.64,16.08,16.64,792268,16.16,16.64,16.08,16.64,792268,0.0,1.0
2023-07-28,16.55,16.7,16.15,16.42,728861,16.55,16.7,16.15,16.42,728861,0.0,1.0
2023-07-31,17.49,17.51,16.5,16.55,1057300,17.49,17.51,16.5,16.55,1057300,0.0,1.0
2023-08-01,17.64,17.81,17.13,17.32,928330,17.64,17.81,17.13,17.32,928330,0.0,1.0
2023-08-02,17.06,17.38,16.78,17.38,733746,17.06,17.38,16.78,17.38,733746,0.0,1.0
2023-08-03,16.84,17.35,16.73,16.95,1400152,16.84,17.35,16.73,16.95,1400152,0.0,1.0
2023-08-04,16.54,17.09,16.52,16.94,1247079,16.54,17.09,16.52,16.94,1247079,0.0,1.0
2023-08-07,16.18,16.6298,15.96,16.6,1713015,16.18,16.6298,15.96,16.6,1713015,0.0,1.0
2023-08-08,16.65,17.2,15.9127,17.2,2906849,16.65,17.2,15.9127,17.2,2906849,0.0,1.0
2023-08-09,16.65,17.2,16.38,16.71,2018026,16.65,17.2,16.38,16.71,2018026,0.0,1.0
2023-08-10,15.82,16.76,15.47,16.65,3073677,15.82,16.76,15.47,16.65,3073677,0.0,1.0
2023-08-11,15.88,16.01,15.47,15.5,1244212,15.88,16.01,15.47,15.5,1244212,0.0,1.0
2023-08-14,15.87,16.16,15.61,15.78,1115472,15.87,16.16,15.61,15.78,1115472,0.0,1.0
2023-08-15,15.58,15.98,15.53,15.76,1056441,15.58,15.98,15.53,15.76,1056441,0.0,1.0
2023-08-16,15.16,15.655,15.14,15.55,766149,15.16,15.655,15.14,15.55,766149,0.0,1.0
2023-08-17,15.17,15.35,14.91,15.32,1232588,15.17,15.35,14.91,15.32,1232588,0.0,1.0
2023-08-18,15.56,15.63,14.7,14.91,1126188,15.56,15.63,14.7,14.91,1126188,0.0,1.0
2023-08-21,15.55,15.74,15.5,15.53,745247,15.55,15.74,15.5,15.53,745247,0.0,1.0
2023-08-22,15.27,15.84,15.23,15.69,1007163,15.27,15.84,15.23,15.69,1007163,0.0,1.0
2023-08-23,15.94,16.07,15.33,15.35,1247137,15.94,16.07,15.33,15.35,1247137,0.0,1.0
2023-08-24,15.47,15.99,15.39,15.97,843260,15.47,15.99,15.39,15.97,843260,0.0,1.0
2023-08-25,15.58,15.79,15.34,15.48,996581,15.58,15.79,15.34,15.48,996581,0.0,1.0
2023-08-28,15.66,16.03,15.56,15.69,928290,15.66,16.03,15.56,15.69,928290,0.0,1.0
2023-08-29,16.08,16.245,15.45,15.73,887014,16.08,16.245,15.45,15.73,887014,0.0,1.0
2023-08-30,16.48,16.62,15.97,16.05,1190718,16.48,16.62,15.97,16.05,1190718,0.0,1.0
2023-08-31,16.81,16.9,16.37,16.53,693542,16.81,16.9,16.37,16.53,693542,0.0,1.0
2023-09-01,16.87,17.11,16.72,16.92,586222,16.87,17.11,16.72,16.92,586222,0.0,1.0
2023-09-05,16.9,17.2,16.6102,16.8,801456,16.9,17.2,16.6102,16.8,801456,0.0,1.0
2023-09-06,16.61,17.11,16.27,16.96,592778,16.61,17.11,16.27,16.96,592778,0.0,1.0
2023-09-07,16.96,17.28,16.29,16.37,1106527,16.96,17.28,16.29,16.37,1106527,0.0,1.0
2023-09-08,16.35,16.97,16.34,16.91,516636,16.35,16.97,16.34,16.91,516636,0.0,1.0
2023-09-11,16.26,16.67,16.135,16.52,448934,16.26,16.67,16.135,16.52,448934,0.0,1.0
2023-09-12,16.19,16.42,16.03,16.14,890667,16.19,16.42,16.03,16.14,890667,0.0,1.0
2023-09-13,15.5,16.15,15.37,16.11,1105785,15.5,16.15,15.37,16.11,1105785,0.0,1.0
2023-09-14,15.68,16.0,15.52,15.57,738320,15.68,16.0,15.52,15.57,738320,0.0,1.0
2023-09-15,15.6,15.71,15.1,15.64,3201931,15.6,15.71,15.1,15.64,3201931,0.0,1.0
2023-09-18,15.55,15.82,15.47,15.52,763601,15.55,15.82,15.47,15.52,763601,0.0,1.0
2023-09-19,15.5,15.61,15.29,15.29,857077,15.5,15.61,15.29,15.29,857077,0.0,1.0
2023-09-20,15.2,15.7,15.17,15.57,505125,15.2,15.7,15.17,15.57,505125,0.0,1.0
2023-09-21,14.53,15.11,14.5,15.11,815548,14.53,15.11,14.5,15.11,815548,0.0,1.0
2023-09-22,14.59,14.74,14.455,14.57,773909,14.59,14.74,14.455,14.57,773909,0.0,1.0
2023-09-25,14.665,14.83,14.39,14.43,507873,14.665,14.83,14.39,14.43,507873,0.0,1.0
2023-09-26,14.49,14.74,14.24,14.5,978586,14.49,14.74,14.24,14.5,978586,0.0,1.0
2023-09-27,15.08,15.17,14.64,14.66,1162060,15.08,15.17,14.64,14.66,1162060,0.0,1.0
2023-09-28,15.41,15.46,14.86,15.01,887842,15.41,15.46,14.86,15.01,887842,0.0,1.0
2023-09-29,15.18,16.02,15.0,15.52,1038411,15.18,16.02,15.0,15.52,1038411,0.0,1.0
2023-10-02,15.05,15.215,14.88,15.12,990632,15.05,15.215,14.88,15.12,990632,0.0,1.0
2023-10-03,14.48,15.17,14.335,14.95,761457,14.48,15.17,14.335,14.95,761457,0.0,1.0
2023-10-04,14.63,14.74,14.4,14.55,567496,14.63,14.74,14.4,14.55,567496,0.0,1.0
2023-10-05,14.44,14.78,14.21,14.55,640341,14.44,14.78,14.21,14.55,640341,0.0,1.0
2023-10-06,14.36,14.58,13.97,14.23,999440,14.36,14.58,13.97,14.23,999440,0.0,1.0
2023-10-09,14.69,14.71,13.86,14.18,841951,14.69,14.71,13.86,14.18,841951,0.0,1.0
2023-10-10,15.15,15.23,14.63,14.63,1020974,15.15,15.23,14.63,14.63,1020974,0.0,1.0
2023-10-11,15.37,15.44,15.03,15.28,884165,15.37,15.44,15.03,15.28,884165,0.0,1.0
2023-10-12,14.64,15.47,14.48,15.4,951768,14.64,15.47,14.48,15.4,951768,0.0,1.0
2023-10-13,13.78,14.66,13.72,14.66,627816,13.78,14.66,13.72,14.66,627816,0.0,1.0
2023-10-16,14.43,14.74,14.16,14.24,732906,14.43,14.74,14.16,14.24,732906,0.0,1.0
2023-10-17,14.77,15.01,14.14,14.23,884079,14.77,15.01,14.14,14.23,884079,0.0,1.0
2023-10-18,14.48,14.78,14.4,14.68,511633,14.48,14.78,14.4,14.68,511633,0.0,1.0
2023-10-19,14.12,14.62,14.04,14.48,683864,14.12,14.62,14.04,14.48,683864,0.0,1.0
2023-10-20,14.08,14.13,13.83,14.12,797132,14.08,14.13,13.83,14.12,797132,0.0,1.0
2023-10-23,13.97,14.2,13.71,13.98,753601,13.97,14.2,13.71,13.98,753601,0.0,1.0
2023-10-24,14.2,14.37,14.015,14.23,612454,14.2,14.37,14.015,14.23,612454,0.0,1.0
2023-10-25,13.23,14.06,12.99,13.96,1289317,13.23,14.06,12.99,13.96,1289317,0.0,1.0
2023-10-26,13.35,13.6,13.005,13.22,968218,13.35,13.6,13.005,13.22,968218,0.0,1.0
2023-10-27,13.08,13.5,12.92,13.44,703425,13.08,13.5,12.92,13.44,703425,0.0,1.0
2023-10-30,13.44,13.54,12.93,13.29,569111,13.44,13.54,12.93,13.29,569111,0.0,1.0
2023-10-31,13.33,13.57,13.22,13.49,667708,13.33,13.57,13.22,13.49,667708,0.0,1.0
2023-11-01,13.44,13.47,13.01,13.38,689079,13.44,13.47,13.01,13.38,689079,0.0,1.0
2023-11-02,13.82,14.17,13.79,13.8,909172,13.82,14.17,13.79,13.8,909172,0.0,1.0
2023-11-03,14.71,14.78,13.87,14.21,1168812,14.71,14.78,13.87,14.21,1168812,0.0,1.0
2023-11-06,14.22,14.91,14.08,14.8,2240835,14.22,14.91,14.08,14.8,2240835,0.0,1.0
2023-11-07,14.16,14.64,13.05,13.43,1925859,14.16,14.64,13.05,13.43,1925859,0.0,1.0
2023-11-08,14.18,14.33,13.93,14.16,1622631,14.18,14.33,13.93,14.16,1622631,0.0,1.0
2023-11-09,14.0,14.3482,13.95,14.28,626975,14.0,14.3482,13.95,14.28,626975,0.0,1.0
2023-11-10,14.03,14.225,13.901,14.07,532297,14.03,14.225,13.901,14.07,532297,0.0,1.0
2023-11-13,14.05,14.22,13.81,13.98,575683,14.05,14.22,13.81,13.98,575683,0.0,1.0
2023-11-14,15.36,15.385,14.44,14.75,1458988,15.36,15.385,14.44,14.75,1458988,0.0,1.0
2023-11-15,15.72,16.23,15.35,15.37,1692441,15.72,16.23,15.35,15.37,1692441,0.0,1.0
2023-11-16,15.45,15.665,15.14,15.42,813495,15.45,15.665,15.14,15.42,813495,0.0,1.0
2023-11-17,15.58,15.8,15.17,15.62,863806,15.58,15.8,15.17,15.62,863806,0.0,1.0
2023-11-20,15.61,15.73,15.375,15.66,544119,15.61,15.73,15.375,15.66,544119,0.0,1.0
2023-11-21,15.36,15.525,15.2583,15.41,375959,15.36,15.525,15.2583,15.41,375959,0.0,1.0
2023-11-22,15.27,15.87,15.21,15.59,377447,15.27,15.87,15.21,15.59,377447,0.0,1.0
2023-11-24,15.59,15.611,15.15,15.2,193422,15.59,15.611,15.15,15.2,193422,0.0,1.0
2023-11-27,14.87,15.53,14.855,15.52,762249,14.87,15.53,14.855,15.52,762249,0.0,1.0
2023-11-28,14.96,15.01,14.69,14.84,677169,14.96,15.01,14.69,14.84,677169,0.0,1.0
2023-11-29,15.54,15.57,15.05,15.21,963316,15.54,15.57,15.05,15.21,963316,0.0,1.0
2023-11-30,15.63,15.82,15.39,15.69,1050064,15.63,15.82,15.39,15.69,1050064,0.0,1.0
2023-12-01,15.78,15.88,15.48,15.57,878244,15.78,15.88,15.48,15.57,878244,0.0,1.0
2023-12-04,15.66,15.93,15.48,15.62,591038,15.66,15.93,15.48,15.62,591038,0.0,1.0
2023-12-05,15.45,15.555,15.22,15.49,912442,15.45,15.555,15.22,15.49,912442,0.0,1.0
2023-12-06,14.46,15.67,14.39,15.67,923150,14.46,15.67,14.39,15.67,923150,0.0,1.0
2023-12-07,14.27,14.51,14.12,14.51,914899,14.27,14.51,14.12,14.51,914899,0.0,1.0
2023-12-08,14.35,14.5,14.08,14.25,1537900,14.35,14.5,14.08,14.25,1537900,0.0,1.0
2023-12-11,14.38,14.41,13.79,14.26,945962,14.38,14.41,13.79,14.26,945962,0.0,1.0
2023-12-12,13.5,14.41,13.38,14.35,1458163,13.5,14.41,13.38,14.35,1458163,0.0,1.0
2023-12-13,14.54,14.72,13.41,13.48,1459364,14.54,14.72,13.41,13.48,1459364,0.0,1.0
2023-12-14,15.35,15.51,14.63,14.75,1428564,15.35,15.51,14.63,14.75,1428564,0.0,1.0
2023-12-15,14.54,15.44,14.28,15.44,2112326,14.54,15.44,14.28,15.44,2112326,0.0,1.0
2023-12-18,14.8,15.0,14.51,14.51,1121636,14.8,15.0,14.51,14.51,1121636,0.0,1.0
2023-12-19,14.89,15.02,14.7035,14.96,686792,14.89,15.02,14.7035,14.96,686792,0.0,1.0
2023-12-20,14.65,14.94,14.59,14.89,895158,14.65,14.94,14.59,14.89,895158,0.0,1.0
2023-12-21,15.03,15.1,14.7,14.9,920959,15.03,15.1,14.7,14.9,920959,0.0,1.0
2023-12-22,15.22,15.535,14.95,15.04,877569,15.22,15.535,14.95,15.04,877569,0.0,1.0
2023-12-26,15.36,15.505,15.01,15.33,1052491,15.36,15.505,15.01,15.33,1052491,0.0,1.0
2023-12-27,15.49,15.62,15.26,15.41,721503,15.49,15.62,15.26,15.41,721503,0.0,1.0
2023-12-28,15.5,15.67,15.35,15.39,447598,15.5,15.67,15.35,15.39,447598,0.0,1.0
2023-12-29,15.15,15.53,14.915,15.37,1396771,15.15,15.53,14.915,15.37,1396771,0.0,1.0
2024-01-02,14.89,15.08,14.65,14.87,1428080,14.89,15.08,14.65,14.87,1428080,0.0,1.0
2024-01-03,14.34,14.69,14.28,14.57,1336857,14.34,14.69,14.28,14.57,1336857,0.0,1.0
2024-01-04,13.83,14.39,13.83,14.33,1398834,13.83,14.39,13.83,14.33,1398834,0.0,1.0
2024-01-05,13.42,13.84,13.3925,13.67,1511498,13.42,13.84,13.3925,13.67,1511498,0.0,1.0
2024-01-08,13.76,13.77,13.165,13.38,801449,13.76,13.77,13.165,13.38,801449,0.0,1.0
2024-01-09,13.48,13.71,13.27,13.49,509966,13.48,13.71,13.27,13.49,509966,0.0,1.0
2024-01-10,14.51,14.61,13.68,14.0,1513447,14.51,14.61,13.68,14.0,1513447,0.0,1.0
2024-01-11,14.05,14.5,14.0118,14.38,1025752,14.05,14.5,14.0118,14.38,1025752,0.0,1.0
2024-01-12,14.01,14.41,13.87,14.31,788186,14.01,14.41,13.87,14.31,788186,0.0,1.0
2024-01-16,13.86,13.925,13.65,13.72,528888,13.86,13.925,13.65,13.72,528888,0.0,1.0
2024-01-17,13.685,13.75,13.4,13.57,616321,13.685,13.75,13.4,13.57,616321,0.0,1.0
2024-01-18,13.87,13.93,13.63,13.78,577557,13.87,13.93,13.63,13.78,577557,0.0,1.0
2024-01-19,13.66,14.1,13.451,14.02,1099459,13.66,14.1,13.451,14.02,1099459,0.0,1.0
2024-01-22,14.06,14.14,13.845,13.93,880207,14.06,14.14,13.845,13.93,880207,0.0,1.0
2024-01-23,14.06,14.44,13.975,14.25,765129,14.06,14.44,13.975,14.25,765129,0.0,1.0
2024-01-24,13.5,14.31,13.475,14.31,749070,13.5,14.31,13.475,14.31,749070,0.0,1.0
2024-01-25,13.47,13.84,13.335,13.84,1243800,13.47,13.84,13.335,13.84,1243800,0.0,1.0
2024-01-26,13.45,13.59,13.26,13.56,1299836,13.45,13.59,13.26,13.56,1299836,0.0,1.0
2024-01-29,13.89,13.89,13.34,13.43,883798,13.89,13.89,13.34,13.43,883798,0.0,1.0
2024-01-30,13.37,13.81,13.35,13.77,615579,13.37,13.81,13.35,13.77,615579,0.0,1.0
2024-01-31,12.97,13.55,12.95,13.4,1048586,12.97,13.55,12.95,13.4,1048586,0.0,1.0
2024-02-01,13.33,13.4,13.01,13.11,894450,13.33,13.4,13.01,13.11,894450,0.0,1.0
2024-02-02,13.6,13.74,12.84,13.05,895019,13.6,13.74,12.84,13.05,895019,0.0,1.0
2024-02-05,13.9,14.03,13.37,13.38,801630,13.9,14.03,13.37,13.38,801630,0.0,1.0
2024-02-06,14.14,14.235,13.77,13.8,1017497,14.14,14.235,13.77,13.8,1017497,0.0,1.0
2024-02-07,14.34,14.63,14.1142,14.28,965781,14.34,14.63,14.1142,14.28,965781,0.0,1.0
2024-02-08,14.39,14.66,14.22,14.32,610820,14.39,14.66,14.22,14.32,610820,0.0,1.0
2024-02-09,14.49,14.64,14.26,14.44,609890,14.49,14.64,14.26,14.44,609890,0.0,1.0
2024-02-12,14.54,14.83,14.4,14.4,827975,14.54,14.83,14.4,14.4,827975,0.0,1.0
2024-02-13,13.66,14.18,13.525,14.18,1105474,13.66,14.18,13.525,14.18,1105474,0.0,1.0
2024-02-14,13.88,14.27,13.59,14.02,831846,13.88,14.27,13.59,14.02,831846,0.0,1.0
2024-02-15,14.44,14.45,13.87,14.04,1170754,14.44,14.45,13.87,14.04,1170754,0.0,1.0
2024-02-16,14.29,14.39,13.965,14.39,883770,14.29,14.39,13.965,14.39,883770,0.0,1.0
2024-02-20,14.04,14.305,13.89,13.99,1439345,14.04,14.305,13.89,13.99,1439345,0.0,1.0
2024-02-21,14.0,14.16,13.66,13.9,1925346,14.0,14.16,13.66,13.9,1925346,0.0,1.0
2024-02-22,16.41,17.06,15.81,16.26,3628909,16.41,17.06,15.81,16.26,3628909,0.0,1.0
2024-02-23,16.52,16.75,16.2,16.5,3213849,16.52,16.75,16.2,16.5,3213849,0.0,1.0
2024-02-26,16.39,16.715,16.04,16.41,2643636,16.39,16.715,16.04,16.41,2643636,0.0,1.0
2024-02-27,17.56,17.75,16.36,16.54,1720536,17.56,17.75,16.36,16.54,1720536,0.0,1.0
2024-02-28,17.74,18.1099,17.35,17.41,1633559,17.74,18.1099,17.35,17.41,1633559,0.0,1.0
2024-02-29,17.75,18.47,17.46,18.03,1316164,17.75,18.47,17.46,18.03,1316164,0.0,1.0
2024-03-01,17.89,18.01,17.72,17.8,736507,17.89,18.01,17.72,17.8,736507,0.0,1.0
2024-03-04,18.6,18.75,17.86,18.0,3400914,18.6,18.75,17.86,18.0,3400914,0.0,1.0
2024-03-05,18.68,18.92,18.32,18.43,4860377,18.68,18.92,18.32,18.43,4860377,0.0,1.0
2024-03-06,18.155,19.06,18.125,18.79,1752157,18.155,19.06,18.125,18.79,1752157,0.0,1.0
2024-03-07,18.0,18.37,17.64,18.33,944000,18.0,18.37,17.64,18.33,944000,0.0,1.0
2024-03-08,17.92,18.67,17.831,18.25,1072161,17.92,18.67,17.831,18.25,1072161,0.0,1.0
2024-03-11,17.24,17.95,17.18,17.77,558888,17.24,17.95,17.18,17.77,558888,0.0,1.0
2024-03-12,17.61,17.77,17.11,17.23,707458,17.61,17.77,17.11,17.23,707458,0.0,1.0
2024-03-13,17.6,17.965,17.49,17.51,1972837,17.6,17.965,17.49,17.51,1972837,0.0,1.0
2024-03-14,17.35,17.55,17.055,17.47,1214332,17.35,17.55,17.055,17.47,1214332,0.0,1.0
2024-03-15,17.68,17.76,17.18,17.18,1308856,17.68,17.76,17.18,17.18,1308856,0.0,1.0
2024-03-18,18.42,18.47,17.62,17.66,1109290,18.42,18.47,17.62,17.66,1109290,0.0,1.0
2024-03-19,18.45,18.58,18.16,18.4,1311047,18.45,18.58,18.16,18.4,1311047,0.0,1.0
2024-03-20,18.91,19.0,18.29,18.39,820680,18.91,19.0,18.29,18.39,820680,0.0,1.0
2024-03-21,19.04,19.33,18.83,18.95,1920380,19.04,19.33,18.83,18.95,1920380,0.0,1.0
2024-03-22,19.15,19.25,18.82,19.08,938728,19.15,19.25,18.82,19.08,938728,0.0,1.0
2024-03-25,18.79,19.54,18.61,19.14,820672,18.79,19.54,18.61,19.14,820672,0.0,1.0
2024-03-26,18.55,18.97,18.54,18.9,656693,18.55,18.97,18.54,18.9,656693,0.0,1.0
2024-03-27,18.86,18.94,18.59,18.83,768584,18.86,18.94,18.59,18.83,768584,0.0,1.0
2024-03-28,18.77,19.195,18.715,18.86,779082,18.77,19.195,18.715,18.86,779082,0.0,1.0
2024-04-01,18.28,18.83,18.26,18.83,958874,18.28,18.83,18.26,18.83,958874,0.0,1.0
2024-04-02,18.24,18.26,17.65,17.9,1217906,18.24,18.26,17.65,17.9,1217906,0.0,1.0
2024-04-03,18.51,18.58,17.95,18.01,1563660,18.51,18.58,17.95,18.01,1563660,0.0,1.0
2024-04-04,18.35,18.98,18.31,18.72,1635868,18.35,18.98,18.31,18.72,1635868,0.0,1.0
2024-04-05,18.41,18.6,17.78,18.24,675641,18.41,18.6,17.78,18.24,675641,0.0,1.0
2024-04-08,18.34,18.6,18.095,18.48,526374,18.34,18.6,18.095,18.48,526374,0.0,1.0
2024-04-09,18.65,18.72,17.81,18.5,881304,18.65,18.72,17.81,18.5,881304,0.0,1.0
2024-04-10,17.96,18.45,17.78,17.89,676816,17.96,18.45,17.78,17.89,676816,0.0,1.0
2024-04-11,18.24,18.62,17.72,17.95,1701540,18.24,18.62,17.72,17.95,1701540,0.0,1.0
2024-04-12,17.7,18.1,17.49,18.02,869419,17.7,18.1,17.49,18.02,869419,0.0,1.0
2024-04-15,16.96,17.88,16.92,17.88,632908,16.96,17.88,16.92,17.88,632908,0.0,1.0
2024-04-16,17.29,17.385,16.75,16.82,628253,17.29,17.385,16.75,16.82,628253,0.0,1.0
2024-04-17,17.8,17.91,17.35,17.39,1053162,17.8,17.91,17.35,17.39,1053162,0.0,1.0
2024-04-18,17.3,18.21,17.18,17.79,1128556,17.3,18.21,17.18,17.79,1128556,0.0,1.0
2024-04-19,17.31,17.52,16.97,17.18,631839,17.31,17.52,16.97,17.18,631839,0.0,1.0
2024-04-22,17.5,17.56,17.11,17.4,555956,17.5,17.56,17.11,17.4,555956,0.0,1.0
2024-04-23,18.35,18.54,17.65,17.66,1082912,18.35,18.54,17.65,17.66,1082912,0.0,1.0
2024-04-24,17.96,18.33,17.93,18.33,494422,17.96,18.33,17.93,18.33,494422,0.0,1.0
2024-04-25,17.72,18.06,17.35,17.7,582768,17.72,18.06,17.35,17.7,582768,0.0,1.0
2024-04-26,18.09,18.4,17.63,17.78,787737,18.09,18.4,17.63,17.78,787737,0.0,1.0
2024-04-29,17.83,18.32,17.74,18.12,785561,17.83,18.32,17.74,18.12,785561,0.0,1.0
2024-04-30,17.45,17.86,17.39,17.71,795724,17.45,17.86,17.39,17.71,795724,0.0,1.0
2024-05-01,16.91,17.66,16.9,17.48,780354,16.91,17.66,16.9,17.48,780354,0.0,1.0
2024-05-02,17.38,17.4,17.03,17.22,1038456,17.38,17.4,17.03,17.22,1038456,0.0,1.0
2024-05-03,17.81,17.9999,17.535,17.83,1130764,17.81,17.9999,17.535,17.83,1130764,0.0,1.0
2024-05-06,18.1,18.15,17.775,17.83,642974,18.1,18.15,17.775,17.83,642974,0.0,1.0
2024-05-07,17.76,18.28,17.735,18.17,666915,17.76,18.28,17.735,18.17,666915,0.0,1.0
2024-05-08,17.32,17.43,17.0,17.37,1369817,17.32,17.43,17.0,17.37,1369817,0.0,1.0
2024-05-09,17.47,17.605,15.436,16.37,1807176,17.47,17.605,15.436,16.37,1807176,0.0,1.0
2024-05-10,17.29,17.91,16.86,17.47,976001,17.29,17.91,16.86,17.47,976001,0.0,1.0
2024-05-13,17.41,17.89,17.11,17.34,1219272,17.41,17.89,17.11,17.34,1219272,0.0,1.0
2024-05-14,17.76,17.845,17.37,17.59,1484235,17.76,17.845,17.37,17.59,1484235,0.0,1.0
2024-05-15,19.02,19.11,18.0,18.1441,1586346,19.02,19.11,18.0,18.1441,1586346,0.0,1.0
2024-05-16,18.23,19.07,18.19,18.97,1649191,18.23,19.07,18.19,18.97,1649191,0.0,1.0
2024-05-17,18.62,18.85,18.21,18.23,1202378,18.62,18.85,18.21,18.23,1202378,0.0,1.0
2024-05-20,18.76,18.77,18.4,18.55,992811,18.76,18.77,18.4,18.55,992811,0.0,1.0
2024-05-21,18.88,19.23,18.63,18.66,2117631,18.88,19.23,18.63,18.66,2117631,0.0,1.0
2024-05-22,18.44,18.98,18.38,18.82,1380107,18.44,18.98,18.38,18.82,1380107,0.0,1.0
2024-05-23,18.68,18.75,18.2501,18.57,915540,18.68,18.75,18.2501,18.57,915540,0.0,1.0
2024-05-24,19.09,19.11,18.64,18.84,778058,19.09,19.11,18.64,18.84,778058,0.0,1.0
2024-05-28,18.67,19.62,18.51,19.25,867810,18.67,19.62,18.51,19.25,867810,0.0,1.0
2024-05-29,17.86,18.48,17.67,18.36,1416095,17.86,18.48,17.67,18.36,1416095,0.0,1.0
2024-05-30,18.06,18.23,17.82,17.89,756739,18.06,18.23,17.82,17.89,756739,0.0,1.0
2024-05-31,17.85,18.29,17.61,18.03,923175,17.85,18.29,17.61,18.03,923175,0.0,1.0
2024-06-03,17.81,18.04,17.61,17.85,947380,17.81,18.04,17.61,17.85,947380,0.0,1.0
2024-06-04,17.53,17.73,17.111,17.72,692288,17.53,17.73,17.111,17.72,692288,0.0,1.0
2024-06-05,17.75,17.77,17.39,17.5,848714,17.75,17.77,17.39,17.5,848714,0.0,1.0
2024-06-06,17.67,18.04,17.6,17.68,440676,17.67,18.04,17.6,17.68,440676,0.0,1.0
2024-06-07,17.83,18.11,17.4,17.49,734158,17.83,18.11,17.4,17.49,734158,0.0,1.0
2024-06-10,18.36,18.455,18.0,18.1,1207653,18.36,18.455,18.0,18.1,1207653,0.0,1.0
2024-06-11,18.08,18.4,17.99,18.2,1096860,18.08,18.4,17.99,18.2,1096860,0.0,1.0
2024-06-12,18.9,19.09,18.5405,18.77,954688,18.9,19.09,18.5405,18.77,954688,0.0,1.0
2024-06-13,18.24,18.87,18.155,18.81,728808,18.24,18.87,18.155,18.81,728808,0.0,1.0
2024-06-14,17.69,18.22,17.49,17.87,503092,17.69,18.22,17.49,17.87,503092,0.0,1.0
2024-06-17,17.87,18.07,17.6,17.62,908489,17.87,18.07,17.6,17.62,908489,0.0,1.0
2024-06-18,17.71,18.095,17.5,17.86,850781,17.71,18.095,17.5,17.86,850781,0.0,1.0
2024-06-20,17.69,18.09,17.24,17.87,1607354,17.69,18.09,17.24,17.87,1607354,0.0,1.0
2024-06-21,17.74,17.91,17.36,17.6,2341732,17.74,17.91,17.36,17.6,2341732,0.0,1.0
2024-06-24,18.18,18.235,17.59,17.69,795296,18.18,18.235,17.59,17.69,795296,0.0,1.0
2024-06-25,17.86,18.305,17.655,18.17,728998,17.86,18.305,17.655,18.17,728998,0.0,1.0
2024-06-26,18.01,18.07,17.55,17.75,857246,18.01,18.07,17.55,17.75,857246,0.0,1.0
2024-06-27,18.23,18.24,17.705,18.07,847838,18.23,18.24,17.705,18.07,847838,0.0,1.0
2024-06-28,18.25,18.44,18.05,18.33,3911270,18.25,18.44,18.05,18.33,3911270,0.0,1.0
2024-07-01,17.5,18.3,17.44,18.19,858897,17.5,18.3,17.44,18.19,858897,0.0,1.0
2024-07-02,17.97,18.04,17.46,17.6,673984,17.97,18.04,17.46,17.6,673984,0.0,1.0
2024-07-03,17.78,18.12,17.74,17.92,360923,17.78,18.12,17.74,17.92,360923,0.0,1.0
2024-07-05,18.04,18.07,17.44,17.73,828350,18.04,18.07,17.44,17.73,828350,0.0,1.0
2024-07-08,17.88,18.29,17.87,18.21,716525,17.88,18.29,17.87,18.21,716525,0.0,1.0
2024-07-09,17.47,18.04,17.41,17.79,550643,17.47,18.04,17.41,17.79,550643,0.0,1.0
2024-07-10,16.8,17.7,16.69,17.49,1203954,16.8,17.7,16.69,17.49,1203954,0.0,1.0
2024-07-11,16.96,17.47,16.84,17.24,1668324,16.96,17.47,16.84,17.24,1668324,0.0,1.0
2024-07-12,17.37,17.49,17.13,17.32,1353147,17.37,17.49,17.13,17.32,1353147,0.0,1.0
2024-07-15,17.99,18.28,17.62,17.62,1259536,17.99,18.28,17.62,17.62,1259536,0.0,1.0
2024-07-16,19.32,19.4,18.15,18.32,1635652,19.32,19.4,18.15,18.32,1635652,0.0,1.0
2024-07-17,18.83,19.63,18.625,19.05,1710125,18.83,19.63,18.625,19.05,1710125,0.0,1.0
2024-07-18,18.37,18.91,18.1,18.73,1237552,18.37,18.91,18.1,18.73,1237552,0.0,1.0
2024-07-19,18.41,18.96,18.23,18.42,886996,18.41,18.96,18.23,18.42,886996,0.0,1.0
2024-07-22,18.53,18.68,18.2,18.56,1130330,18.53,18.68,18.2,18.56,1130330,0.0,1.0
2024-07-23,18.6,18.94,18.36,18.4,896774,18.6,18.94,18.36,18.4,896774,0.0,1.0
2024-07-24,17.7,18.58,17.51,18.43,717000,17.7,18.58,17.51,18.43,717000,0.0,1.0
2024-07-25,17.47,17.85,17.33,17.72,1181497,17.47,17.85,17.33,17.72,1181497,0.0,1.0
2024-07-26,17.62,17.875,17.35,17.75,1066881,17.62,17.875,17.35,17.75,1066881,0.0,1.0
2024-07-29,17.03,17.895,17.01,17.62,692321,17.03,17.895,17.01,17.62,692321,0.0,1.0
2024-07-30,16.94,17.58,16.78,17.28,796446,16.94,17.58,16.78,17.28,796446,0.0,1.0
2024-07-31,17.08,17.67,16.9,17.14,861913,17.08,17.67,16.9,17.14,861913,0.0,1.0
2024-08-01,16.32,17.365,16.045,17.1,1211351,16.32,17.365,16.045,17.1,1211351,0.0,1.0
2024-08-02,15.88,15.95,15.43,15.85,1279464,15.88,15.95,15.43,15.85,1279464,0.0,1.0
2024-08-05,15.15,15.32,14.76,14.94,1404685,15.15,15.32,14.76,14.94,1404685,0.0,1.0
2024-08-06,15.09,15.46,14.82,15.21,1207514,15.09,15.46,14.82,15.21,1207514,0.0,1.0
2024-08-07,14.83,15.83,14.79,15.66,1802416,14.83,15.83,14.79,15.66,1802416,0.0,1.0
2024-08-08,18.05,18.08,15.57,16.4,2589172,18.05,18.08,15.57,16.4,2589172,0.0,1.0
2024-08-09,17.79,18.4,17.635,17.99,1755761,17.79,18.4,17.635,17.99,1755761,0.0,1.0
2024-08-12,17.71,18.06,17.48,17.82,1690204,17.71,18.06,17.48,17.82,1690204,0.0,1.0
2024-08-13,18.35,18.4693,17.72,17.91,1988049,18.35,18.4693,17.72,17.91,1988049,0.0,1.0
2024-08-14,18.16,18.72,18.05,18.4,1224682,18.16,18.72,18.05,18.4,1224682,0.0,1.0
2024-08-15,19.0,19.0,18.39,18.58,2366916,19.0,19.0,18.39,18.58,2366916,0.0,1.0
2024-08-16,18.57,19.16,18.55,18.95,1121948,18.57,19.16,18.55,18.95,1121948,0.0,1.0
2024-08-19,18.62,18.81,18.411,18.54,1004575,18.62,18.81,18.411,18.54,1004575,0.0,1.0
2024-08-20,18.92,19.085,18.62,18.7,1891469,18.92,19.085,18.62,18.7,1891469,0.0,1.0
2024-08-21,18.66,18.94,18.4544,18.94,1531494,18.66,18.94,18.4544,18.94,1531494,0.0,1.0
2024-08-22,18.26,18.91,18.19,18.64,679518,18.26,18.91,18.19,18.64,679518,0.0,1.0
2024-08-23,18.96,18.96,18.315,18.48,1889235,18.96,18.96,18.315,18.48,1889235,0.0,1.0
2024-08-26,19.28,19.86,18.995,19.08,1810302,19.28,19.86,18.995,19.08,1810302,0.0,1.0
2024-08-27,18.57,19.17,18.42,18.9,1144040,18.57,19.17,18.42,18.9,1144040,0.0,1.0
2024-08-28,18.45,18.535,18.26,18.5,803317,18.45,18.535,18.26,18.5,803317,0.0,1.0
2024-08-29,18.27,18.615,18.1902,18.6,726923,18.27,18.615,18.1902,18.6,726923,0.0,1.0
2024-08-30,18.71,18.78,18.29,18.42,967058,18.71,18.78,18.29,18.42,967058,0.0,1.0
2024-09-03,18.15,18.78,18.05,18.78,2014567,18.15,18.78,18.05,18.78,2014567,0.0,1.0
2024-09-04,17.99,18.27,17.75,18.14,1303673,17.99,18.27,17.75,18.14,1303673,0.0,1.0
2024-09-05,18.27,18.39,17.795,17.92,1377432,18.27,18.39,17.795,17.92,1377432,0.0,1.0
2024-09-06,18.16,18.45,17.75,18.33,2443166,18.16,18.45,17.75,18.33,2443166,0.0,1.0
2024-09-09,19.25,19.31,18.2166,18.26,3592795,19.25,19.31,18.2166,18.26,3592795,0.0,1.0
2024-09-10,19.36,19.4,18.94,19.26,2863960,19.36,19.4,18.94,19.26,2863960,0.0,1.0
2024-09-11,19.68,19.765,19.0602,19.27,1527441,19.68,19.765,19.0602,19.27,1527441,0.0,1.0
2024-09-12,19.94,20.17,19.56,19.84,1931323,19.94,20.17,19.56,19.84,1931323,0.0,1.0
2024-09-13,19.87,20.79,19.78,20.0,2044961,19.87,20.79,19.78,20.0,2044961,0.0,1.0
2024-09-16,19.95,20.045,19.48,19.84,1048248,19.95,20.045,19.48,19.84,1048248,0.0,1.0
2024-09-17,20.35,20.49,19.96,20.27,1417243,20.35,20.49,19.96,20.27,1417243,0.0,1.0
2024-09-18,20.25,20.82,20.18,20.39,1449788,20.25,20.82,20.18,20.39,1449788,0.0,1.0
2024-09-19,20.67,21.015,20.51,20.78,1463825,20.67,21.015,20.51,20.78,1463825,0.0,1.0
2024-09-20,20.75,20.94,20.4,20.61,2603348,20.75,20.94,20.4,20.61,2603348,0.0,1.0
2024-09-23,20.74,20.99,20.65,20.84,971815,20.74,20.99,20.65,20.84,971815,0.0,1.0
2024-09-24,20.92,21.09,20.59,20.76,820575,20.92,21.09,20.59,20.76,820575,0.0,1.0
2024-09-25,20.75,21.0599,20.5684,20.92,658958,20.75,21.0599,20.5684,20.92,658958,0.0,1.0
2024-09-26,20.74,21.105,20.72,21.1,1499024,20.74,21.105,20.72,21.1,1499024,0.0,1.0
2024-09-27,20.46,20.8,20.25,20.66,884014,20.46,20.8,20.25,20.66,884014,0.0,1.0
2024-09-30,20.33,20.51,19.93,20.26,841431,20.33,20.51,19.93,20.26,841431,0.0,1.0
2024-10-01,19.77,20.28,19.73,20.28,1208514,19.77,20.28,19.73,20.28,1208514,0.0,1.0
2024-10-02,19.56,19.83,19.33,19.67,735803,19.56,19.83,19.33,19.67,735803,0.0,1.0
2024-10-03,19.07,19.59,19.06,19.27,1077648,19.07,19.59,19.06,19.27,1077648,0.0,1.0
2024-10-04,19.21,19.47,18.95,19.46,988582,19.21,19.47,18.95,19.46,988582,0.0,1.0
2024-10-07,18.74,19.1,18.5,18.98,1048265,18.74,19.1,18.5,18.98,1048265,0.0,1.0
2024-10-08,18.98,19.2,18.69,18.87,680365,18.98,19.2,18.69,18.87,680365,0.0,1.0
2024-10-09,18.74,19.03,18.72,18.91,799006,18.74,19.03,18.72,18.91,799006,0.0,1.0
2024-10-10,18.05,18.475,17.69,18.4,1452046,18.05,18.475,17.69,18.4,1452046,0.0,1.0
2024-10-11,18.74,18.875,17.855,17.855,1318153,18.74,18.875,17.855,17.855,1318153,0.0,1.0
2024-10-14,18.75,18.85,18.275,18.73,830740,18.75,18.85,18.275,18.73,830740,0.0,1.0
2024-10-15,18.86,19.03,18.36,18.78,1029141,18.86,19.03,18.36,18.78,1029141,0.0,1.0
2024-10-16,19.26,19.38,18.74,19.11,754444,19.26,19.38,18.74,19.11,754444,0.0,1.0
2024-10-17,19.2,19.4031,18.78,19.32,402459,19.2,19.4031,18.78,19.32,402459,0.0,1.0
2024-10-18,19.05,19.52,19.05,19.46,447409,19.05,19.52,19.05,19.46,447409,0.0,1.0
2024-10-21,18.59,19.05,18.59,18.96,658217,18.59,19.05,18.59,18.96,658217,0.0,1.0
2024-10-22,18.56,18.64,18.355,18.62,734872,18.56,18.64,18.355,18.62,734872,0.0,1.0
2024-10-23,17.92,18.49,17.63,17.63,613637,17.92,18.49,17.63,17.63,613637,0.0,1.0
2024-10-24,17.75,18.145,17.58,18.05,1337983,17.75,18.145,17.58,18.05,1337983,0.0,1.0
2024-10-25,17.56,18.0158,17.48,17.91,856009,17.56,18.0158,17.48,17.91,856009,0.0,1.0
2024-10-28,17.66,17.8926,17.49,17.86,1148736,17.66,17.8926,17.49,17.86,1148736,0.0,1.0
2024-10-29,17.82,17.92,17.41,17.5,970176,17.82,17.92,17.41,17.5,970176,0.0,1.0
2024-10-30,17.71,18.29,17.66,17.81,776405,17.71,18.29,17.66,17.81,776405,0.0,1.0
2024-10-31,17.29,17.605,17.23,17.55,1027082,17.29,17.605,17.23,17.55,1027082,0.0,1.0
2024-11-01,17.04,17.555,16.92,17.42,931329,17.04,17.555,16.92,17.42,931329,0.0,1.0
2024-11-04,17.25,17.5,16.85,16.94,971496,17.25,17.5,16.85,16.94,971496,0.0,1.0
2024-11-05,17.71,17.73,17.13,17.19,790213,17.71,17.73,17.13,17.19,790213,0.0,1.0
2024-11-06,19.14,19.215,18.73,18.92,2702147,19.14,19.215,18.73,18.92,2702147,0.0,1.0
2024-11-07,19.5,20.2,19.07,19.32,2361064,19.5,20.2,19.07,19.32,2361064,0.0,1.0
2024-11-08,20.13,21.22,19.31,20.45,3406375,20.13,21.22,19.31,20.45,3406375,0.0,1.0
2024-11-11,21.1,21.305,20.07,20.45,2624541,21.1,21.305,20.07,20.45,2624541,0.0,1.0
2024-11-12,20.7,21.17,20.39,20.98,3651828,20.7,21.17,20.39,20.98,3651828,0.0,1.0
2024-11-13,20.37,20.97,20.25,20.9,1486088,20.37,20.97,20.25,20.9,1486088,0.0,1.0
2024-11-14,20.02,20.36,19.675,20.275,1847207,20.02,20.36,19.675,20.275,1847207,0.0,1.0
2024-11-15,20.72,20.76,19.845,20.01,1925300,20.72,20.76,19.845,20.01,1925300,0.0,1.0
2024-11-18,21.99,22.23,20.72,20.85,3275368,21.99,22.23,20.72,20.85,3275368,0.0,1.0
2024-11-19,21.46,21.955,21.44,21.93,2343503,21.46,21.955,21.44,21.93,2343503,0.0,1.0
2024-11-20,21.37,21.54,21.05,21.35,980700,21.37,21.54,21.05,21.35,980700,0.0,1.0
2024-11-21,21.54,22.22,21.1201,21.51,2310526,21.54,22.22,21.1201,21.51,2310526,0.0,1.0
2024-11-22,21.97,22.16,21.55,21.67,1841741,21.97,22.16,21.55,21.67,1841741,0.0,1.0
2024-11-25,22.96,23.456,22.3925,22.4,3699664,22.96,23.456,22.3925,22.4,3699664,0.0,1.0
2024-11-26,22.39,22.82,22.01,22.61,1645958,22.39,22.82,22.01,22.61,1645958,0.0,1.0
2024-11-27,22.71,22.84,22.25,22.74,647974,22.71,22.84,22.25,22.74,647974,0.0,1.0
2024-11-29,22.62,23.008,22.5,22.95,569768,22.62,23.008,22.5,22.95,569768,0.0,1.0
2024-12-02,23.17,23.27,22.62,22.78,1255246,23.17,23.27,22.62,22.78,1255246,0.0,1.0
2024-12-03,22.83,23.045,22.48,22.95,1126464,22.83,23.045,22.48,22.95,1126464,0.0,1.0
2024-12-04,22.59,23.3,22.34,23.07,1468551,22.59,23.3,22.34,23.07,1468551,0.0,1.0
2024-12-05,21.94,22.79,21.882,22.5,984201,21.94,22.79,21.882,22.5,984201,0.0,1.0
2024-12-06,22.34,22.43,21.93,22.13,1228294,22.34,22.43,21.93,22.13,1228294,0.0,1.0
2024-12-09,22.15,22.79,22.03,22.47,1066214,22.15,22.79,22.03,22.47,1066214,0.0,1.0
2024-12-10,21.35,22.15,21.165,22.0,1289680,21.35,22.15,21.165,22.0,1289680,0.0,1.0
2024-12-11,21.65,21.95,21.33,21.69,1179921,21.65,21.95,21.33,21.69,1179921,0.0,1.0
2024-12-12,20.94,22.0,20.8,21.28,911775,20.94,22.0,20.8,21.28,911775,0.0,1.0
2024-12-13,20.3,21.12,20.26,20.9,952239,20.3,21.12,20.26,20.9,952239,0.0,1.0
2024-12-16,21.23,21.38,20.26,20.33,1045535,21.23,21.38,20.26,20.33,1045535,0.0,1.0
2024-12-17,21.08,21.43,20.99,21.0,1203956,21.08,21.43,20.99,21.0,1203956,0.0,1.0
2024-12-18,20.21,21.78,19.825,21.31,1914585,20.21,21.78,19.825,21.31,1914585,0.0,1.0
2024-12-19,20.94,21.0,19.82,20.45,1913703,20.94,21.0,19.82,20.45,1913703,0.0,1.0
2024-12-20,21.89,22.0,20.56,20.56,4195956,21.89,22.0,20.56,20.56,4195956,0.0,1.0
2024-12-23,21.42,22.255,21.0,22.255,1012685,21.42,22.255,21.0,22.255,1012685,0.0,1.0
2024-12-24,21.67,21.7,21.17,21.54,290949,21.67,21.7,21.17,21.54,290949,0.0,1.0
2024-12-26,22.12,22.18,21.58,21.67,770595,22.12,22.18,21.58,21.67,770595,0.0,1.0
2024-12-27,21.8,21.99,20.8,21.9,1172143,21.8,21.99,20.8,21.9,1172143,0.0,1.0
2024-12-30,21.9,22.0,21.1101,21.41,689477,21.9,22.0,21.1101,21.41,689477,0.0,1.0
2024-12-31,21.6,22.17,21.315,22.03,1259213,21.6,22.17,21.315,22.03,1259213,0.0,1.0
2025-01-02,20.94,22.07,20.785,21.77,1006232,20.94,22.07,20.785,21.77,1006232,0.0,1.0
2025-01-03,21.02,21.27,20.74,21.15,880563,21.02,21.27,20.74,21.15,880563,0.0,1.0
2025-01-06,21.11,21.395,20.84,21.06,1248593,21.11,21.395,20.84,21.06,1248593,0.0,1.0
2025-01-07,20.3,21.49,20.13,21.11,1120303,20.3,21.49,20.13,21.11,1120303,0.0,1.0
2025-01-08,21.14,21.36,19.9303,20.08,1422317,21.14,21.36,19.9303,20.08,1422317,0.0,1.0
2025-01-10,20.75,20.93,20.24,20.51,1317060,20.75,20.93,20.24,20.51,1317060,0.0,1.0
2025-01-13,20.78,20.92,20.33,20.33,1620717,20.78,20.92,20.33,20.33,1620717,0.0,1.0
2025-01-14,21.0,21.22,20.74,21.09,1029332,21.0,21.22,20.74,21.09,1029332,0.0,1.0
2025-01-15,21.26,22.0,21.13,21.66,959598,21.26,22.0,21.13,21.66,959598,0.0,1.0
2025-01-16,21.37,21.59,21.23,21.25,1422671,21.37,21.59,21.23,21.25,1422671,0.0,1.0
2025-01-17,21.53,21.72,21.13,21.72,1157557,21.53,21.72,21.13,21.72,1157557,0.0,1.0
2025-01-21,22.25,22.28,21.58,21.75,746775,22.25,22.28,21.58,21.75,746775,0.0,1.0
2025-01-22,21.44,22.47,21.39,22.23,856570,21.44,22.47,21.39,22.23,856570,0.0,1.0
2025-01-23,22.09,22.25,21.3,21.32,1551257,22.09,22.25,21.3,21.32,1551257,0.0,1.0
2025-01-24,21.39,22.0643,21.34,21.98,1174137,21.39,22.0643,21.34,21.98,1174137,0.0,1.0
2025-01-27,21.11,21.5,20.56,20.82,1224069,21.11,21.5,20.56,20.82,1224069,0.0,1.0
2025-01-28,21.34,21.39,20.79,21.02,946883,21.34,21.39,20.79,21.02,946883,0.0,1.0
2025-01-29,21.44,21.57,20.9001,21.33,857911,21.44,21.57,20.9001,21.33,857911,0.0,1.0
2025-01-30,21.69,21.995,21.36,21.63,1125107,21.69,21.995,21.36,21.63,1125107,0.0,1.0
2025-01-31,21.16,21.83,20.88,21.69,1356261,21.16,21.83,20.88,21.69,1356261,0.0,1.0
2025-02-03,20.46,20.815,20.1846,20.54,1190173,20.46,20.815,20.1846,20.54,1190173,0.0,1.0
2025-02-04,20.86,20.9,20.116,20.44,1290608,20.86,20.9,20.116,20.44,1290608,0.0,1.0
2025-02-05,20.84,21.4,20.66,20.95,1743190,20.84,21.4,20.66,20.95,1743190,0.0,1.0
2025-02-06,20.97,21.18,20.75,20.94,1118079,20.97,21.18,20.75,20.94,1118079,0.0,1.0
2025-02-07,21.17,21.36,20.78,20.98,885950,21.17,21.36,20.78,20.98,885950,0.0,1.0
2025-02-10,21.6,21.8,21.17,21.5,1448033,21.6,21.8,21.17,21.5,1448033,0.0,1.0
2025-02-11,21.42,21.61,20.93,21.44,1370678,21.42,21.61,20.93,21.44,1370678,0.0,1.0
2025-02-12,21.47,21.81,21.0,21.0,799803,21.47,21.81,21.0,21.0,799803,0.0,1.0
2025-02-13,21.59,22.09,21.52,21.65,786533,21.59,22.09,21.52,21.65,786533,0.0,1.0
2025-02-14,21.595,22.0795,21.42,21.75,1029510,21.595,22.0795,21.42,21.75,1029510,0.0,1.0
2025-02-18,21.0,21.5,20.66,21.34,2391019,21.0,21.5,20.66,21.34,2391019,0.0,1.0
2025-02-19,20.65,21.03,20.51,20.75,2499444,20.65,21.03,20.51,20.75,2499444,0.0,1.0
2025-02-20,18.59,20.26,18.4,18.5,7740275,18.59,20.26,18.4,18.5,7740275,0.0,1.0
2025-02-21,17.585,19.345,17.56,18.95,3568249,17.585,19.345,17.56,18.95,3568249,0.0,1.0
2025-02-24,17.32,17.79,17.0104,17.63,2484193,17.32,17.79,17.0104,17.63,2484193,0.0,1.0
2025-02-25,16.46,17.31,16.45,17.18,2816559,16.46,17.31,16.45,17.18,2816559,0.0,1.0
2025-02-26,16.45,17.12,16.31,16.45,1893855,16.45,17.12,16.31,16.45,1893855,0.0,1.0
2025-02-27,16.09,16.9,16.07,16.56,2118521,16.09,16.9,16.07,16.56,2118521,0.0,1.0
2025-02-28,16.06,16.41,15.775,15.94,2136804,16.06,16.41,15.775,15.94,2136804,0.0,1.0
2025-03-03,15.21,16.26,15.19,16.14,1992016,15.21,16.26,15.19,16.14,1992016,0.0,1.0
2025-03-04,14.83,15.1,14.25,14.81,2724082,14.83,15.1,14.25,14.81,2724082,0.0,1.0
2025-03-05,15.21,15.59,14.63,14.85,2908435,15.21,15.59,14.63,14.85,2908435,0.0,1.0
2025-03-06,14.17,15.26,14.03,14.83,2210453,14.17,15.26,14.03,14.83,2210453,0.0,1.0
2025-03-07,14.11,14.205,13.02,14.12,3177079,14.11,14.205,13.02,14.12,3177079,0.0,1.0
2025-03-10,13.1,13.88,12.96,13.76,2847149,13.1,13.88,12.96,13.76,2847149,0.0,1.0
2025-03-11,13.78,13.89,12.77,13.25,4009723,13.78,13.89,12.77,13.25,4009723,0.0,1.0
2025-03-12,14.28,14.7,14.01,14.66,5226182,14.28,14.7,14.01,14.66,5226182,0.0,1.0
2025-03-13,14.0,14.315,13.59,14.3,4138642,14.0,14.315,13.59,14.3,4138642,0.0,1.0
2025-03-14,14.31,14.815,14.16,14.16,3272416,14.31,14.815,14.16,14.16,3272416,0.0,1.0
2025-03-17,14.71,15.0,14.14,14.22,2868106,14.71,15.0,14.14,14.22,2868106,0.0,1.0
2025-03-18,14.1,14.74,13.91,14.53,2747920,14.1,14.74,13.91,14.53,2747920,0.0,1.0
2025-03-19,14.61,15.01,14.05,14.25,3259582,14.61,15.01,14.05,14.25,3259582,0.0,1.0
2025-03-20,15.69,15.83,14.89,15.14,5773509,15.69,15.83,14.89,15.14,5773509,0.0,1.0
2025-03-21,15.31,15.8,15.08,15.42,4988165,15.31,15.8,15.08,15.42,4988165,0.0,1.0
2025-03-24,16.01,16.065,15.4001,15.78,1890409,16.01,16.065,15.4001,15.78,1890409,0.0,1.0
2025-03-25,16.36,16.38,15.91,16.0,1784741,16.36,16.38,15.91,16.0,1784741,0.0,1.0
2025-03-26,15.28,16.495,15.23,16.41,2260290,15.28,16.495,15.23,16.41,2260290,0.0,1.0
2025-03-27,14.6,15.42,14.0,15.42,3417075,14.6,15.42,14.0,15.42,3417075,0.0,1.0
2025-03-28,14.13,14.54,13.78,14.5,2260636,14.13,14.54,13.78,14.5,2260636,0.0,1.0
2025-03-31,14.09,14.11,13.49,13.87,3177086,14.09,14.11,13.49,13.87,3177086,0.0,1.0
2025-04-01,14.47,14.62,13.765,14.1,2331906,14.47,14.62,13.765,14.1,2331906,0.0,1.0
2025-04-02,15.13,15.45,14.11,14.11,1648720,15.13,15.45,14.11,14.11,1648720,0.0,1.0
2025-04-03,13.59,14.27,13.53,14.2,2263868,13.59,14.27,13.53,14.2,2263868,0.0,1.0
2025-04-04,13.31,13.37,11.88,13.04,4864319,13.31,13.37,11.88,13.04,4864319,0.0,1.0
2025-04-07,13.39,14.13,12.425,12.68,4524115,13.39,14.13,12.425,12.68,4524115,0.0,1.0
2025-04-08,12.82,13.95,12.58,13.8,2484706,12.82,13.95,12.58,13.8,2484706,0.0,1.0
2025-04-09,14.51,14.88,12.55,12.55,4013313,14.51,14.88,12.55,12.55,4013313,0.0,1.0
2025-04-10,13.99,14.07,13.18,13.87,4599405,13.99,14.07,13.18,13.87,4599405,0.0,1.0
2025-04-11,14.27,14.365,13.49,13.91,3085893,14.27,14.365,13.49,13.91,3085893,0.0,1.0
2025-04-14,14.34,14.71,13.95,14.42,2001392,14.34,14.71,13.95,14.42,2001392,0.0,1.0
2025-04-15,14.3,14.69,14.0,14.39,2453166,14.3,14.69,14.0,14.39,2453166,0.0,1.0
2025-04-16,14.09,14.23,13.76,14.05,2289035,14.09,14.23,13.76,14.05,2289035,0.0,1.0
2025-04-17,14.31,14.34,13.98,14.14,2255728,14.31,14.34,13.98,14.14,2255728,0.0,1.0
2025-04-21,13.91,14.165,13.63,14.08,2824026,13.91,14.165,13.63,14.08,2824026,0.0,1.0
2025-04-22,14.31,14.49,13.9,14.19,1556964,14.31,14.49,13.9,14.19,1556964,0.0,1.0
2025-04-23,14.44,15.25,14.37,14.62,1246208,14.44,15.25,14.37,14.62,1246208,0.0,1.0
2025-04-24,14.84,14.9,14.42,14.44,2759931,14.84,14.9,14.42,14.44,2759931,0.0,1.0
2025-04-25,14.8,14.945,14.63,14.84,1040538,14.8,14.945,14.63,14.84,1040538,0.0,1.0
2025-04-28,14.75,15.15,14.41,14.68,1477952,14.75,15.15,14.41,14.68,1477952,0.0,1.0
2025-04-29,14.97,15.2,14.6475,14.73,1387258,14.97,15.2,14.6475,14.73,1387258,0.0,1.0
2025-04-30,14.69,14.775,14.03,14.7,1650296,14.69,14.775,14.03,14.7,1650296,0.0,1.0
2025-05-01,14.96,15.16,14.65,14.91,2005134,14.96,15.16,14.65,14.91,2005134,0.0,1.0
2025-05-02,15.23,15.42,14.91,15.31,1396759,15.23,15.42,14.91,15.31,1396759,0.0,1.0
2025-05-05,15.38,15.621,15.0,15.02,1445386,15.38,15.621,15.0,15.02,1445386,0.0,1.0
2025-05-06,15.44,15.52,15.13,15.13,1220035,15.44,15.52,15.13,15.13,1220035,0.0,1.0
2025-05-07,15.71,15.785,15.43,15.47,3093343,15.71,15.785,15.43,15.47,3093343,0.0,1.0
2025-05-08,16.38,17.0,16.06,16.36,3789424,16.38,17.0,16.06,16.36,3789424,0.0,1.0
2025-05-09,16.67,16.95,16.51,16.53,2550545,16.67,16.95,16.51,16.53,2550545,0.0,1.0
2025-05-12,16.8,17.54,16.5,17.28,3181593,16.8,17.54,16.5,17.28,3181593,0.0,1.0
2025-05-13,16.92,17.18,16.61,16.95,1696854,16.92,17.18,16.61,16.95,1696854,0.0,1.0
2025-05-14,16.83,17.27,16.81,16.96,1413111,16.83,17.27,16.81,16.96,1413111,0.0,1.0
2025-05-15,16.93,16.98,16.485,16.73,2164322,16.93,16.98,16.485,16.73,2164322,0.0,1.0
2025-05-16,17.04,17.15,16.89,17.04,2016052,17.04,17.15,16.89,17.04,2016052,0.0,1.0
2025-05-19,16.87,17.14,16.74,16.75,1462069,16.87,17.14,16.74,16.75,1462069,0.0,1.0
2025-05-20,16.75,16.92,16.66,16.8,1332557,16.75,16.92,16.66,16.8,1332557,0.0,1.0
2025-05-21,16.33,16.7658,16.28,16.499,1280692,16.33,16.7658,16.28,16.499,1280692,0.0,1.0
2025-05-22,16.76,16.89,16.23,16.23,1380773,16.76,16.89,16.23,16.23,1380773,0.0,1.0
2025-05-23,16.52,16.7,16.36,16.499,1475466,16.52,16.7,16.36,16.499,1475466,0.0,1.0
2025-05-27,16.89,17.06,16.62,16.89,2159016,16.89,17.06,16.62,16.89,2159016,0.0,1.0
2025-05-28,16.72,17.01,16.68,16.885,1544900,16.72,17.01,16.68,16.885,1544900,0.0,1.0
2025-05-29,16.29,16.88,16.215,16.86,1761949,16.29,16.88,16.215,16.86,1761949,0.0,1.0
2025-05-30,16.38,16.53,16.1,16.275,2349645,16.38,16.53,16.1,16.275,2349645,0.0,1.0
2025-06-02,16.17,16.4,15.94,16.4,1218695,16.17,16.4,15.94,16.4,1218695,0.0,1.0
2025-06-03,16.34,16.525,15.94,16.08,1398776,16.34,16.525,15.94,16.08,1398776,0.0,1.0
2025-06-04,16.42,16.48,16.16,16.4,1206080,16.42,16.48,16.16,16.4,1206080,0.0,1.0
2025-06-05,16.31,16.59,16.27,16.44,897099,16.31,16.59,16.27,16.44,897099,0.0,1.0
2025-06-06,16.54,16.61,16.29,16.61,1259045,16.54,16.61,16.29,16.61,1259045,0.0,1.0
2025-06-09,16.69,16.78,16.49,16.65,1006740,16.69,16.78,16.49,16.65,1006740,0.0,1.0
2025-06-10,16.69,16.93,16.61,16.78,1068980,16.69,16.93,16.61,16.78,1068980,0.0,1.0
2025-06-11,16.89,17.16,16.7,16.7,1743942,16.89,17.16,16.7,16.7,1743942,0.0,1.0
2025-06-12,16.42,16.81,16.35,16.75,1308714,16.42,16.81,16.35,16.75,1308714,0.0,1.0
2025-06-13,15.39,16.135,15.31,16.025,1437565,15.39,16.135,15.31,16.025,1437565,0.0,1.0
2025-06-16,15.72,15.92,15.5,15.72,1768167,15.72,15.92,15.5,15.72,1768167,0.0,1.0
2025-06-17,15.29,15.64,15.21,15.53,1011723,15.29,15.64,15.21,15.53,1011723,0.0,1.0
2025-06-18,15.54,15.78,15.12,15.17,1506786,15.54,15.78,15.12,15.17,1506786,0.0,1.0
2025-06-20,15.65,15.88,15.595,15.72,2038503,15.65,15.88,15.595,15.72,2038503,0.0,1.0
2025-06-23,15.86,15.895,15.295,15.52,911724,15.86,15.895,15.295,15.52,911724,0.0,1.0
2025-06-24,16.2,16.26,15.76,16.05,1661122,16.2,16.26,15.76,16.05,1661122,0.0,1.0
2025-06-25,15.7,16.3,15.7,16.24,935396,15.7,16.3,15.7,16.24,935396,0.0,1.0
2025-06-26,15.68,15.96,15.61,15.85,1344986,15.68,15.96,15.61,15.85,1344986,0.0,1.0
2025-06-27,16.08,16.21,15.6,15.73,4780764,16.08,16.21,15.6,15.73,4780764,0.0,1.0
2025-06-30,16.22,16.53,16.03,16.2,1550551,16.22,16.53,16.03,16.2,1550551,0.0,1.0
2025-07-01,16.48,16.65,15.89,16.08,2432704,16.48,16.65,15.89,16.08,2432704,0.0,1.0
2025-07-02,16.63,16.83,16.4,16.58,2463497,16.63,16.83,16.4,16.58,2463497,0.0,1.0
2025-07-03,16.51,16.76,16.46,16.7,914142,16.51,16.76,16.46,16.7,914142,0.0,1.0
2025-07-07,16.1,16.68,16.01,16.68,1464617,16.1,16.68,16.01,16.68,1464617,0.0,1.0
2025-07-08,16.19,16.4,15.91,16.07,2104114,16.19,16.4,15.91,16.07,2104114,0.0,1.0
2025-07-09,16.51,16.52,16.13,16.45,838959,16.51,16.52,16.13,16.45,838959,0.0,1.0
2025-07-10,16.52,16.745,16.42,16.52,885933,16.52,16.745,16.42,16.52,885933,0.0,1.0
2025-07-11,16.1,16.44,16.02,16.37,938174,16.1,16.44,16.02,16.37,938174,0.0,1.0
2025-07-14,16.33,16.46,16.0214,16.05,1754786,16.33,16.46,16.0214,16.05,1754786,0.0,1.0
2025-07-15,15.86,16.43,15.86,16.38,1017324,15.86,16.43,15.86,16.38,1017324,0.0,1.0
2025-07-16,15.32,16.23,15.21,15.99,3159568,15.32,16.23,15.21,15.99,3159568,0.0,1.0
2025-07-17,15.36,15.48,15.03,15.26,2257715,15.36,15.48,15.03,15.26,2257715,0.0,1.0
2025-07-18,15.1,15.48,14.93,15.46,1433428,15.1,15.48,14.93,15.46,1433428,0.0,1.0
2025-07-21,14.95,15.27,14.92,15.16,1975836,14.95,15.27,14.92,15.16,1975836,0.0,1.0
2025-07-22,15.08,15.3,14.72,14.93,1688967,15.08,15.3,14.72,14.93,1688967,0.0,1.0
2025-07-23,15.24,15.315,14.87,15.09,1260932,15.24,15.315,14.87,15.09,1260932,0.0,1.0
2025-07-24,14.63,15.22,14.63,15.06,1198290,14.63,15.22,14.63,15.06,1198290,0.0,1.0
2025-07-25,14.58,14.91,14.505,14.71,1519141,14.58,14.91,14.505,14.71,1519141,0.0,1.0
2025-07-28,14.45,14.78,14.33,14.6,1424443,14.45,14.78,14.33,14.6,1424443,0.0,1.0
2025-07-29,14.09,14.54,14.09,14.49,1836684,14.09,14.54,14.09,14.49,1836684,0.0,1.0
2025-07-30,14.11,14.3,13.98,14.14,2070855,14.11,14.3,13.98,14.14,2070855,0.0,1.0
2025-07-31,14.21,14.335,14.005,14.1,2742544,14.21,14.335,14.005,14.1,2742544,0.0,1.0
2025-08-01,13.51,14.0,13.4,13.97,3570154,13.51,14.0,13.4,13.97,3570154,0.0,1.0
2025-08-04,13.8,13.9099,13.6,13.63,3776734,13.8,13.9099,13.6,13.63,3776734,0.0,1.0
2025-08-05,14.15,14.16,13.835,13.96,2217387,14.15,14.16,13.835,13.96,2217387,0.0,1.0
2025-08-06,14.33,14.75,14.16,14.19,2103773,14.33,14.75,14.16,14.19,2103773,0.0,1.0
2025-08-07,14.05,14.65,13.725,14.57,2027497,14.05,14.65,13.725,14.57,2027497,0.0,1.0
2025-08-08,13.62,14.28,13.595,14.02,2320571,13.62,14.28,13.595,14.02,2320571,0.0,1.0
2025-08-11,13.35,13.9,13.275,13.68,2149440,13.35,13.9,13.275,13.68,2149440,0.0,1.0
2025-08-12,11.17,11.35,10.26,11.295,10436614,11.17,11.35,10.26,11.295,10436614,0.0,1.0
2025-08-13,11.57,11.615,11.01,11.27,5403262,11.57,11.615,11.01,11.27,5403262,0.0,1.0
2025-08-14,11.29,11.58,11.21,11.34,2650001,11.29,11.58,11.21,11.34,2650001,0.0,1.0
2025-08-15,11.71,11.84,11.27,11.44,2948051,11.71,11.84,11.27,11.44,2948051,0.0,1.0
2025-08-18,11.58,11.8893,11.56,11.72,3077974,11.58,11.8893,11.56,11.72,3077974,0.0,1.0
2025-08-19,11.51,11.7,11.33,11.7,1775252,11.51,11.7,11.33,11.7,1775252,0.0,1.0
2025-08-20,11.38,11.61,11.23,11.51,1542343,11.38,11.61,11.23,11.51,1542343,0.0,1.0
2025-08-21,11.47,11.54,11.17,11.27,1808887,11.47,11.54,11.17,11.27,1808887,0.0,1.0
2025-08-22,12.15,12.21,11.5,11.59,2276737,12.15,12.21,11.5,11.59,2276737,0.0,1.0
2025-08-25,11.59,12.1,11.59,11.99,2313392,11.59,12.1,11.59,11.99,2313392,0.0,1.0
2025-08-26,11.55,11.77,11.5,11.58,2734783,11.55,11.77,11.5,11.58,2734783,0.0,1.0
2025-08-27,11.51,11.59,11.39,11.51,1852691,11.51,11.59,11.39,11.51,1852691,0.0,1.0
2025-08-28,11.69,11.775,11.54,11.68,2220043,11.69,11.775,11.54,11.68,2220043,0.0,1.0
2025-08-29,11.66,11.9,11.581,11.75,3179619,11.66,11.9,11.581,11.75,3179619,0.0,1.0
2025-09-02,11.62,11.71,11.38,11.48,2415836,11.62,11.71,11.38,11.48,2415836,0.0,1.0
2025-09-03,11.25,11.64,11.19,11.61,3070199,11.25,11.64,11.19,11.61,3070199,0.0,1.0
2025-09-04,11.66,11.69,11.19,11.31,1714692,11.66,11.69,11.19,11.31,1714692,0.0,1.0
2025-09-05,11.81,11.91,11.48,11.75,2527490,11.81,11.91,11.48,11.75,2527490,0.0,1.0
2025-09-08,11.21,11.86,11.195,11.81,2776324,11.21,11.86,11.195,11.81,2776324,0.0,1.0
2025-09-09,10.98,11.2125,10.94,11.12,4351185,10.98,11.2125,10.94,11.12,4351185,0.0,1.0
2025-09-10,10.43,11.0221,10.36,10.93,4533351,10.43,11.0221,10.36,10.93,4533351,0.0,1.0
2025-09-11,10.33,10.53,10.13,10.39,12547711,10.33,10.53,10.13,10.39,12547711,0.0,1.0
2025-09-12,10.01,10.37,9.995,10.35,3196595,10.01,10.37,9.995,10.35,3196595,0.0,1.0
2025-09-15,10.08,10.235,9.99,10.12,2515319,10.08,10.235,9.99,10.12,2515319,0.0,1.0
2025-09-16,10.04,10.1247,9.845,10.02,2977302,10.04,10.1247,9.845,10.02,2977302,0.0,1.0
2025-09-17,10.25,10.595,10.035,10.07,3643888,10.25,10.595,10.035,10.07,3643888,0.0,1.0
2025-09-18,10.34,10.535,10.31,10.41,2826375,10.34,10.535,10.31,10.41,2826375,0.0,1.0
2025-09-19,10.4,10.54,10.22,10.41,3204042,10.4,10.54,10.22,10.41,3204042,0.0,1.0
2025-09-22,10.33,10.55,10.24,10.55,2259072,10.33,10.55,10.24,10.55,2259072,0.0,1.0
2025-09-23,10.13,10.53,10.13,10.37,1810178,10.13,10.53,10.13,10.37,1810178,0.0,1.0
2025-09-24,10.2,10.24,10.0,10.13,2029529,10.2,10.24,10.0,10.13,2029529,0.0,1.0
2025-09-25,9.97,10.13,9.855,10.13,2380152,9.97,10.13,9.855,10.13,2380152,0.0,1.0
2025-09-26,9.76,10.14,9.695,10.0,2346216,9.76,10.14,9.695,10.0,2346216,0.0,1.0
2025-09-29,9.82,9.87,9.64,9.8,2515051,9.82,9.87,9.64,9.8,2515051,0.0,1.0
2025-09-30,9.91,9.97,9.56,9.86,2702961,9.91,9.97,9.56,9.86,2702961,0.0,1.0
2025-10-01,10.07,10.17,9.735,9.86,3088174,10.07,10.17,9.735,9.86,3088174,0.0,1.0
2025-10-02,10.1,10.18,9.91,9.98,2069728,10.1,10.18,9.91,9.98,2069728,0.0,1.0
2025-10-03,10.12,10.41,9.99,10.04,1968285,10.12,10.41,9.99,10.04,1968285,0.0,1.0
2025-10-06,9.69,10.1767,9.55,10.17,2953534,9.69,10.1767,9.55,10.17,2953534,0.0,1.0
2025-10-07,9.3,9.7,9.05,9.63,3236377,9.3,9.7,9.05,9.63,3236377,0.0,1.0
2025-10-08,9.38,9.59,9.27,9.55,2572263,9.38,9.59,9.27,9.55,2572263,0.0,1.0
2025-10-09,9.07,9.385,9.035,9.35,3345086,9.07,9.385,9.035,9.35,3345086,0.0,1.0
2025-10-10,8.47,9.1762,8.47,9.04,3019132,8.47,9.1762,8.47,9.04,3019132,0.0,1.0
2025-10-13,8.49,8.61,8.36,8.51,3861805,8.49,8.61,8.36,8.51,3861805,0.0,1.0
2025-10-14,8.81,8.9,8.33,8.34,3590261,8.81,8.9,8.33,8.34,3590261,0.0,1.0
2025-10-15,8.74,8.96,8.545,8.96,2248419,8.74,8.96,8.545,8.96,2248419,0.0,1.0
2025-10-16,8.67,8.89,8.575,8.72,2115032,8.67,8.89,8.575,8.72,2115032,0.0,1.0
2025-10-17,8.58,8.7817,8.44,8.6,1999658,8.58,8.7817,8.44,8.6,1999658,0.0,1.0
2025-10-20,9.09,9.2,8.6201,8.7,1822832,9.09,9.2,8.6201,8.7,1822832,0.0,1.0
2025-10-21,9.65,9.65,9.08,9.16,2750063,9.65,9.65,9.08,9.16,2750063,0.0,1.0
2025-10-22,9.33,9.57,9.21,9.52,1630282,9.33,9.57,9.21,9.52,1630282,0.0,1.0
2025-10-23,9.36,9.45,9.205,9.33,1539554,9.36,9.45,9.205,9.33,1539554,0.0,1.0
2025-10-24,9.51,9.57,9.41,9.48,1299895,9.51,9.57,9.41,9.48,1299895,0.0,1.0
2025-10-27,9.47,9.64,9.41,9.6,1861083,9.47,9.64,9.41,9.6,1861083,0.0,1.0
2025-10-28,9.16,9.47,9.13,9.41,1698557,9.16,9.47,9.13,9.41,1698557,0.0,1.0
2025-10-29,8.92,9.1985,8.82,9.05,2446996,8.92,9.1985,8.82,9.05,2446996,0.0,1.0
2025-10-30,8.9,8.99,8.755,8.79,2018574,8.9,8.99,8.755,8.79,2018574,0.0,1.0
2025-10-31,9.07,9.12,8.83,8.86,2623008,9.07,9.12,8.83,8.86,2623008,0.0,1.0
2025-11-03,9.39,9.431,8.99,9.03,4108622,9.39,9.431,8.99,9.03,4108622,0.0,1.0
2025-11-04,8.95,9.365,8.89,9.33,3135480,8.95,9.365,8.89,9.33,3135480,0.0,1.0
2025-11-05,8.15,9.0738,8.075,8.87,7542764,8.15,9.0738,8.075,8.87,7542764,0.0,1.0
2025-11-06,5.09,6.5,4.95,5.88,31093433,5.09,6.5,4.95,5.88,31093433,0.0,1.0
2025-11-07,5.4,5.43,5.09,5.1,11908790,5.4,5.43,5.09,5.1,11908790,0.0,1.0
2025-11-10,5.58,5.71,5.455,5.52,9809425,5.58,5.71,5.455,5.52,9809425,0.0,1.0
2025-11-11,5.49,5.73,5.465,5.66,3812062,5.49,5.73,5.465,5.66,3812062,0.0,1.0
2025-11-12,5.49,5.61,5.34,5.46,17148064,5.49,5.61,5.34,5.46,17148064,0.0,1.0
2025-11-13,6.37,6.38,5.89,5.9,9150012,6.37,6.38,5.89,5.9,9150012,0.0,1.0
2025-11-14,6.24,6.33,5.9907,6.32,5448208,6.24,6.33,5.9907,6.32,5448208,0.0,1.0
2025-11-17,6.3,6.65,6.12,6.27,5040122,6.3,6.65,6.12,6.27,5040122,0.0,1.0
2025-11-18,6.54,6.58,6.16,6.22,3549304,6.54,6.58,6.16,6.22,3549304,0.0,1.0
2025-11-19,6.64,6.725,6.37,6.51,4048514,6.64,6.725,6.37,6.51,4048514,0.0,1.0
2025-11-20,6.64,6.78,6.49,6.69,3634711,6.64,6.78,6.49,6.69,3634711,0.0,1.0
2025-11-21,6.75,6.925,6.58,6.65,3377323,6.75,6.925,6.58,6.65,3377323,0.0,1.0
2025-11-24,7.12,7.17,6.675,6.8,4202121,7.12,7.17,6.675,6.8,4202121,0.0,1.0
2025-11-25,7.59,7.625,7.15,7.15,4175994,7.59,7.625,7.15,7.15,4175994,0.0,1.0
2025-11-26,7.73,7.865,7.43,7.56,3352954,7.73,7.865,7.43,7.56,3352954,0.0,1.0