date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-13,97.24,103.0,90.01,90.9,25158956,97.24,103.0,90.01,90.9,25158956,0.0,1.0
2021-01-14,114.94,137.98,101.0,103.5,20858687,114.94,137.98,101.0,103.5,20858687,0.0,1.0
2021-01-15,117.0,127.24,107.0,123.054,8310663,117.0,127.24,107.0,123.054,8310663,0.0,1.0
2021-01-19,110.99,117.675,108.0,117.0,3304914,110.99,117.675,108.0,117.0,3304914,0.0,1.0
2021-01-20,106.21,112.0,103.25,110.0,5091417,106.21,112.0,103.25,110.0,5091417,0.0,1.0
2021-01-21,108.97,109.9,104.3,107.1599,1735307,108.97,109.9,104.3,107.1599,1735307,0.0,1.0
2021-01-22,119.95,121.0,107.19,107.19,4343451,119.95,121.0,107.19,107.19,4343451,0.0,1.0
2021-01-25,112.7,123.4489,108.0,117.11,2660045,112.7,123.4489,108.0,117.11,2660045,0.0,1.0
2021-01-26,110.08,114.0,109.51,113.84,1287386,110.08,114.0,109.51,113.84,1287386,0.0,1.0
2021-01-27,105.29,108.9,100.8,105.74,2259264,105.29,108.9,100.8,105.74,2259264,0.0,1.0
2021-01-28,99.42,106.29,97.205,105.0,2097386,99.42,106.29,97.205,105.0,2097386,0.0,1.0
2021-01-29,99.59,104.5839,97.6,100.0,1836348,99.59,104.5839,97.6,100.0,1836348,0.0,1.0
2021-02-01,107.61,107.65,99.6236,100.0,1266007,107.61,107.65,99.6236,100.0,1266007,0.0,1.0
2021-02-02,113.0,118.8,110.0,110.0,1849380,113.0,118.8,110.0,110.0,1849380,0.0,1.0
2021-02-03,110.95,115.99,109.1,115.9513,1451665,110.95,115.99,109.1,115.9513,1451665,0.0,1.0
2021-02-04,108.77,110.5,106.38,110.06,1695856,108.77,110.5,106.38,110.06,1695856,0.0,1.0
2021-02-05,103.45,109.413,101.25,108.83,2932280,103.45,109.413,101.25,108.83,2932280,0.0,1.0
2021-02-08,122.76,123.5,109.0,109.46,3428040,122.76,123.5,109.0,109.46,3428040,0.0,1.0
2021-02-09,131.0,144.9,117.04,121.49,4032074,131.0,144.9,117.04,121.49,4032074,0.0,1.0
2021-02-10,136.23,146.9,129.0,141.95,2338467,136.23,146.9,129.0,141.95,2338467,0.0,1.0
2021-02-11,139.99,140.5,131.16,140.0,2285556,139.99,140.5,131.16,140.0,2285556,0.0,1.0
2021-02-12,125.89,131.67,123.01,129.6397,4903543,125.89,131.67,123.01,129.6397,4903543,0.0,1.0
2021-02-16,119.15,129.3,115.0,129.3,5642287,119.15,129.3,115.0,129.3,5642287,0.0,1.0
2021-02-17,112.53,117.5,110.8,116.63,2772134,112.53,117.5,110.8,116.63,2772134,0.0,1.0
2021-02-18,105.55,109.95,104.61,109.64,3589181,105.55,109.95,104.61,109.64,3589181,0.0,1.0
2021-02-19,105.99,110.75,105.0,110.29,2973935,105.99,110.75,105.0,110.29,2973935,0.0,1.0
2021-02-22,104.83,105.72,102.0,105.01,2948020,104.83,105.72,102.0,105.01,2948020,0.0,1.0
2021-02-23,102.01,102.35,91.1,99.26,4105234,102.01,102.35,91.1,99.26,4105234,0.0,1.0
2021-02-24,102.49,103.75,98.705,99.28,1894111,102.49,103.75,98.705,99.28,1894111,0.0,1.0
2021-02-25,94.195,101.0,90.0,99.93,5436066,94.195,101.0,90.0,99.93,5436066,0.0,1.0
2021-02-26,93.06,97.82,91.03,92.18,2565265,93.06,97.82,91.03,92.18,2565265,0.0,1.0
2021-03-01,91.44,96.35,90.81,95.5,2922364,91.44,96.35,90.81,95.5,2922364,0.0,1.0
2021-03-02,91.8,98.19,91.0,92.7,3733471,91.8,98.19,91.0,92.7,3733471,0.0,1.0
2021-03-03,86.31,92.38,83.93,91.65,6083902,86.31,92.38,83.93,91.65,6083902,0.0,1.0
2021-03-04,84.46,85.45,77.1,85.0,5611140,84.46,85.45,77.1,85.0,5611140,0.0,1.0
2021-03-05,81.14,83.04,70.05,82.825,5385269,81.14,83.04,70.05,82.825,5385269,0.0,1.0
2021-03-08,74.31,80.25,72.95,80.0841,3771904,74.31,80.25,72.95,80.0841,3771904,0.0,1.0
2021-03-09,79.66,81.18,75.78,77.25,3712837,79.66,81.18,75.78,77.25,3712837,0.0,1.0
2021-03-10,80.76,85.19,78.3,82.705,2130933,80.76,85.19,78.3,82.705,2130933,0.0,1.0
2021-03-11,81.25,83.5,80.25,82.36,2228912,81.25,83.5,80.25,82.36,2228912,0.0,1.0
2021-03-12,79.57,80.075,76.01,78.0,2276793,79.57,80.075,76.01,78.0,2276793,0.0,1.0
2021-03-15,81.35,82.78,79.0001,80.0,1886730,81.35,82.78,79.0001,80.0,1886730,0.0,1.0
2021-03-16,80.8,84.2,79.5,82.22,1609330,80.8,84.2,79.5,82.22,1609330,0.0,1.0
2021-03-17,81.09,81.34,76.77,78.99,1424660,81.09,81.34,76.77,78.99,1424660,0.0,1.0
2021-03-18,74.39,80.47,73.1,79.87,4233832,74.39,80.47,73.1,79.87,4233832,0.0,1.0
2021-03-19,77.37,78.51,71.51,74.1591,3185248,77.37,78.51,71.51,74.1591,3185248,0.0,1.0
2021-03-22,81.99,83.46,77.81,77.81,2158026,81.99,83.46,77.81,77.81,2158026,0.0,1.0
2021-03-23,78.87,81.75,78.2,81.22,963814,78.87,81.75,78.2,81.22,963814,0.0,1.0
2021-03-24,72.63,79.8,72.52,79.48,1554964,72.63,79.8,72.52,79.48,1554964,0.0,1.0
2021-03-25,69.56,71.3,67.72,70.62,2244422,69.56,71.3,67.72,70.62,2244422,0.0,1.0
2021-03-26,69.72,72.37,67.02,70.0,1474147,69.72,72.37,67.02,70.0,1474147,0.0,1.0
2021-03-29,69.99,73.92,68.67,69.72,1984354,69.99,73.92,68.67,69.72,1984354,0.0,1.0
2021-03-30,66.39,69.7414,65.77,69.687,2254727,66.39,69.7414,65.77,69.687,2254727,0.0,1.0
2021-03-31,70.72,71.2,65.65,67.7135,2295961,70.72,71.2,65.65,67.7135,2295961,0.0,1.0
2021-04-01,71.45,74.97,70.37,73.0,1660959,71.45,74.97,70.37,73.0,1660959,0.0,1.0
2021-04-05,69.39,72.4079,68.4,71.74,1154770,69.39,72.4079,68.4,71.74,1154770,0.0,1.0
2021-04-06,73.0,73.5,69.7,70.37,1909061,73.0,73.5,69.7,70.37,1909061,0.0,1.0
2021-04-07,71.5,72.731,69.75,72.731,1264480,71.5,72.731,69.75,72.731,1264480,0.0,1.0
2021-04-08,69.81,72.9,68.97,72.77,1091174,69.81,72.9,68.97,72.77,1091174,0.0,1.0
2021-04-09,70.71,71.2,68.38,69.43,1070750,70.71,71.2,68.38,69.43,1070750,0.0,1.0
2021-04-12,67.93,71.47,66.73,71.43,1890903,67.93,71.47,66.73,71.43,1890903,0.0,1.0
2021-04-13,70.11,70.1799,65.31,67.99,2493434,70.11,70.1799,65.31,67.99,2493434,0.0,1.0
2021-04-14,68.73,72.2,68.63,70.18,1540554,68.73,72.2,68.63,70.18,1540554,0.0,1.0
2021-04-15,68.67,70.59,67.48,70.35,1222597,68.67,70.59,67.48,70.35,1222597,0.0,1.0
2021-04-16,69.72,70.14,67.18,70.0,1315317,69.72,70.14,67.18,70.0,1315317,0.0,1.0
2021-04-19,66.02,69.56,65.16,68.5,1948254,66.02,69.56,65.16,68.5,1948254,0.0,1.0
2021-04-20,65.0,67.1899,63.0236,65.41,1855187,65.0,67.1899,63.0236,65.41,1855187,0.0,1.0
2021-04-21,67.55,67.64,63.79,64.47,1160386,67.55,67.64,63.79,64.47,1160386,0.0,1.0
2021-04-22,68.62,70.37,67.1,67.73,1309765,68.62,70.37,67.1,67.73,1309765,0.0,1.0
2021-04-23,74.12,74.6,68.65,68.65,2681627,74.12,74.6,68.65,68.65,2681627,0.0,1.0
2021-04-26,77.97,78.76,73.7,74.5,2272911,77.97,78.76,73.7,74.5,2272911,0.0,1.0
2021-04-27,76.37,78.35,74.72,78.19,959068,76.37,78.35,74.72,78.19,959068,0.0,1.0
2021-04-28,77.21,77.7078,75.31,75.31,1145135,77.21,77.7078,75.31,75.31,1145135,0.0,1.0
2021-04-29,74.02,79.3,72.8,78.89,1886821,74.02,79.3,72.8,78.89,1886821,0.0,1.0
2021-04-30,70.5,74.295,70.23,72.63,1764870,70.5,74.295,70.23,72.63,1764870,0.0,1.0
2021-05-03,66.78,71.75,66.31,71.7,1533978,66.78,71.75,66.31,71.7,1533978,0.0,1.0
2021-05-04,62.17,66.0,60.13,65.77,4054431,62.17,66.0,60.13,65.77,4054431,0.0,1.0
2021-05-05,57.6,63.7,55.85,62.86,4970437,57.6,63.7,55.85,62.86,4970437,0.0,1.0
2021-05-06,54.44,57.9098,52.48,57.82,3874799,54.44,57.9098,52.48,57.82,3874799,0.0,1.0
2021-05-07,54.0,58.7018,53.78,57.04,3332294,54.0,58.7018,53.78,57.04,3332294,0.0,1.0
2021-05-10,57.0,57.67,52.13,52.65,5777308,57.0,57.67,52.13,52.65,5777308,0.0,1.0
2021-05-11,55.45,55.9,46.5,49.88,7339251,55.45,55.9,46.5,49.88,7339251,0.0,1.0
2021-05-12,49.82,54.55,48.63,54.4444,5248209,49.82,54.55,48.63,54.4444,5248209,0.0,1.0
2021-05-13,48.37,50.75,47.12,50.02,4045961,48.37,50.75,47.12,50.02,4045961,0.0,1.0
2021-05-14,54.0,54.61,49.06,49.38,3886591,54.0,54.61,49.06,49.38,3886591,0.0,1.0
2021-05-17,50.6,52.81,50.01,52.57,3853933,50.6,52.81,50.01,52.57,3853933,0.0,1.0
2021-05-18,51.64,53.27,50.23,50.86,2006633,51.64,53.27,50.23,50.86,2006633,0.0,1.0
2021-05-19,50.45,50.98,48.67,48.69,2545103,50.45,50.98,48.67,48.69,2545103,0.0,1.0
2021-05-20,54.89,56.79,51.11,51.16,4790069,54.89,56.79,51.11,51.16,4790069,0.0,1.0
2021-05-21,53.36,56.76,53.32,55.0,3175604,53.36,56.76,53.32,55.0,3175604,0.0,1.0
2021-05-24,53.15,53.34,50.88,52.9,6965006,53.15,53.34,50.88,52.9,6965006,0.0,1.0
2021-05-25,54.04,54.19,52.63,53.3,3716584,54.04,54.19,52.63,53.3,3716584,0.0,1.0
2021-05-26,57.0,57.56,52.61,54.32,4039454,57.0,57.56,52.61,54.32,4039454,0.0,1.0
2021-05-27,57.29,57.29,55.03,56.29,2565642,57.29,57.29,55.03,56.29,2565642,0.0,1.0
2021-05-28,60.81,61.06,57.85,58.0,3308842,60.81,61.06,57.85,58.0,3308842,0.0,1.0
2021-06-01,62.52,64.27,60.8779,63.25,4301937,62.52,64.27,60.8779,63.25,4301937,0.0,1.0
2021-06-02,65.24,65.6,62.07,62.67,2879639,65.24,65.6,62.07,62.67,2879639,0.0,1.0
2021-06-03,63.24,65.76,62.34,64.01,2408578,63.24,65.76,62.34,64.01,2408578,0.0,1.0
2021-06-04,59.65,64.4,59.52,64.01,3444597,59.65,64.4,59.52,64.01,3444597,0.0,1.0
2021-06-07,59.46,61.15,58.34,60.34,1842074,59.46,61.15,58.34,60.34,1842074,0.0,1.0
2021-06-08,62.49,63.89,59.585,59.79,2726283,62.49,63.89,59.585,59.79,2726283,0.0,1.0
2021-06-09,60.26,64.6299,60.21,64.25,2160344,60.26,64.6299,60.21,64.25,2160344,0.0,1.0
2021-06-10,63.68,64.02,60.23,60.62,2900949,63.68,64.02,60.23,60.62,2900949,0.0,1.0
2021-06-11,67.98,68.89,63.91,65.29,4780848,67.98,68.89,63.91,65.29,4780848,0.0,1.0
2021-06-14,68.94,70.68,67.6,68.26,3741235,68.94,70.68,67.6,68.26,3741235,0.0,1.0
2021-06-15,67.26,69.37,66.2801,68.82,2718021,67.26,69.37,66.2801,68.82,2718021,0.0,1.0
2021-06-16,67.41,69.4,65.65,67.14,4011659,67.41,69.4,65.65,67.14,4011659,0.0,1.0
2021-06-17,69.39,70.81,66.495,66.8,3023017,69.39,70.81,66.495,66.8,3023017,0.0,1.0
2021-06-18,68.18,69.9,67.535,69.29,3625017,68.18,69.9,67.535,69.29,3625017,0.0,1.0
2021-06-21,63.8,68.17,63.68,68.0,4400986,63.8,68.17,63.68,68.0,4400986,0.0,1.0
2021-06-22,63.45,63.99,60.65,63.3,3929060,63.45,63.99,60.65,63.3,3929060,0.0,1.0
2021-06-23,65.16,65.83,63.32,63.5,1617566,65.16,65.83,63.32,63.5,1617566,0.0,1.0
2021-06-24,66.33,68.33,65.65,66.64,1820101,66.33,68.33,65.65,66.64,1820101,0.0,1.0
2021-06-25,64.4,67.4299,63.82,66.88,1812015,64.4,67.4299,63.82,66.88,1812015,0.0,1.0
2021-06-28,64.43,65.34,63.38,64.51,1729657,64.43,65.34,63.38,64.51,1729657,0.0,1.0
2021-06-29,66.46,68.64,63.74,64.43,2036015,66.46,68.64,63.74,64.43,2036015,0.0,1.0
2021-06-30,67.35,69.63,65.3,66.19,2586161,67.35,69.63,65.3,66.19,2586161,0.0,1.0
2021-07-01,68.37,68.98,65.88,67.0,2237706,68.37,68.98,65.88,67.0,2237706,0.0,1.0
2021-07-02,68.87,69.79,67.31,68.82,1086124,68.87,69.79,67.31,68.82,1086124,0.0,1.0
2021-07-06,67.99,69.62,66.664,68.57,1629997,67.99,69.62,66.664,68.57,1629997,0.0,1.0
2021-07-07,64.29,68.7,63.2616,68.63,1961418,64.29,68.7,63.2616,68.63,1961418,0.0,1.0
2021-07-08,63.99,64.16,60.59,61.31,2537595,63.99,64.16,60.59,61.31,2537595,0.0,1.0
2021-07-09,67.25,67.45,63.9,64.41,2032589,67.25,67.45,63.9,64.41,2032589,0.0,1.0
2021-07-12,65.0,67.7118,64.57,66.67,2604529,65.0,67.7118,64.57,66.67,2604529,0.0,1.0
2021-07-13,58.21,66.8,55.59,64.84,9661682,58.21,66.8,55.59,64.84,9661682,0.0,1.0
2021-07-14,56.76,60.8,55.67,59.725,6840427,56.76,60.8,55.67,59.725,6840427,0.0,1.0
2021-07-15,57.45,58.73,55.58,57.44,3483109,57.45,58.73,55.58,57.44,3483109,0.0,1.0
2021-07-16,57.5,58.0848,56.04,57.72,1962664,57.5,58.0848,56.04,57.72,1962664,0.0,1.0
2021-07-19,55.86,56.77,54.06,54.68,2925773,55.86,56.77,54.06,54.68,2925773,0.0,1.0
2021-07-20,57.41,58.42,55.58,56.31,2311925,57.41,58.42,55.58,56.31,2311925,0.0,1.0
2021-07-21,60.63,62.09,57.8035,58.0,2487318,60.63,62.09,57.8035,58.0,2487318,0.0,1.0
2021-07-22,59.0,60.535,58.51,60.38,1790547,59.0,60.535,58.51,60.38,1790547,0.0,1.0
2021-07-23,58.69,59.22,57.4,59.1,1415684,58.69,59.22,57.4,59.1,1415684,0.0,1.0
2021-07-26,59.42,61.22,58.19,58.29,1577572,59.42,61.22,58.19,58.29,1577572,0.0,1.0
2021-07-27,59.5,59.64,56.4,58.54,1616487,59.5,59.64,56.4,58.54,1616487,0.0,1.0
2021-07-28,61.18,61.98,60.16,60.31,1923317,61.18,61.98,60.16,60.31,1923317,0.0,1.0
2021-07-29,60.86,62.77,60.8,61.5,1594464,60.86,62.77,60.8,61.5,1594464,0.0,1.0
2021-07-30,56.32,61.4,56.02,61.0,1916986,56.32,61.4,56.02,61.0,1916986,0.0,1.0
2021-08-02,64.71,66.8783,56.66,57.88,9233324,64.71,66.8783,56.66,57.88,9233324,0.0,1.0
2021-08-03,66.67,69.93,58.68,64.44,10602705,66.67,69.93,58.68,64.44,10602705,0.0,1.0
2021-08-04,68.22,70.201,66.12,67.02,5513622,68.22,70.201,66.12,67.02,5513622,0.0,1.0
2021-08-05,67.16,71.5,64.76,67.43,4518674,67.16,71.5,64.76,67.43,4518674,0.0,1.0
2021-08-06,67.17,68.1,64.28,67.16,1886467,67.17,68.1,64.28,67.16,1886467,0.0,1.0
2021-08-09,65.88,68.336,65.86,68.0,1536808,65.88,68.336,65.86,68.0,1536808,0.0,1.0
2021-08-10,65.56,66.499,65.01,66.39,1244199,65.56,66.499,65.01,66.39,1244199,0.0,1.0
2021-08-11,68.62,68.71,65.5,66.36,2259945,68.62,68.71,65.5,66.36,2259945,0.0,1.0
2021-08-12,67.54,68.78,66.75,68.75,1130271,67.54,68.78,66.75,68.75,1130271,0.0,1.0
2021-08-13,65.95,68.4572,64.77,67.68,1656178,65.95,68.4572,64.77,67.68,1656178,0.0,1.0
2021-08-16,63.59,65.2299,61.6624,65.22,1635261,63.59,65.2299,61.6624,65.22,1635261,0.0,1.0
2021-08-17,63.5,65.8,62.11,62.1354,2209361,63.5,65.8,62.11,62.1354,2209361,0.0,1.0
2021-08-18,64.68,65.83,62.01,63.8,1941053,64.68,65.83,62.01,63.8,1941053,0.0,1.0
2021-08-19,63.46,64.8,62.8,62.97,1418170,63.46,64.8,62.8,62.97,1418170,0.0,1.0
2021-08-20,64.76,64.87,63.15,63.29,1118917,64.76,64.87,63.15,63.29,1118917,0.0,1.0
2021-08-23,67.71,68.0,65.285,65.37,1934090,67.71,68.0,65.285,65.37,1934090,0.0,1.0
2021-08-24,68.53,70.6982,67.32,68.0,2206470,68.53,70.6982,67.32,68.0,2206470,0.0,1.0
2021-08-25,72.71,73.6,68.3801,69.66,3459773,72.71,73.6,68.3801,69.66,3459773,0.0,1.0
2021-08-26,69.98,74.19,69.42,72.71,2346232,69.98,74.19,69.42,72.71,2346232,0.0,1.0
2021-08-27,67.9,69.41,66.1,66.89,7831091,67.9,69.41,66.1,66.89,7831091,0.0,1.0
2021-08-30,99.59,101.0,91.28,96.24,44275436,99.59,101.0,91.28,96.24,44275436,0.0,1.0
2021-08-31,96.34,96.55,90.28,95.24,15838925,96.34,96.55,90.28,95.24,15838925,0.0,1.0
2021-09-01,96.48,98.67,93.28,94.39,6364291,96.48,98.67,93.28,94.39,6364291,0.0,1.0
2021-09-02,98.99,99.32,95.2401,97.11,6523941,98.99,99.32,95.2401,97.11,6523941,0.0,1.0
2021-09-03,93.05,100.0,92.55,98.94,6110250,93.05,100.0,92.55,98.94,6110250,0.0,1.0
2021-09-07,91.51,95.6,91.5,94.035,3564790,91.51,95.6,91.5,94.035,3564790,0.0,1.0
2021-09-08,87.54,94.04,87.13,92.11,5001439,87.54,94.04,87.13,92.11,5001439,0.0,1.0
2021-09-09,92.06,92.29,86.76,88.0,10966657,92.06,92.29,86.76,88.0,10966657,0.0,1.0
2021-09-10,123.7,126.46,105.6,111.1,54061672,123.7,126.46,105.6,111.1,54061672,0.0,1.0
2021-09-13,109.3,114.75,102.3,110.21,44888010,109.3,114.75,102.3,110.21,44888010,0.0,1.0
2021-09-14,108.06,114.74,105.0,109.0553,22207778,108.06,114.74,105.0,109.0553,22207778,0.0,1.0
2021-09-15,109.75,112.76,107.06,108.04,14468719,109.75,112.76,107.06,108.04,14468719,0.0,1.0
2021-09-16,117.58,119.75,109.15,109.4,17468856,117.58,119.75,109.15,109.4,17468856,0.0,1.0
2021-09-17,116.28,121.25,114.27,116.94,15284084,116.28,121.25,114.27,116.94,15284084,0.0,1.0
2021-09-20,107.7,112.81,104.6,109.03,12850190,107.7,112.81,104.6,109.03,12850190,0.0,1.0
2021-09-21,108.11,111.14,104.0,109.1,9189310,108.11,111.14,104.0,109.1,9189310,0.0,1.0
2021-09-22,114.07,115.41,106.61,108.5,11312904,114.07,115.41,106.61,108.5,11312904,0.0,1.0
2021-09-23,126.89,129.08,112.39,113.9,21027954,126.89,129.08,112.39,113.9,21027954,0.0,1.0
2021-09-24,123.73,133.17,123.2801,130.26,20497726,123.73,133.17,123.2801,130.26,20497726,0.0,1.0
2021-09-27,128.37,131.2199,122.28,123.38,13047424,128.37,131.2199,122.28,123.38,13047424,0.0,1.0
2021-09-28,114.52,127.88,113.25,126.225,14847300,114.52,127.88,113.25,126.225,14847300,0.0,1.0
2021-09-29,112.77,121.27,110.64,119.96,16639213,112.77,121.27,110.64,119.96,16639213,0.0,1.0
2021-09-30,119.13,120.86,112.74,114.44,13469094,119.13,120.86,112.74,114.44,13469094,0.0,1.0
2021-10-01,117.85,119.85,113.4,118.25,9141716,117.85,119.85,113.4,118.25,9141716,0.0,1.0
2021-10-04,107.93,117.0,106.8,115.85,10877467,107.93,117.0,106.8,115.85,10877467,0.0,1.0
2021-10-05,111.46,114.64,109.0667,109.15,7799170,111.46,114.64,109.0667,109.15,7799170,0.0,1.0
2021-10-06,133.7,138.88,109.2,109.7775,53039507,133.7,138.88,109.2,109.7775,53039507,0.0,1.0
2021-10-07,133.9,140.9,129.18,131.18,29141288,133.9,140.9,129.18,131.18,29141288,0.0,1.0
2021-10-08,141.19,144.81,131.6,132.33,33649396,141.19,144.81,131.6,132.33,33649396,0.0,1.0
2021-10-11,135.03,145.99,133.62,141.9,31053297,135.03,145.99,133.62,141.9,31053297,0.0,1.0
2021-10-12,140.67,142.95,132.12,136.21,24356798,140.67,142.95,132.12,136.21,24356798,0.0,1.0
2021-10-13,146.13,150.17,141.08,141.4235,25985920,146.13,150.17,141.08,141.4235,25985920,0.0,1.0
2021-10-14,148.47,153.49,144.31,151.1,24117893,148.47,153.49,144.31,151.1,24117893,0.0,1.0
2021-10-15,146.73,153.2,145.54,148.66,16099506,146.73,153.2,145.54,148.66,16099506,0.0,1.0
2021-10-18,157.25,159.67,146.61,146.73,23562895,157.25,159.67,146.61,146.73,23562895,0.0,1.0
2021-10-19,155.35,160.69,153.3,157.5174,12814502,155.35,160.69,153.3,157.5174,12814502,0.0,1.0
2021-10-20,147.64,158.29,146.15,156.29,10450861,147.64,158.29,146.15,156.29,10450861,0.0,1.0
2021-10-21,155.34,156.16,149.87,150.6603,9504639,155.34,156.16,149.87,150.6603,9504639,0.0,1.0
2021-10-22,155.21,159.82,150.75,154.17,9905934,155.21,159.82,150.75,154.17,9905934,0.0,1.0
2021-10-25,160.04,165.94,156.8,157.27,11444473,160.04,165.94,156.8,157.27,11444473,0.0,1.0
2021-10-26,151.86,162.0,147.84,161.5557,10437530,151.86,162.0,147.84,161.5557,10437530,0.0,1.0
2021-10-27,151.14,161.92,150.3,155.85,9066406,151.14,161.92,150.3,155.85,9066406,0.0,1.0
2021-10-28,161.89,162.82,153.26,155.4509,7325312,161.89,162.82,153.26,155.4509,7325312,0.0,1.0
2021-10-29,162.5,165.8,157.5111,160.0,6404265,162.5,165.8,157.5111,160.0,6404265,0.0,1.0
2021-11-01,152.66,163.2819,150.7801,163.0,11510103,152.66,163.2819,150.7801,163.0,11510103,0.0,1.0
2021-11-02,155.89,156.2,148.64,152.75,5460726,155.89,156.2,148.64,152.75,5460726,0.0,1.0
2021-11-03,161.08,162.5,156.02,156.92,7471993,161.08,162.5,156.02,156.92,7471993,0.0,1.0
2021-11-04,168.52,168.74,159.34,160.77,7957881,168.52,168.74,159.34,160.77,7957881,0.0,1.0
2021-11-05,164.23,166.05,159.65,163.9,6641592,164.23,166.05,159.65,163.9,6641592,0.0,1.0
2021-11-08,163.37,176.65,161.5,165.67,8253628,163.37,176.65,161.5,165.67,8253628,0.0,1.0
2021-11-09,157.79,161.19,154.62,160.0,8096137,157.79,161.19,154.62,160.0,8096137,0.0,1.0
2021-11-10,133.53,149.0,132.16,146.93,22572055,133.53,149.0,132.16,146.93,22572055,0.0,1.0
2021-11-11,151.83,166.51,147.5,165.2501,34591654,151.83,166.51,147.5,165.2501,34591654,0.0,1.0
2021-11-12,148.99,149.67,142.25,148.14,16925597,148.99,149.67,142.25,148.14,16925597,0.0,1.0
2021-11-15,147.99,150.68,144.51,150.62,6722619,147.99,150.68,144.51,150.62,6722619,0.0,1.0
2021-11-16,151.29,153.75,142.12,146.8,9302578,151.29,153.75,142.12,146.8,9302578,0.0,1.0
2021-11-17,151.72,159.4,149.9,151.6728,7793744,151.72,159.4,149.9,151.6728,7793744,0.0,1.0
2021-11-18,139.13,149.17,138.98,146.38,14067213,139.13,149.17,138.98,146.38,14067213,0.0,1.0
2021-11-19,136.16,139.13,133.45,137.89,10616454,136.16,139.13,133.45,137.89,10616454,0.0,1.0
2021-11-22,123.51,136.07,118.8582,136.0,14393405,123.51,136.07,118.8582,136.0,14393405,0.0,1.0
2021-11-23,127.61,129.63,120.0501,120.76,11418497,127.61,129.63,120.0501,120.76,11418497,0.0,1.0
2021-11-24,132.75,133.83,124.78,126.7896,6564919,132.75,133.83,124.78,126.7896,6564919,0.0,1.0
2021-11-26,136.98,137.39,130.5,130.8,5113156,136.98,137.39,130.5,130.8,5113156,0.0,1.0
2021-11-29,132.15,140.49,129.08,140.005,7712598,132.15,140.49,129.08,140.005,7712598,0.0,1.0
2021-11-30,126.68,135.49,124.35,133.56,11219950,126.68,135.49,124.35,133.56,11219950,0.0,1.0
2021-12-01,116.57,132.16,114.69,127.83,9202401,116.57,132.16,114.69,127.83,9202401,0.0,1.0
2021-12-02,113.75,119.99,111.28,113.58,9494121,113.75,119.99,111.28,113.58,9494121,0.0,1.0
2021-12-03,107.24,114.87,103.84,114.87,12534590,107.24,114.87,103.84,114.87,12534590,0.0,1.0
2021-12-06,110.95,114.96,96.44,103.01,9476864,110.95,114.96,96.44,103.01,9476864,0.0,1.0
2021-12-07,122.73,124.11,116.25,116.555,8968578,122.73,124.11,116.25,116.555,8968578,0.0,1.0
2021-12-08,127.97,128.86,117.82,122.555,7868384,127.97,128.86,117.82,122.555,7868384,0.0,1.0
2021-12-09,119.13,127.89,115.85,126.49,8171123,119.13,127.89,115.85,126.49,8171123,0.0,1.0
2021-12-10,114.68,122.0,112.23,119.13,6351602,114.68,122.0,112.23,119.13,6351602,0.0,1.0
2021-12-13,109.96,116.89,107.67,113.98,9736445,109.96,116.89,107.67,113.98,9736445,0.0,1.0
2021-12-14,105.77,108.85,101.35,104.5585,11541624,105.77,108.85,101.35,104.5585,11541624,0.0,1.0
2021-12-15,110.98,113.19,101.67,103.0,11070515,110.98,113.19,101.67,103.0,11070515,0.0,1.0
2021-12-16,99.24,113.32,92.06,113.0,19807280,99.24,113.32,92.06,113.0,19807280,0.0,1.0
2021-12-17,98.77,102.39,92.335,95.69,16414192,98.77,102.39,92.335,95.69,16414192,0.0,1.0
2021-12-20,97.37,99.61,93.51,94.595,7297754,97.37,99.61,93.51,94.595,7297754,0.0,1.0
2021-12-21,103.63,104.13,95.62,98.84,7591671,103.63,104.13,95.62,98.84,7591671,0.0,1.0
2021-12-22,101.07,105.4,99.16,100.9432,4369694,101.07,105.4,99.16,100.9432,4369694,0.0,1.0
2021-12-23,101.16,102.07,96.33,100.81,4519789,101.16,102.07,96.33,100.81,4519789,0.0,1.0
2021-12-27,105.73,108.2,102.26,102.26,8121763,105.73,108.2,102.26,102.26,8121763,0.0,1.0
2021-12-28,101.77,107.0,99.9242,104.82,5349648,101.77,107.0,99.9242,104.82,5349648,0.0,1.0
2021-12-29,98.28,102.0999,96.52,101.24,5499555,98.28,102.0999,96.52,101.24,5499555,0.0,1.0
2021-12-30,103.87,107.57,97.5622,98.42,6357770,103.87,107.57,97.5622,98.42,6357770,0.0,1.0
2021-12-31,100.56,105.74,100.5,102.9,3651586,100.56,105.74,100.5,102.9,3651586,0.0,1.0
2022-01-03,95.21,102.21,94.75,102.0,8456693,95.21,102.21,94.75,102.0,8456693,0.0,1.0
2022-01-04,85.41,95.515,80.09,94.6879,21958257,85.41,95.515,80.09,94.6879,21958257,0.0,1.0
2022-01-05,79.53,85.68,78.91,82.97,10118679,79.53,85.68,78.91,82.97,10118679,0.0,1.0
2022-01-06,81.1,83.68,74.36,78.89,10471264,81.1,83.68,74.36,78.89,10471264,0.0,1.0
2022-01-07,79.62,83.3911,77.5641,79.42,6723597,79.62,83.3911,77.5641,79.42,6723597,0.0,1.0
2022-01-10,78.24,78.75,71.7029,76.75,10784403,78.24,78.75,71.7029,76.75,10784403,0.0,1.0
2022-01-11,81.03,83.6,76.7,77.43,9686794,81.03,83.6,76.7,77.43,9686794,0.0,1.0
2022-01-12,78.79,84.68,78.64,83.03,6972120,78.79,84.68,78.64,83.03,6972120,0.0,1.0
2022-01-13,72.13,79.6865,71.88,79.22,9484094,72.13,79.6865,71.88,79.22,9484094,0.0,1.0
2022-01-14,69.19,75.44,68.3901,71.302,8823647,69.19,75.44,68.3901,71.302,8823647,0.0,1.0
2022-01-18,64.18,69.6,63.77,67.6,9835577,64.18,69.6,63.77,67.6,9835577,0.0,1.0
2022-01-19,64.3,67.09,63.3,65.1,9028590,64.3,67.09,63.3,65.1,9028590,0.0,1.0
2022-01-20,62.8,69.28,59.2101,65.27,22821353,62.8,69.28,59.2101,65.27,22821353,0.0,1.0
2022-01-21,57.63,64.1461,57.36,62.8,13101267,57.63,64.1461,57.36,62.8,13101267,0.0,1.0
2022-01-24,58.25,58.89,48.62,55.505,22037797,58.25,58.89,48.62,55.505,22037797,0.0,1.0
2022-01-25,54.52,58.4,52.7,55.23,11543913,54.52,58.4,52.7,55.23,11543913,0.0,1.0
2022-01-26,55.73,61.75,54.62,57.446,15526916,55.73,61.75,54.62,57.446,15526916,0.0,1.0
2022-01-27,51.01,57.83,48.1692,57.4,17812090,51.01,57.83,48.1692,57.4,17812090,0.0,1.0
2022-01-28,59.71,59.9,50.78,53.48,27589996,59.71,59.9,50.78,53.48,27589996,0.0,1.0
2022-01-31,64.07,67.59,58.75,59.89,23037083,64.07,67.59,58.75,59.89,23037083,0.0,1.0
2022-02-01,67.48,67.87,62.52,64.18,15394581,67.48,67.87,62.52,64.18,15394581,0.0,1.0
2022-02-02,60.89,65.41,59.27,64.26,13944899,60.89,65.41,59.27,64.26,13944899,0.0,1.0
2022-02-03,57.49,60.99,56.5,56.99,9102441,57.49,60.99,56.5,56.99,9102441,0.0,1.0
2022-02-04,62.75,64.56,56.64,58.47,14572098,62.75,64.56,56.64,58.47,14572098,0.0,1.0
2022-02-07,63.02,68.84,62.0,63.01,13527011,63.02,68.84,62.0,63.01,13527011,0.0,1.0
2022-02-08,65.25,65.98,61.63,62.0,10059324,65.25,65.98,61.63,62.0,10059324,0.0,1.0
2022-02-09,74.68,75.06,66.91,67.42,17479275,74.68,75.06,66.91,67.42,17479275,0.0,1.0
2022-02-10,58.68,83.57,50.0,75.24,86940368,58.68,83.57,50.0,75.24,86940368,0.0,1.0
2022-02-11,46.55,54.49,45.581,53.06,63024014,46.55,54.49,45.581,53.06,63024014,0.0,1.0
2022-02-14,43.7,47.68,43.24,44.93,26759574,43.7,47.68,43.24,44.93,26759574,0.0,1.0
2022-02-15,44.8,45.2,42.12,45.0,27207393,44.8,45.2,42.12,45.0,27207393,0.0,1.0
2022-02-16,42.92,44.5,41.86,44.13,15363859,42.92,44.5,41.86,44.13,15363859,0.0,1.0
2022-02-17,37.67,43.0,37.51,42.15,21442131,37.67,43.0,37.51,42.15,21442131,0.0,1.0
2022-02-18,37.33,38.39,35.9,37.425,14165477,37.33,38.39,35.9,37.425,14165477,0.0,1.0
2022-02-22,36.41,38.5,36.05,36.31,12212829,36.41,38.5,36.05,36.31,12212829,0.0,1.0
2022-02-23,35.0,37.15,35.0,36.72,10933045,35.0,37.15,35.0,36.72,10933045,0.0,1.0
2022-02-24,38.71,38.94,32.29,32.7,18017275,38.71,38.94,32.29,32.7,18017275,0.0,1.0
2022-02-25,39.19,40.2,37.15,38.02,9912572,39.19,40.2,37.15,38.02,9912572,0.0,1.0
2022-02-28,41.84,43.4,38.64,39.06,18664001,41.84,43.4,38.64,39.06,18664001,0.0,1.0
2022-03-01,42.36,43.49,40.25,41.6,10326198,42.36,43.49,40.25,41.6,10326198,0.0,1.0
2022-03-02,41.8,43.0,39.44,42.91,8284617,41.8,43.0,39.44,42.91,8284617,0.0,1.0
2022-03-03,39.1,42.58,38.81,42.265,7885337,39.1,42.58,38.81,42.265,7885337,0.0,1.0
2022-03-04,35.82,40.1,35.235,38.8,7711148,35.82,40.1,35.235,38.8,7711148,0.0,1.0
2022-03-07,33.56,37.78,32.95,36.13,8160264,33.56,37.78,32.95,36.13,8160264,0.0,1.0
2022-03-08,34.28,36.22,31.78,33.61,8646536,34.28,36.22,31.78,33.61,8646536,0.0,1.0
2022-03-09,36.8,37.24,34.6494,35.14,7208905,36.8,37.24,34.6494,35.14,7208905,0.0,1.0
2022-03-10,36.55,37.33,34.48,36.18,5854380,36.55,37.33,34.48,36.18,5854380,0.0,1.0
2022-03-11,30.86,37.06,30.78,37.0,14113807,30.86,37.06,30.78,37.0,14113807,0.0,1.0
2022-03-14,26.22,29.85,26.02,29.82,22636130,26.22,29.85,26.02,29.82,22636130,0.0,1.0
2022-03-15,28.33,28.4,26.06,26.73,11438557,28.33,28.4,26.06,26.73,11438557,0.0,1.0
2022-03-16,33.34,33.37,28.81,29.14,18707738,33.34,33.37,28.81,29.14,18707738,0.0,1.0
2022-03-17,36.75,36.99,32.6889,32.8,15254685,36.75,36.99,32.6889,32.8,15254685,0.0,1.0
2022-03-18,40.71,41.13,36.38,36.65,20028395,40.71,41.13,36.38,36.65,20028395,0.0,1.0
2022-03-21,41.96,44.3,39.51,39.54,16308365,41.96,44.3,39.51,39.54,16308365,0.0,1.0
2022-03-22,43.5,43.65,39.8,40.135,11490775,43.5,43.65,39.8,40.135,11490775,0.0,1.0
2022-03-23,44.11,47.23,42.4701,42.7335,14206022,44.11,47.23,42.4701,42.7335,14206022,0.0,1.0
2022-03-24,44.8,46.36,42.6,44.27,11202052,44.8,46.36,42.6,44.27,11202052,0.0,1.0
2022-03-25,42.16,44.76,40.32,44.64,11961284,42.16,44.76,40.32,44.64,11961284,0.0,1.0
2022-03-28,43.25,44.25,40.9212,42.49,5959473,43.25,44.25,40.9212,42.49,5959473,0.0,1.0
2022-03-29,48.15,48.9688,44.1,44.36,14644800,48.15,48.9688,44.1,44.36,14644800,0.0,1.0
2022-03-30,46.75,51.49,46.0,47.7,20804747,46.75,51.49,46.0,47.7,20804747,0.0,1.0
2022-03-31,46.28,48.85,45.41,46.87,12295241,46.28,48.85,45.41,46.87,12295241,0.0,1.0
2022-04-01,46.61,47.33,44.33,46.61,10532359,46.61,47.33,44.33,46.61,10532359,0.0,1.0
2022-04-04,47.7,48.46,46.12,47.23,7459957,47.7,48.46,46.12,47.23,7459957,0.0,1.0
2022-04-05,43.84,48.95,43.17,47.66,9173479,43.84,48.95,43.17,47.66,9173479,0.0,1.0
2022-04-06,40.87,42.59,38.98,42.59,14218153,40.87,42.59,38.98,42.59,14218153,0.0,1.0
2022-04-07,38.7,41.69,37.0345,40.93,9989771,38.7,41.69,37.0345,40.93,9989771,0.0,1.0
2022-04-08,37.58,39.5,37.3,38.33,5944455,37.58,39.5,37.3,38.33,5944455,0.0,1.0
2022-04-11,37.7,39.52,35.68,36.4,11789685,37.7,39.52,35.68,36.4,11789685,0.0,1.0
2022-04-12,37.48,40.31,36.99,39.206,9102593,37.48,40.31,36.99,39.206,9102593,0.0,1.0
2022-04-13,38.4,38.82,36.6,37.02,5279141,38.4,38.82,36.6,37.02,5279141,0.0,1.0
2022-04-14,35.19,38.34,35.05,38.29,5968133,35.19,38.34,35.05,38.29,5968133,0.0,1.0
2022-04-18,35.21,36.3,34.28,35.27,8352236,35.21,36.3,34.28,35.27,8352236,0.0,1.0
2022-04-19,37.03,37.46,34.71,35.0,6336936,37.03,37.46,34.71,35.0,6336936,0.0,1.0
2022-04-20,34.76,36.79,34.6002,36.75,5495928,34.76,36.79,34.6002,36.75,5495928,0.0,1.0
2022-04-21,32.9,36.5,32.13,35.575,6706855,32.9,36.5,32.13,35.575,6706855,0.0,1.0
2022-04-22,31.16,33.8,30.3452,33.06,8930769,31.16,33.8,30.3452,33.06,8930769,0.0,1.0
2022-04-25,32.47,32.99,31.14,31.5,8258587,32.47,32.99,31.14,31.5,8258587,0.0,1.0
2022-04-26,30.18,32.4387,29.67,32.25,5891530,30.18,32.4387,29.67,32.25,5891530,0.0,1.0
2022-04-27,29.36,31.36,28.22,30.25,7161526,29.36,31.36,28.22,30.25,7161526,0.0,1.0
2022-04-28,31.21,31.72,28.42,30.5,7581348,31.21,31.72,28.42,30.5,7581348,0.0,1.0
2022-04-29,28.7,32.72,28.585,30.98,7276833,28.7,32.72,28.585,30.98,7276833,0.0,1.0
2022-05-02,30.36,30.4305,27.85,28.74,6469952,30.36,30.4305,27.85,28.74,6469952,0.0,1.0
2022-05-03,30.1,31.78,29.63,30.15,4831352,30.1,31.78,29.63,30.15,4831352,0.0,1.0
2022-05-04,31.76,31.95,27.96,30.05,8116298,31.76,31.95,27.96,30.05,8116298,0.0,1.0
2022-05-05,27.02,30.73,26.51,30.45,9309242,27.02,30.73,26.51,30.45,9309242,0.0,1.0
2022-05-06,24.95,26.81,23.42,26.81,10476315,24.95,26.81,23.42,26.81,10476315,0.0,1.0
2022-05-09,20.59,24.53,20.4,24.44,14192692,20.59,24.53,20.4,24.44,14192692,0.0,1.0
2022-05-10,18.19,20.6449,16.555,18.82,27811778,18.19,20.6449,16.555,18.82,27811778,0.0,1.0
2022-05-11,14.63,17.66,14.49,17.35,22370125,14.63,17.66,14.49,17.35,22370125,0.0,1.0
2022-05-12,18.04,19.37,13.6401,14.14,52004469,18.04,19.37,13.6401,14.14,52004469,0.0,1.0
2022-05-13,23.71,25.32,21.21,24.83,85159367,23.71,25.32,21.21,24.83,85159367,0.0,1.0
2022-05-16,22.95,25.52,22.2,23.65,32557261,22.95,25.52,22.2,23.65,32557261,0.0,1.0
2022-05-17,25.24,25.33,22.8204,23.74,23092895,25.24,25.33,22.8204,23.74,23092895,0.0,1.0
2022-05-18,24.45,27.5,23.78,24.53,28757129,24.45,27.5,23.78,24.53,28757129,0.0,1.0
2022-05-19,25.71,27.06,23.38,24.19,21057187,25.71,27.06,23.38,24.19,21057187,0.0,1.0
2022-05-20,24.82,26.18,22.782,26.07,15130353,24.82,26.18,22.782,26.07,15130353,0.0,1.0
2022-05-23,24.52,25.55,23.52,24.78,13139498,24.52,25.55,23.52,24.78,13139498,0.0,1.0
2022-05-24,20.76,23.9,19.96,23.75,18930789,20.76,23.9,19.96,23.75,18930789,0.0,1.0
2022-05-25,23.02,23.08,20.4309,20.77,13812695,23.02,23.08,20.4309,20.77,13812695,0.0,1.0
2022-05-26,28.02,28.47,22.5228,22.83,30425589,28.02,28.47,22.5228,22.83,30425589,0.0,1.0
2022-05-27,30.35,30.87,28.14,28.14,26709972,30.35,30.87,28.14,28.14,26709972,0.0,1.0
2022-05-31,28.5,31.08,27.73,30.68,19969922,28.5,31.08,27.73,30.68,19969922,0.0,1.0
2022-06-01,24.32,28.77,23.76,28.74,27491108,24.32,28.77,23.76,28.74,27491108,0.0,1.0
2022-06-02,26.42,26.68,23.801,23.94,18292112,26.42,26.68,23.801,23.94,18292112,0.0,1.0
2022-06-03,25.1,26.18,24.46,25.18,11418060,25.1,26.18,24.46,25.18,11418060,0.0,1.0
2022-06-06,23.72,26.29,23.4,25.67,20033388,23.72,26.29,23.4,25.67,20033388,0.0,1.0
2022-06-07,24.35,24.64,21.83,22.85,17459690,24.35,24.64,21.83,22.85,17459690,0.0,1.0
2022-06-08,23.33,24.92,22.72,23.25,15577561,23.33,24.92,22.72,23.25,15577561,0.0,1.0
2022-06-09,21.18,23.23,20.75,22.82,12166530,21.18,23.23,20.75,22.82,12166530,0.0,1.0
2022-06-10,20.44,21.14,19.42,20.52,16406446,20.44,21.14,19.42,20.52,16406446,0.0,1.0
2022-06-13,17.92,19.67,17.365,19.4,14748766,17.92,19.67,17.365,19.4,14748766,0.0,1.0
2022-06-14,17.7,18.48,17.18,18.32,13057924,17.7,18.48,17.18,18.32,13057924,0.0,1.0
2022-06-15,18.6,19.1899,17.44,17.71,14292289,18.6,19.1899,17.44,17.71,14292289,0.0,1.0
2022-06-16,16.72,17.89,16.4,17.5,12592163,16.72,17.89,16.4,17.5,12592163,0.0,1.0
2022-06-17,18.3,18.46,16.5301,16.99,12894737,18.3,18.46,16.5301,16.99,12894737,0.0,1.0
2022-06-21,19.21,21.01,18.64,18.77,15521890,19.21,21.01,18.64,18.77,15521890,0.0,1.0
2022-06-22,19.27,20.0772,18.585,18.65,10535337,19.27,20.0772,18.585,18.65,10535337,0.0,1.0
2022-06-23,21.66,21.78,19.08,19.5,16556468,21.66,21.78,19.08,19.5,16556468,0.0,1.0
2022-06-24,23.28,23.85,21.34,22.01,28243488,23.28,23.85,21.34,22.01,28243488,0.0,1.0
2022-06-27,22.7,24.19,21.8812,23.83,12977588,22.7,24.19,21.8812,23.83,12977588,0.0,1.0
2022-06-28,20.54,22.99,20.305,22.25,13167364,20.54,22.99,20.305,22.25,13167364,0.0,1.0
2022-06-29,19.02,19.95,18.622,19.9,13323992,19.02,19.95,18.622,19.9,13323992,0.0,1.0
2022-06-30,18.06,18.84,17.442,18.63,11392536,18.06,18.84,17.442,18.63,11392536,0.0,1.0
2022-07-01,17.19,19.0399,16.77,18.36,19013329,17.19,19.0399,16.77,18.36,19013329,0.0,1.0
2022-07-05,19.83,19.84,16.24,16.95,16653889,19.83,19.84,16.24,16.95,16653889,0.0,1.0
2022-07-06,20.17,20.66,19.45,19.61,14955510,20.17,20.66,19.45,19.61,14955510,0.0,1.0
2022-07-07,23.61,23.66,20.26,20.26,19685215,23.61,23.66,20.26,20.26,19685215,0.0,1.0
2022-07-08,23.34,23.62,21.45,22.1,19782223,23.34,23.62,21.45,22.1,19782223,0.0,1.0
2022-07-11,21.37,23.29,21.05,22.9,11502552,21.37,23.29,21.05,22.9,11502552,0.0,1.0
2022-07-12,22.2,22.86,21.01,21.68,14400698,22.2,22.86,21.01,21.68,14400698,0.0,1.0
2022-07-13,20.79,21.29,20.05,20.77,16234891,20.79,21.29,20.05,20.77,16234891,0.0,1.0
2022-07-14,21.82,22.84,20.18,20.61,20136954,21.82,22.84,20.18,20.61,20136954,0.0,1.0
2022-07-15,23.06,23.08,21.15,22.49,14497313,23.06,23.08,21.15,22.49,14497313,0.0,1.0
2022-07-18,23.84,25.4695,23.63,23.72,18688756,23.84,25.4695,23.63,23.72,18688756,0.0,1.0
2022-07-19,26.03,26.08,23.52,24.48,13178227,26.03,26.08,23.52,24.48,13178227,0.0,1.0
2022-07-20,29.67,29.7485,26.03,26.4138,23299215,29.67,29.7485,26.03,26.4138,23299215,0.0,1.0
2022-07-21,29.75,30.73,28.58,29.06,16379172,29.75,30.73,28.58,29.06,16379172,0.0,1.0
2022-07-22,26.77,30.3,26.11,29.405,15974112,26.77,30.3,26.11,29.405,15974112,0.0,1.0
2022-07-25,26.17,27.0,25.5243,26.51,7735302,26.17,27.0,25.5243,26.51,7735302,0.0,1.0
2022-07-26,23.1,24.95,22.925,24.95,12608858,23.1,24.95,22.925,24.95,12608858,0.0,1.0
2022-07-27,26.04,26.53,23.29,24.23,17866654,26.04,26.53,23.29,24.23,17866654,0.0,1.0
2022-07-28,25.83,26.65,24.18,25.87,12246864,25.83,26.65,24.18,25.87,12246864,0.0,1.0
2022-07-29,26.84,27.63,25.84,26.42,12763101,26.84,27.63,25.84,26.42,12763101,0.0,1.0
2022-08-01,27.17,28.2,25.57,26.34,10383447,27.17,28.2,25.57,26.34,10383447,0.0,1.0
2022-08-02,28.15,28.81,26.39,26.46,11874093,28.15,28.81,26.39,26.46,11874093,0.0,1.0
2022-08-03,31.89,31.92,29.03,29.03,17970615,31.89,31.92,29.03,29.03,17970615,0.0,1.0
2022-08-04,32.55,33.38,31.41,32.055,13184263,32.55,33.38,31.41,32.055,13184263,0.0,1.0
2022-08-05,33.4,33.725,30.14,30.602,15187178,33.4,33.725,30.14,30.602,15187178,0.0,1.0
2022-08-08,34.9,37.0,33.29,33.35,14959598,34.9,37.0,33.29,33.35,14959598,0.0,1.0
2022-08-09,32.58,34.39,31.855,33.42,10750782,32.58,34.39,31.855,33.42,10750782,0.0,1.0
2022-08-10,36.78,37.9498,35.19,35.9,15009873,36.78,37.9498,35.19,35.9,15009873,0.0,1.0
2022-08-11,36.97,39.4,36.07,38.45,15935602,36.97,39.4,36.07,38.45,15935602,0.0,1.0
2022-08-12,39.19,39.42,36.64,37.74,10939229,39.19,39.42,36.64,37.74,10939229,0.0,1.0
2022-08-15,38.42,40.77,38.39,38.58,10247449,38.42,40.77,38.39,38.58,10247449,0.0,1.0
2022-08-16,39.91,40.97,37.28,38.435,12644098,39.91,40.97,37.28,38.435,12644098,0.0,1.0
2022-08-17,37.39,38.73,36.28,38.545,11934814,37.39,38.73,36.28,38.545,11934814,0.0,1.0
2022-08-18,35.75,37.26,35.28,37.26,9823310,35.75,37.26,35.28,37.26,9823310,0.0,1.0
2022-08-19,30.92,34.029,30.33,34.029,16673221,30.92,34.029,30.33,34.029,16673221,0.0,1.0
2022-08-22,29.49,31.78,28.88,29.6,12755020,29.49,31.78,28.88,29.6,12755020,0.0,1.0
2022-08-23,29.32,30.48,28.91,29.68,10186571,29.32,30.48,28.91,29.68,10186571,0.0,1.0
2022-08-24,30.23,30.805,29.09,29.93,8143119,30.23,30.805,29.09,29.93,8143119,0.0,1.0
2022-08-25,31.23,31.42,29.7,30.83,18539900,31.23,31.42,29.7,30.83,18539900,0.0,1.0
2022-08-26,24.57,28.8,24.05,27.435,39517246,24.57,28.8,24.05,27.435,39517246,0.0,1.0
2022-08-29,23.99,24.97,23.46,23.73,13432985,23.99,24.97,23.46,23.73,13432985,0.0,1.0
2022-08-30,23.54,24.99,22.79,24.33,12017182,23.54,24.99,22.79,24.33,12017182,0.0,1.0
2022-08-31,23.43,25.14,23.42,24.485,11030297,23.43,25.14,23.42,24.485,11030297,0.0,1.0
2022-09-01,23.16,23.3,21.96,23.25,10014155,23.16,23.3,21.96,23.25,10014155,0.0,1.0
2022-09-02,22.45,23.73,22.12,23.45,10258252,22.45,23.73,22.12,23.45,10258252,0.0,1.0
2022-09-06,22.3,22.99,21.34,22.3,9473388,22.3,22.99,21.34,22.3,9473388,0.0,1.0
2022-09-07,23.06,23.46,21.9,22.24,8075821,23.06,23.46,21.9,22.24,8075821,0.0,1.0
2022-09-08,23.7,23.77,22.25,22.49,8698125,23.7,23.77,22.25,22.49,8698125,0.0,1.0
2022-09-09,26.25,26.425,24.0,24.1,12629408,26.25,26.425,24.0,24.1,12629408,0.0,1.0
2022-09-12,26.79,27.26,25.86,26.58,9458646,26.79,27.26,25.86,26.58,9458646,0.0,1.0
2022-09-13,24.19,25.24,24.03,24.514,10929366,24.19,25.24,24.03,24.514,10929366,0.0,1.0
2022-09-14,24.33,24.37,23.105,24.1,8043543,24.33,24.37,23.105,24.1,8043543,0.0,1.0
2022-09-15,23.99,25.12,22.64,22.71,17424488,23.99,25.12,22.64,22.71,17424488,0.0,1.0
2022-09-16,22.3,23.72,22.15,23.49,13959495,22.3,23.72,22.15,23.49,13959495,0.0,1.0
2022-09-19,22.7,22.88,21.63,22.21,8225014,22.7,22.88,21.63,22.21,8225014,0.0,1.0
2022-09-20,22.14,23.23,21.93,22.35,9127242,22.14,23.23,21.93,22.35,9127242,0.0,1.0
2022-09-21,21.33,23.1,21.32,22.17,11401139,21.33,23.1,21.32,22.17,11401139,0.0,1.0
2022-09-22,20.0,21.64,19.7534,21.61,11600392,20.0,21.64,19.7534,21.61,11600392,0.0,1.0
2022-09-23,19.28,20.14,18.75,19.834,12479435,19.28,20.14,18.75,19.834,12479435,0.0,1.0
2022-09-26,19.04,20.5051,18.85,19.32,9896501,19.04,20.5051,18.85,19.32,9896501,0.0,1.0
2022-09-27,19.39,20.63,19.16,19.62,10700068,19.39,20.63,19.16,19.62,10700068,0.0,1.0
2022-09-28,20.66,20.985,19.3,19.6,9943269,20.66,20.985,19.3,19.6,9943269,0.0,1.0
2022-09-29,19.06,20.19,18.495,20.17,12768977,19.06,20.19,18.495,20.17,12768977,0.0,1.0
2022-09-30,18.76,19.75,18.63,18.9,7753993,18.76,19.75,18.63,18.9,7753993,0.0,1.0
2022-10-03,19.01,19.3486,18.36,18.8,9326030,19.01,19.3486,18.36,18.8,9326030,0.0,1.0
2022-10-04,21.61,21.9,19.85,19.87,15080508,21.61,21.9,19.85,19.87,15080508,0.0,1.0
2022-10-05,20.92,21.145,20.0151,20.65,8577205,20.92,21.145,20.0151,20.65,8577205,0.0,1.0
2022-10-06,20.95,21.48,20.27,20.82,8137336,20.95,21.48,20.27,20.82,8137336,0.0,1.0
2022-10-07,18.9,20.13,18.43,19.955,11565300,18.9,20.13,18.43,19.955,11565300,0.0,1.0
2022-10-10,18.59,19.1991,17.94,19.16,7217331,18.59,19.1991,17.94,19.16,7217331,0.0,1.0
2022-10-11,19.35,19.98,17.57,18.56,12519845,19.35,19.98,17.57,18.56,12519845,0.0,1.0
2022-10-12,19.81,20.08,19.13,19.45,9071181,19.81,20.08,19.13,19.45,9071181,0.0,1.0
2022-10-13,18.76,19.48,17.28,18.22,13756374,18.76,19.48,17.28,18.22,13756374,0.0,1.0
2022-10-14,17.27,19.7,17.26,19.375,11571305,17.27,19.7,17.26,19.375,11571305,0.0,1.0
2022-10-17,18.43,19.18,18.08,18.13,11738473,18.43,19.18,18.08,18.13,11738473,0.0,1.0
2022-10-18,19.53,20.08,18.54,19.646,12631686,19.53,20.08,18.54,19.646,12631686,0.0,1.0
2022-10-19,17.91,19.18,17.62,19.14,11712197,17.91,19.18,17.62,19.14,11712197,0.0,1.0
2022-10-20,18.03,19.15,17.59,17.94,10098459,18.03,19.15,17.59,17.94,10098459,0.0,1.0
2022-10-21,18.3,18.35,17.12,17.79,11480018,18.3,18.35,17.12,17.79,11480018,0.0,1.0
2022-10-24,18.05,18.17,16.74,18.15,12450397,18.05,18.17,16.74,18.15,12450397,0.0,1.0
2022-10-25,20.62,20.82,18.18,18.18,15168740,20.62,20.82,18.18,18.18,15168740,0.0,1.0
2022-10-26,20.56,21.9313,19.92,20.14,11101158,20.56,21.9313,19.92,20.14,11101158,0.0,1.0
2022-10-27,20.62,21.96,20.225,20.96,9666968,20.62,21.96,20.225,20.96,9666968,0.0,1.0
2022-10-28,20.32,20.57,19.29,19.97,8111484,20.32,20.57,19.29,19.97,8111484,0.0,1.0
2022-10-31,20.07,20.9,19.955,20.58,8519781,20.07,20.9,19.955,20.58,8519781,0.0,1.0
2022-11-01,19.46,21.6834,19.45,21.24,9010729,19.46,21.6834,19.45,21.24,9010729,0.0,1.0
2022-11-02,17.6,19.4999,17.595,19.49,13279443,17.6,19.4999,17.595,19.49,13279443,0.0,1.0
2022-11-03,16.67,17.6281,16.66,17.36,10852781,16.67,17.6281,16.66,17.36,10852781,0.0,1.0
2022-11-04,16.12,17.28,15.555,17.15,16705768,16.12,17.28,15.555,17.15,16705768,0.0,1.0
2022-11-07,15.63,16.55,15.125,16.405,13895095,15.63,16.55,15.125,16.405,13895095,0.0,1.0
2022-11-08,15.64,16.9302,15.0507,15.64,24061598,15.64,16.9302,15.0507,15.64,24061598,0.0,1.0
2022-11-09,12.1,13.75,11.935,13.345,37197051,12.1,13.75,11.935,13.345,37197051,0.0,1.0
2022-11-10,14.99,15.47,13.37,13.729,32972429,14.99,15.47,13.37,13.729,32972429,0.0,1.0
2022-11-11,17.01,17.455,14.75,14.97,26203605,17.01,17.455,14.75,14.97,26203605,0.0,1.0
2022-11-14,16.28,16.97,16.06,16.7,16879199,16.28,16.97,16.06,16.7,16879199,0.0,1.0
2022-11-15,17.31,18.49,16.92,17.45,17878314,17.31,18.49,16.92,17.45,17878314,0.0,1.0
2022-11-16,15.12,16.9043,14.85,16.76,17886847,15.12,16.9043,14.85,16.76,17886847,0.0,1.0
2022-11-17,14.59,14.82,13.8701,14.32,13060105,14.59,14.82,13.8701,14.32,13060105,0.0,1.0
2022-11-18,13.51,15.29,13.381,15.25,15693512,13.51,15.29,13.381,15.25,15693512,0.0,1.0
2022-11-21,12.96,13.3,12.35,13.15,14582340,12.96,13.3,12.35,13.15,14582340,0.0,1.0
2022-11-22,12.67,13.11,12.38,12.885,10459622,12.67,13.11,12.38,12.885,10459622,0.0,1.0
2022-11-23,13.31,13.425,12.49,12.795,12481407,13.31,13.425,12.49,12.795,12481407,0.0,1.0
2022-11-25,13.08,13.215,12.86,13.15,5798060,13.08,13.215,12.86,13.15,5798060,0.0,1.0
2022-11-28,12.58,13.93,12.52,12.86,15112764,12.58,13.93,12.52,12.86,15112764,0.0,1.0
2022-11-29,12.81,13.28,12.59,12.7,12296604,12.81,13.28,12.59,12.7,12296604,0.0,1.0
2022-11-30,13.92,14.01,12.41,12.935,22052630,13.92,14.01,12.41,12.935,22052630,0.0,1.0
2022-12-01,14.41,14.64,13.75,14.28,14360528,14.41,14.64,13.75,14.28,14360528,0.0,1.0
2022-12-02,14.62,14.63,13.7219,13.8,10818692,14.62,14.63,13.7219,13.8,10818692,0.0,1.0
2022-12-05,13.0,15.05,12.95,14.445,15194240,13.0,15.05,12.95,14.445,15194240,0.0,1.0
2022-12-06,11.965,13.025,11.9,13.02,15272590,11.965,13.025,11.9,13.02,15272590,0.0,1.0
2022-12-07,11.34,11.86,11.225,11.81,18376983,11.34,11.86,11.225,11.81,18376983,0.0,1.0
2022-12-08,11.62,11.89,10.69,11.52,23607416,11.62,11.89,10.69,11.52,23607416,0.0,1.0
2022-12-09,11.34,11.67,11.25,11.55,12779204,11.34,11.67,11.25,11.55,12779204,0.0,1.0
2022-12-12,12.27,12.29,11.3,11.35,13905683,12.27,12.29,11.3,11.35,13905683,0.0,1.0
2022-12-13,11.78,13.73,11.58,13.39,22475100,11.78,13.73,11.58,13.39,22475100,0.0,1.0
2022-12-14,11.3,12.4399,11.28,11.72,18396564,11.3,12.4399,11.28,11.72,18396564,0.0,1.0
2022-12-15,10.37,11.085,10.365,10.88,17409035,10.37,11.085,10.365,10.88,17409035,0.0,1.0
2022-12-16,10.12,10.45,9.77,10.26,19027958,10.12,10.45,9.77,10.26,19027958,0.0,1.0
2022-12-19,9.48,10.0799,9.34,10.0,13538912,9.48,10.0799,9.34,10.0,13538912,0.0,1.0
2022-12-20,9.44,9.835,9.1601,9.31,11482257,9.44,9.835,9.1601,9.31,11482257,0.0,1.0
2022-12-21,9.51,9.69,9.13,9.5,11726997,9.51,9.69,9.13,9.5,11726997,0.0,1.0
2022-12-22,9.15,9.36,8.62,9.36,14698945,9.15,9.36,8.62,9.36,14698945,0.0,1.0
2022-12-23,9.19,9.385,8.88,9.05,10908881,9.19,9.385,8.88,9.05,10908881,0.0,1.0
2022-12-27,8.91,9.165,8.63,8.97,14115547,8.91,9.165,8.63,8.97,14115547,0.0,1.0
2022-12-28,9.03,9.1894,8.76,8.805,11056171,9.03,9.1894,8.76,8.805,11056171,0.0,1.0
2022-12-29,9.66,9.95,9.04,9.2,16966584,9.66,9.95,9.04,9.2,16966584,0.0,1.0
2022-12-30,9.67,9.72,9.325,9.45,10458390,9.67,9.72,9.325,9.45,10458390,0.0,1.0
2023-01-03,9.1,10.23,8.95,10.02,14783467,9.1,10.23,8.95,10.02,14783467,0.0,1.0
2023-01-04,9.89,10.05,9.14,9.35,16311055,9.89,10.05,9.14,9.35,16311055,0.0,1.0
2023-01-05,9.19,9.721,9.18,9.67,11763777,9.19,9.721,9.18,9.67,11763777,0.0,1.0
2023-01-06,9.06,9.3392,8.8,9.1,12487426,9.06,9.3392,8.8,9.1,12487426,0.0,1.0
2023-01-09,9.43,9.82,9.21,9.31,13617646,9.43,9.82,9.21,9.31,13617646,0.0,1.0
2023-01-10,10.06,10.08,9.1,9.31,12314343,10.06,10.08,9.1,9.31,12314343,0.0,1.0
2023-01-11,11.32,11.35,10.04,10.18,23287868,11.32,11.35,10.04,10.18,23287868,0.0,1.0
2023-01-12,12.2,12.21,10.84,11.47,21853526,12.2,12.21,10.84,11.47,21853526,0.0,1.0
2023-01-13,12.88,12.94,11.71,11.75,19009895,12.88,12.94,11.71,11.75,19009895,0.0,1.0
2023-01-17,13.45,13.55,12.5452,12.88,14528969,13.45,13.55,12.5452,12.88,14528969,0.0,1.0
2023-01-18,12.98,14.57,12.9,13.7999,22009494,12.98,14.57,12.9,13.7999,22009494,0.0,1.0
2023-01-19,12.25,12.685,11.91,12.42,20007225,12.25,12.685,11.91,12.42,20007225,0.0,1.0
2023-01-20,14.3,14.3,12.285,12.55,20372997,14.3,14.3,12.285,12.55,20372997,0.0,1.0
2023-01-23,15.45,15.82,14.21,14.53,24866026,15.45,15.82,14.21,14.53,24866026,0.0,1.0
2023-01-24,14.32,16.05,14.19,15.12,20382644,14.32,16.05,14.19,15.12,20382644,0.0,1.0
2023-01-25,14.14,14.2404,12.86,13.38,22855188,14.14,14.2404,12.86,13.38,22855188,0.0,1.0
2023-01-26,14.36,15.23,13.8123,14.75,16196540,14.36,15.23,13.8123,14.75,16196540,0.0,1.0
2023-01-27,16.24,16.595,14.2201,14.38,24317868,16.24,16.595,14.2201,14.38,24317868,0.0,1.0
2023-01-30,15.1,16.115,15.0501,15.66,15513788,15.1,16.115,15.0501,15.66,15513788,0.0,1.0
2023-01-31,16.19,16.5,14.86,15.35,17316715,16.19,16.5,14.86,15.35,17316715,0.0,1.0
2023-02-01,17.72,18.03,15.575,15.97,22555228,17.72,18.03,15.575,15.97,22555228,0.0,1.0
2023-02-02,21.14,22.75,18.72,18.775,39691199,21.14,22.75,18.72,18.775,39691199,0.0,1.0
2023-02-03,18.15,20.495,18.0301,19.29,28836446,18.15,20.495,18.0301,19.29,28836446,0.0,1.0
2023-02-06,17.01,18.245,16.85,17.84,18110647,17.01,18.245,16.85,17.84,18110647,0.0,1.0
2023-02-07,17.21,17.6,16.13,16.89,24229018,17.21,17.6,16.13,16.89,24229018,0.0,1.0
2023-02-08,16.02,17.6099,15.95,16.88,31802011,16.02,17.6099,15.95,16.88,31802011,0.0,1.0
2023-02-09,13.29,14.33,12.515,13.55,57168811,13.29,14.33,12.515,13.55,57168811,0.0,1.0
2023-02-10,12.52,13.435,12.3601,12.9,22708469,12.52,13.435,12.3601,12.9,22708469,0.0,1.0
2023-02-13,12.7,13.2,11.98,12.47,20373192,12.7,13.2,11.98,12.47,20373192,0.0,1.0
2023-02-14,13.1,13.24,12.15,12.51,21397165,13.1,13.24,12.15,12.51,21397165,0.0,1.0
2023-02-15,14.7,15.21,13.05,13.18,28776396,14.7,15.21,13.05,13.18,28776396,0.0,1.0
2023-02-16,13.58,14.4,13.53,13.89,19479268,13.58,14.4,13.53,13.89,19479268,0.0,1.0
2023-02-17,12.98,13.51,12.51,13.34,16221096,12.98,13.51,12.51,13.34,16221096,0.0,1.0
2023-02-21,12.81,12.965,12.22,12.525,15182958,12.81,12.965,12.22,12.525,15182958,0.0,1.0
2023-02-22,13.46,13.692,12.8,12.84,15714393,13.46,13.692,12.8,12.84,15714393,0.0,1.0
2023-02-23,13.69,13.88,12.9601,13.685,13216138,13.69,13.88,12.9601,13.685,13216138,0.0,1.0
2023-02-24,13.07,13.45,12.75,13.16,13178242,13.07,13.45,12.75,13.16,13178242,0.0,1.0
2023-02-27,12.84,13.41,12.83,13.41,12306879,12.84,13.41,12.83,13.41,12306879,0.0,1.0
2023-02-28,13.62,13.97,12.72,12.82,25098419,13.62,13.97,12.72,12.82,25098419,0.0,1.0
2023-03-01,12.61,13.49,12.3,13.4,16132609,12.61,13.49,12.3,13.4,16132609,0.0,1.0
2023-03-02,12.93,12.99,11.96,12.28,11084480,12.93,12.99,11.96,12.28,11084480,0.0,1.0
2023-03-03,13.63,13.85,12.95,13.04,11803513,13.63,13.85,12.95,13.04,11803513,0.0,1.0
2023-03-06,13.17,14.36,13.115,13.755,14277721,13.17,14.36,13.115,13.755,14277721,0.0,1.0
2023-03-07,12.0,13.3256,11.95,13.01,15136061,12.0,13.3256,11.95,13.01,15136061,0.0,1.0
2023-03-08,12.13,12.42,11.63,12.0,13782144,12.13,12.42,11.63,12.0,13782144,0.0,1.0
2023-03-09,11.31,12.54,11.13,12.03,17953838,11.31,12.54,11.13,12.03,17953838,0.0,1.0
2023-03-10,10.37,11.205,10.03,11.172,24806242,10.37,11.205,10.03,11.172,24806242,0.0,1.0
2023-03-13,10.33,10.59,9.41,10.07,20041177,10.33,10.59,9.41,10.07,20041177,0.0,1.0
2023-03-14,10.01,10.9162,9.84,10.76,20789952,10.01,10.9162,9.84,10.76,20789952,0.0,1.0
2023-03-15,9.84,9.915,9.31,9.652,21858587,9.84,9.915,9.31,9.652,21858587,0.0,1.0
2023-03-16,9.96,10.03,9.3599,9.79,16260324,9.96,10.03,9.3599,9.79,16260324,0.0,1.0
2023-03-17,9.49,9.96,9.17,9.83,17437778,9.49,9.96,9.17,9.83,17437778,0.0,1.0
2023-03-20,9.29,9.7377,9.15,9.36,13693105,9.29,9.7377,9.15,9.36,13693105,0.0,1.0
2023-03-21,10.5,10.74,9.4001,9.46,20853773,10.5,10.74,9.4001,9.46,20853773,0.0,1.0
2023-03-22,9.76,10.99,9.73,10.62,23930968,9.76,10.99,9.73,10.62,23930968,0.0,1.0
2023-03-23,9.99,10.75,9.66,9.81,18147789,9.99,10.75,9.66,9.81,18147789,0.0,1.0
2023-03-24,10.33,10.36,9.67,9.798,14666082,10.33,10.36,9.67,9.798,14666082,0.0,1.0
2023-03-27,10.22,10.66,9.92,10.5,12076974,10.22,10.66,9.92,10.5,12076974,0.0,1.0
2023-03-28,9.47,10.235,9.11,10.14,23167267,9.47,10.235,9.11,10.14,23167267,0.0,1.0
2023-03-29,10.5,10.57,9.54,9.73,16388048,10.5,10.57,9.54,9.73,16388048,0.0,1.0
2023-03-30,10.42,10.9,10.33,10.8,10385220,10.42,10.9,10.33,10.8,10385220,0.0,1.0
2023-03-31,11.27,11.44,10.41,10.6,16148469,11.27,11.44,10.41,10.6,16148469,0.0,1.0
2023-04-03,11.29,11.425,10.83,11.2,10730935,11.29,11.425,10.83,11.2,10730935,0.0,1.0
2023-04-04,10.81,11.48,10.63,11.47,10657216,10.81,11.48,10.63,11.47,10657216,0.0,1.0
2023-04-05,10.4,10.755,10.01,10.6,9749603,10.4,10.755,10.01,10.6,9749603,0.0,1.0
2023-04-06,10.57,10.89,10.12,10.32,9311299,10.57,10.89,10.12,10.32,9311299,0.0,1.0
2023-04-10,11.13,11.15,10.28,10.41,9345899,11.13,11.15,10.28,10.41,9345899,0.0,1.0
2023-04-11,11.7,11.8,11.22,11.25,10343657,11.7,11.8,11.22,11.25,10343657,0.0,1.0
2023-04-12,10.94,12.2687,10.905,12.18,14415107,10.94,12.2687,10.905,12.18,14415107,0.0,1.0
2023-04-13,11.37,11.625,11.04,11.12,11221881,11.37,11.625,11.04,11.12,11221881,0.0,1.0
2023-04-14,11.04,11.54,10.685,11.44,11261078,11.04,11.54,10.685,11.44,11261078,0.0,1.0
2023-04-17,11.51,11.6275,10.83,10.93,10419112,11.51,11.6275,10.83,10.93,10419112,0.0,1.0
2023-04-18,11.68,11.745,11.3403,11.6,7794887,11.68,11.745,11.3403,11.6,7794887,0.0,1.0
2023-04-19,11.49,11.68,11.23,11.41,6317618,11.49,11.68,11.23,11.41,6317618,0.0,1.0
2023-04-20,10.92,11.4,10.9,11.23,6764883,10.92,11.4,10.9,11.23,6764883,0.0,1.0
2023-04-21,10.99,11.415,10.89,10.97,9055734,10.99,11.415,10.89,10.97,9055734,0.0,1.0
2023-04-24,10.53,10.95,10.26,10.86,7589425,10.53,10.95,10.26,10.86,7589425,0.0,1.0
2023-04-25,9.95,10.44,9.945,10.44,7439014,9.95,10.44,9.945,10.44,7439014,0.0,1.0
2023-04-26,9.84,10.3499,9.76,10.14,8091712,9.84,10.3499,9.76,10.14,8091712,0.0,1.0
2023-04-27,10.16,10.415,9.83,9.97,10349578,10.16,10.415,9.83,9.97,10349578,0.0,1.0
2023-04-28,9.86,10.4955,9.795,10.05,10387700,9.86,10.4955,9.795,10.05,10387700,0.0,1.0
2023-05-01,9.99,10.13,9.42,9.86,16321127,9.99,10.13,9.42,9.86,16321127,0.0,1.0
2023-05-02,9.01,9.92,9.0,9.89,14544033,9.01,9.92,9.0,9.89,14544033,0.0,1.0
2023-05-03,9.26,9.86,8.9801,9.105,18858218,9.26,9.86,8.9801,9.105,18858218,0.0,1.0
2023-05-04,9.13,9.28,8.8,9.15,14838604,9.13,9.28,8.8,9.15,14838604,0.0,1.0
2023-05-05,10.71,10.815,9.28,9.28,23229961,10.71,10.815,9.28,9.28,23229961,0.0,1.0
2023-05-08,11.94,11.98,10.79,10.905,20473265,11.94,11.98,10.79,10.905,20473265,0.0,1.0
2023-05-09,12.3,12.7391,11.54,11.6,27208376,12.3,12.7391,11.54,11.6,27208376,0.0,1.0
2023-05-10,12.25,12.965,11.61,12.11,31110222,12.25,12.965,11.61,12.11,31110222,0.0,1.0
2023-05-11,12.47,13.19,11.86,12.2,18486643,12.47,13.19,11.86,12.2,18486643,0.0,1.0
2023-05-12,12.07,12.45,11.57,12.45,15471531,12.07,12.45,11.57,12.45,15471531,0.0,1.0
2023-05-15,12.8,12.98,11.8427,12.13,14335577,12.8,12.98,11.8427,12.13,14335577,0.0,1.0
2023-05-16,12.39,12.83,12.1,12.62,12291307,12.39,12.83,12.1,12.62,12291307,0.0,1.0
2023-05-17,13.16,13.45,12.4001,12.6,15053794,13.16,13.45,12.4001,12.6,15053794,0.0,1.0
2023-05-18,14.69,14.74,13.22,13.3,21995988,14.69,14.74,13.22,13.3,21995988,0.0,1.0
2023-05-19,13.76,14.65,13.68,14.59,14829694,13.76,14.65,13.68,14.59,14829694,0.0,1.0
2023-05-22,14.53,14.835,13.58,13.79,16413198,14.53,14.835,13.58,13.79,16413198,0.0,1.0
2023-05-23,14.41,15.41,14.27,14.38,17572190,14.41,15.41,14.27,14.38,17572190,0.0,1.0
2023-05-24,14.3,14.37,13.605,14.05,13270076,14.3,14.37,13.605,14.05,13270076,0.0,1.0
2023-05-25,13.71,14.76,13.5,14.57,11407295,13.71,14.76,13.5,14.57,11407295,0.0,1.0
2023-05-26,14.08,14.25,13.57,13.75,8109873,14.08,14.25,13.57,13.75,8109873,0.0,1.0
2023-05-30,14.74,14.95,14.02,14.29,11760267,14.74,14.95,14.02,14.29,11760267,0.0,1.0
2023-05-31,14.86,15.78,14.3,14.7,17156229,14.86,15.78,14.3,14.7,17156229,0.0,1.0
2023-06-01,14.58,15.23,14.38,14.725,13232341,14.58,15.23,14.38,14.725,13232341,0.0,1.0
2023-06-02,15.7,15.88,14.59,15.08,15227948,15.7,15.88,14.59,15.08,15227948,0.0,1.0
2023-06-05,15.55,16.46,15.12,15.82,14801357,15.55,16.46,15.12,15.82,14801357,0.0,1.0
2023-06-06,15.82,16.25,15.25,15.255,12844214,15.82,16.25,15.25,15.255,12844214,0.0,1.0
2023-06-07,16.2,19.5,16.13,18.42,65058734,16.2,19.5,16.13,18.42,65058734,0.0,1.0
2023-06-08,18.85,19.0299,16.2973,16.52,41192120,18.85,19.0299,16.2973,16.52,41192120,0.0,1.0
2023-06-09,17.39,19.58,17.36,19.18,27936406,17.39,19.58,17.36,19.18,27936406,0.0,1.0
2023-06-12,18.26,18.86,17.46,17.55,20626066,18.26,18.86,17.46,17.55,20626066,0.0,1.0
2023-06-13,18.74,19.25,18.15,18.63,19438310,18.74,19.25,18.15,18.63,19438310,0.0,1.0
2023-06-14,17.04,17.9,16.455,17.69,38468247,17.04,17.9,16.455,17.69,38468247,0.0,1.0
2023-06-15,17.28,17.46,16.355,16.79,15607590,17.28,17.46,16.355,16.79,15607590,0.0,1.0
2023-06-16,16.67,17.43,16.51,17.15,12287615,16.67,17.43,16.51,17.15,12287615,0.0,1.0
2023-06-20,16.05,16.85,15.83,16.5,12107378,16.05,16.85,15.83,16.5,12107378,0.0,1.0
2023-06-21,15.5,16.06,15.155,15.89,12324977,15.5,16.06,15.155,15.89,12324977,0.0,1.0
2023-06-22,14.89,15.54,14.87,15.32,9323710,14.89,15.54,14.87,15.32,9323710,0.0,1.0
2023-06-23,14.81,15.065,14.55,14.78,10643795,14.81,15.065,14.55,14.78,10643795,0.0,1.0
2023-06-26,14.84,15.6977,14.765,14.85,9037149,14.84,15.6977,14.765,14.85,9037149,0.0,1.0
2023-06-27,15.2,15.49,14.69,14.98,12195216,15.2,15.49,14.69,14.98,12195216,0.0,1.0
2023-06-28,15.48,15.54,14.85,15.0,11892659,15.48,15.54,14.85,15.0,11892659,0.0,1.0
2023-06-29,15.38,16.13,15.12,15.665,10243454,15.38,16.13,15.12,15.665,10243454,0.0,1.0
2023-06-30,15.33,16.09,15.105,15.78,11020497,15.33,16.09,15.105,15.78,11020497,0.0,1.0
2023-07-03,16.12,16.5299,15.45,15.45,9692510,16.12,16.5299,15.45,15.45,9692510,0.0,1.0
2023-07-05,15.42,15.885,15.25,15.85,10879746,15.42,15.885,15.25,15.85,10879746,0.0,1.0
2023-07-06,13.79,14.48,12.81,14.4,28028417,13.79,14.48,12.81,14.4,28028417,0.0,1.0
2023-07-07,13.65,14.135,13.59,13.84,12700109,13.65,14.135,13.59,13.84,12700109,0.0,1.0
2023-07-10,14.78,14.79,13.4,13.46,13031077,14.78,14.79,13.4,13.46,13031077,0.0,1.0
2023-07-11,16.21,16.525,14.9331,15.44,27264525,16.21,16.525,14.9331,15.44,27264525,0.0,1.0
2023-07-12,16.36,16.94,16.09,16.74,15479626,16.36,16.94,16.09,16.74,15479626,0.0,1.0
2023-07-13,17.45,17.98,16.27,16.58,22101507,17.45,17.98,16.27,16.58,22101507,0.0,1.0
2023-07-14,16.39,17.78,16.1733,17.33,13595487,16.39,17.78,16.1733,17.33,13595487,0.0,1.0
2023-07-17,17.12,17.54,15.9,16.35,12892340,17.12,17.54,15.9,16.35,12892340,0.0,1.0
2023-07-18,17.04,17.9399,16.91,17.18,12304320,17.04,17.9399,16.91,17.18,12304320,0.0,1.0
2023-07-19,17.65,18.67,17.29,17.56,19552873,17.65,18.67,17.29,17.56,19552873,0.0,1.0
2023-07-20,17.12,17.63,16.5802,17.15,12579205,17.12,17.63,16.5802,17.15,12579205,0.0,1.0
2023-07-21,17.12,17.58,16.53,17.35,10347453,17.12,17.58,16.53,17.35,10347453,0.0,1.0
2023-07-24,17.07,17.36,16.635,17.15,7144880,17.07,17.36,16.635,17.15,7144880,0.0,1.0
2023-07-25,17.6,18.51,17.1199,17.3,18258747,17.6,18.51,17.1199,17.3,18258747,0.0,1.0
2023-07-26,17.73,17.77,16.68,17.34,14981401,17.73,17.77,16.68,17.34,14981401,0.0,1.0
2023-07-27,16.43,19.345,16.29,18.33,18385906,16.43,19.345,16.29,18.33,18385906,0.0,1.0
2023-07-28,17.27,17.53,16.78,16.96,11981738,17.27,17.53,16.78,16.96,11981738,0.0,1.0
2023-07-31,19.39,19.4,17.5,17.55,23277696,19.39,19.4,17.5,17.55,23277696,0.0,1.0
2023-08-01,19.61,19.7384,18.52,19.05,14952400,19.61,19.7384,18.52,19.05,14952400,0.0,1.0
2023-08-02,17.77,18.9,17.1,18.68,15840175,17.77,18.9,17.1,18.68,15840175,0.0,1.0
2023-08-03,17.45,17.74,16.9105,17.41,9502166,17.45,17.74,16.9105,17.41,9502166,0.0,1.0
2023-08-04,16.69,17.77,16.61,17.77,11466657,16.69,17.77,16.61,17.77,11466657,0.0,1.0
2023-08-07,15.66,16.69,15.35,16.61,12664520,15.66,16.69,15.35,16.61,12664520,0.0,1.0
2023-08-08,15.8,15.83,14.92,15.04,12455267,15.8,15.83,14.92,15.04,12455267,0.0,1.0
2023-08-09,15.52,16.0299,15.21,15.488,11264612,15.52,16.0299,15.21,15.488,11264612,0.0,1.0
2023-08-10,14.99,15.95,14.78,15.63,9910227,14.99,15.95,14.78,15.63,9910227,0.0,1.0
2023-08-11,15.16,15.31,14.61,14.72,7266354,15.16,15.31,14.61,14.72,7266354,0.0,1.0
2023-08-14,15.13,15.15,14.58,14.92,7420144,15.13,15.15,14.58,14.92,7420144,0.0,1.0
2023-08-15,14.5,14.94,14.439,14.9,6479030,14.5,14.94,14.439,14.9,6479030,0.0,1.0
2023-08-16,14.37,14.715,14.26,14.35,6901380,14.37,14.715,14.26,14.35,6901380,0.0,1.0
2023-08-17,14.22,14.5706,14.08,14.37,7397153,14.22,14.5706,14.08,14.37,7397153,0.0,1.0
2023-08-18,14.5,14.51,13.67,13.74,7594659,14.5,14.51,13.67,13.74,7594659,0.0,1.0
2023-08-21,14.65,14.815,14.36,14.56,5522511,14.65,14.815,14.36,14.56,5522511,0.0,1.0
2023-08-22,14.22,15.38,14.16,14.92,7335491,14.22,15.38,14.16,14.92,7335491,0.0,1.0
2023-08-23,14.51,14.58,13.9601,14.1,6969820,14.51,14.58,13.9601,14.1,6969820,0.0,1.0
2023-08-24,13.81,14.58,13.74,14.55,24674155,13.81,14.58,13.74,14.55,24674155,0.0,1.0
2023-08-25,17.79,18.32,15.0,15.09,85735865,17.79,18.32,15.0,15.09,85735865,0.0,1.0
2023-08-28,17.95,18.13,17.07,18.1,29435776,17.95,18.13,17.07,18.1,29435776,0.0,1.0
2023-08-29,19.15,19.44,17.885,17.95,26439610,19.15,19.44,17.885,17.95,26439610,0.0,1.0
2023-08-30,20.03,20.13,18.77,19.05,22398493,20.03,20.13,18.77,19.05,22398493,0.0,1.0
2023-08-31,20.81,21.12,19.8806,20.11,19815440,20.81,21.12,19.8806,20.11,19815440,0.0,1.0
2023-09-01,21.86,22.04,20.71,20.975,18959178,21.86,22.04,20.71,20.975,18959178,0.0,1.0
2023-09-05,21.93,22.49,21.61,21.77,12892884,21.93,22.49,21.61,21.77,12892884,0.0,1.0
2023-09-06,22.1,22.4504,21.4735,21.71,12989541,22.1,22.4504,21.4735,21.71,12989541,0.0,1.0
2023-09-07,22.48,22.6781,20.84,21.56,14985777,22.48,22.6781,20.84,21.56,14985777,0.0,1.0
2023-09-08,22.47,22.55,21.47,22.4,11810866,22.47,22.55,21.47,22.4,11810866,0.0,1.0
2023-09-11,23.57,23.875,22.66,23.09,13453977,23.57,23.875,22.66,23.09,13453977,0.0,1.0
2023-09-12,23.87,24.35,23.12,23.39,13024300,23.87,24.35,23.12,23.39,13024300,0.0,1.0
2023-09-13,23.35,24.22,23.271,23.95,9888816,23.35,24.22,23.271,23.95,9888816,0.0,1.0
2023-09-14,23.62,24.15,23.485,23.76,9611584,23.62,24.15,23.485,23.76,9611584,0.0,1.0
2023-09-15,24.37,24.485,23.438,23.525,11556190,24.37,24.485,23.438,23.525,11556190,0.0,1.0
2023-09-18,25.01,25.63,23.9,24.295,14582653,25.01,25.63,23.9,24.295,14582653,0.0,1.0
2023-09-19,23.75,25.13,23.11,25.08,15692923,23.75,25.13,23.11,25.08,15692923,0.0,1.0
2023-09-20,23.1,24.55,23.07,24.07,11017723,23.1,24.55,23.07,24.07,11017723,0.0,1.0
2023-09-21,21.25,22.16,21.05,22.055,20415106,21.25,22.16,21.05,22.055,20415106,0.0,1.0
2023-09-22,20.18,21.63,20.02,21.375,15019458,20.18,21.63,20.02,21.375,15019458,0.0,1.0
2023-09-25,20.22,20.49,19.01,20.0,17756384,20.22,20.49,19.01,20.0,17756384,0.0,1.0
2023-09-26,19.91,20.585,19.72,19.77,9357560,19.91,20.585,19.72,19.77,9357560,0.0,1.0
2023-09-27,20.26,20.5699,19.5782,20.14,10232072,20.26,20.5699,19.5782,20.14,10232072,0.0,1.0
2023-09-28,20.85,21.07,20.035,20.21,9477922,20.85,21.07,20.035,20.21,9477922,0.0,1.0
2023-09-29,21.27,22.525,21.19,21.28,17608592,21.27,22.525,21.19,21.28,17608592,0.0,1.0
2023-10-02,20.45,21.45,20.25,21.18,9694920,20.45,21.45,20.25,21.18,9694920,0.0,1.0
2023-10-03,18.28,20.18,17.94,20.0,18377763,18.28,20.18,17.94,20.0,18377763,0.0,1.0
2023-10-04,17.9,18.93,17.48,18.55,13247554,17.9,18.93,17.48,18.55,13247554,0.0,1.0
2023-10-05,17.51,17.815,16.99,17.62,10890286,17.51,17.815,16.99,17.62,10890286,0.0,1.0
2023-10-06,17.94,18.27,16.69,16.85,13390839,17.94,18.27,16.69,16.85,13390839,0.0,1.0
2023-10-09,18.79,18.92,17.45,17.52,10760276,18.79,18.92,17.45,17.52,10760276,0.0,1.0
2023-10-10,19.7,20.26,18.65,18.95,12294028,19.7,20.26,18.65,18.95,12294028,0.0,1.0
2023-10-11,20.13,20.5799,19.36,19.78,11973193,20.13,20.5799,19.36,19.78,11973193,0.0,1.0
2023-10-12,18.6,20.35,18.57,20.2,12163662,18.6,20.35,18.57,20.2,12163662,0.0,1.0
2023-10-13,18.0,18.79,17.73,18.67,10982649,18.0,18.79,17.73,18.67,10982649,0.0,1.0
2023-10-16,18.88,19.03,17.87,18.26,10493184,18.88,19.03,17.87,18.26,10493184,0.0,1.0
2023-10-17,19.97,20.0767,18.44,18.59,12655325,19.97,20.0767,18.44,18.59,12655325,0.0,1.0
2023-10-18,18.8,20.42,18.511,19.7,14285676,18.8,20.42,18.511,19.7,14285676,0.0,1.0
2023-10-19,18.29,19.2071,18.24,18.71,9560625,18.29,19.2071,18.24,18.71,9560625,0.0,1.0
2023-10-20,18.25,18.51,17.66,18.06,8667307,18.25,18.51,17.66,18.06,8667307,0.0,1.0
2023-10-23,18.5,19.005,17.18,17.9,9412499,18.5,19.005,17.18,17.9,9412499,0.0,1.0
2023-10-24,19.56,19.98,18.82,18.82,10978610,19.56,19.98,18.82,18.82,10978610,0.0,1.0
2023-10-25,16.64,17.97,15.9725,17.95,25448438,16.64,17.97,15.9725,17.95,25448438,0.0,1.0
2023-10-26,17.42,17.74,16.38,16.82,15506849,17.42,17.74,16.38,16.82,15506849,0.0,1.0
2023-10-27,16.93,17.78,16.8,17.64,12059421,16.93,17.78,16.8,17.64,12059421,0.0,1.0
2023-10-30,17.1,17.74,16.5,17.355,9911229,17.1,17.74,16.5,17.355,9911229,0.0,1.0
2023-10-31,17.61,17.86,16.875,17.4,9675744,17.61,17.86,16.875,17.4,9675744,0.0,1.0
2023-11-01,17.61,17.86,16.85,17.7,9481484,17.61,17.86,16.85,17.7,9481484,0.0,1.0
2023-11-02,21.04,21.1,19.57,19.61,25182656,21.04,21.1,19.57,19.61,25182656,0.0,1.0
2023-11-03,22.43,23.14,21.7575,21.78,19382528,22.43,23.14,21.7575,21.78,19382528,0.0,1.0
2023-11-06,21.71,22.5899,21.19,22.42,11478824,21.71,22.5899,21.19,22.42,11478824,0.0,1.0
2023-11-07,22.09,22.38,21.06,21.71,10337315,22.09,22.38,21.06,21.71,10337315,0.0,1.0
2023-11-08,21.76,22.1897,20.2,21.51,21472538,21.76,22.1897,20.2,21.51,21472538,0.0,1.0
2023-11-09,24.86,27.1566,24.43,24.97,47263537,24.86,27.1566,24.43,24.97,47263537,0.0,1.0
2023-11-10,22.43,24.75,21.87,24.7,27862165,22.43,24.75,21.87,24.7,27862165,0.0,1.0
2023-11-13,22.88,23.1978,21.88,22.25,10313631,22.88,23.1978,21.88,22.25,10313631,0.0,1.0
2023-11-14,25.56,26.2,24.59,24.86,22925233,25.56,26.2,24.59,24.86,22925233,0.0,1.0
2023-11-15,25.98,27.0,25.15,25.34,19694605,25.98,27.0,25.15,25.34,19694605,0.0,1.0
2023-11-16,24.54,25.58,24.27,25.46,14409254,24.54,25.58,24.27,25.46,14409254,0.0,1.0
2023-11-17,24.79,25.22,24.4,24.835,11295117,24.79,25.22,24.4,24.835,11295117,0.0,1.0
2023-11-20,25.46,25.95,24.04,24.8,10975651,25.46,25.95,24.04,24.8,10975651,0.0,1.0
2023-11-21,25.03,25.28,24.18,25.03,8309986,25.03,25.28,24.18,25.03,8309986,0.0,1.0
2023-11-22,25.57,26.068,25.095,25.5,9662230,25.57,26.068,25.095,25.5,9662230,0.0,1.0
2023-11-24,26.23,26.55,25.02,25.54,6819198,26.23,26.55,25.02,25.54,6819198,0.0,1.0
2023-11-27,29.37,30.35,27.05,27.08,45419532,29.37,30.35,27.05,27.08,45419532,0.0,1.0
2023-11-28,32.75,33.05,28.83,29.87,44305997,32.75,33.05,28.83,29.87,44305997,0.0,1.0
2023-11-29,34.12,34.96,32.6,32.66,34864705,34.12,34.96,32.6,32.66,34864705,0.0,1.0
2023-11-30,34.41,34.8882,32.805,33.82,21455094,34.41,34.8882,32.805,33.82,21455094,0.0,1.0
2023-12-01,37.67,37.945,33.82,34.2,33239554,37.67,37.945,33.82,34.2,33239554,0.0,1.0
2023-12-04,38.56,39.11,36.56,37.062,27938302,38.56,39.11,36.56,37.062,27938302,0.0,1.0
2023-12-05,38.19,38.64,36.12,38.01,20577032,38.19,38.64,36.12,38.01,20577032,0.0,1.0
2023-12-06,38.38,41.89,38.28,38.71,37279509,38.38,41.89,38.28,38.71,37279509,0.0,1.0
2023-12-07,39.41,39.83,37.25,37.78,19327497,39.41,39.83,37.25,37.78,19327497,0.0,1.0
2023-12-08,42.07,42.42,38.61,39.28,27539071,42.07,42.42,38.61,39.28,27539071,0.0,1.0
2023-12-11,39.92,42.86,38.65,42.15,29495103,39.92,42.86,38.65,42.15,29495103,0.0,1.0
2023-12-12,39.52,40.17,37.8,40.1,21149334,39.52,40.17,37.8,40.1,21149334,0.0,1.0
2023-12-13,44.4,44.72,38.7101,39.9,30974635,44.4,44.72,38.7101,39.9,30974635,0.0,1.0
2023-12-14,44.84,46.96,42.9,45.0,30051138,44.84,46.96,42.9,45.0,30051138,0.0,1.0
2023-12-15,43.97,45.94,43.17,45.24,21329291,43.97,45.94,43.17,45.24,21329291,0.0,1.0
2023-12-18,43.7,44.62,40.61,40.86,22009467,43.7,44.62,40.61,40.86,22009467,0.0,1.0
2023-12-19,50.46,51.56,46.03,46.16,58097383,50.46,51.56,46.03,46.16,58097383,0.0,1.0
2023-12-20,45.51,51.88,45.48,51.0,46132229,45.51,51.88,45.48,51.0,46132229,0.0,1.0
2023-12-21,47.94,48.92,46.92,47.44,29678363,47.94,48.92,46.92,47.44,29678363,0.0,1.0
2023-12-22,49.06,50.19,48.09,49.0,24487968,49.06,50.19,48.09,49.0,24487968,0.0,1.0
2023-12-26,50.04,50.84,48.76,49.35,13918314,50.04,50.84,48.76,49.35,13918314,0.0,1.0
2023-12-27,51.24,52.48,49.8,50.2,20727540,51.24,52.48,49.8,50.2,20727540,0.0,1.0
2023-12-28,51.39,51.42,49.88,50.39,12768470,51.39,51.42,49.88,50.39,12768470,0.0,1.0
2023-12-29,49.14,51.8605,48.25,51.15,20315578,49.14,51.8605,48.25,51.15,20315578,0.0,1.0
2024-01-02,46.6,47.905,45.72,47.785,16486227,46.6,47.905,45.72,47.785,16486227,0.0,1.0
2024-01-03,43.49,45.43,43.35,44.19,16484939,43.49,45.43,43.35,44.19,16484939,0.0,1.0
2024-01-04,42.5,44.67,42.4129,43.49,13357356,42.5,44.67,42.4129,43.49,13357356,0.0,1.0
2024-01-05,43.01,43.91,41.435,41.58,12910258,43.01,43.91,41.435,41.58,12910258,0.0,1.0
2024-01-08,45.34,45.98,42.95,43.58,14566490,45.34,45.98,42.95,43.58,14566490,0.0,1.0
2024-01-09,44.07,45.455,43.67,44.61,10287776,44.07,45.455,43.67,44.61,10287776,0.0,1.0
2024-01-10,43.56,44.95,42.66,43.79,12016838,43.56,44.95,42.66,43.79,12016838,0.0,1.0
2024-01-11,42.81,43.52,41.16,42.94,15402793,42.81,43.52,41.16,42.94,15402793,0.0,1.0
2024-01-12,41.79,44.1456,41.65,43.01,10929388,41.79,44.1456,41.65,43.01,10929388,0.0,1.0
2024-01-16,40.98,42.48,40.31,41.1,10842508,40.98,42.48,40.31,41.1,10842508,0.0,1.0
2024-01-17,41.01,41.06,39.3472,40.0,7274360,41.01,41.06,39.3472,40.0,7274360,0.0,1.0
2024-01-18,40.14,42.2,39.59,41.67,11489875,40.14,42.2,39.59,41.67,11489875,0.0,1.0
2024-01-19,42.175,42.24,39.445,40.28,12593308,42.175,42.24,39.445,40.28,12593308,0.0,1.0
2024-01-22,44.35,47.7499,43.21,44.525,23811282,44.35,47.7499,43.21,44.525,23811282,0.0,1.0
2024-01-23,41.88,45.675,41.85,45.33,12769489,41.88,45.675,41.85,45.33,12769489,0.0,1.0
2024-01-24,40.49,43.78,40.28,42.93,10288247,40.49,43.78,40.28,42.93,10288247,0.0,1.0
2024-01-25,40.71,41.98,40.375,41.68,7911701,40.71,41.98,40.375,41.68,7911701,0.0,1.0
2024-01-26,41.34,43.18,40.83,40.93,10726580,41.34,43.18,40.83,40.93,10726580,0.0,1.0
2024-01-29,43.77,44.44,41.3001,41.545,15759948,43.77,44.44,41.3001,41.545,15759948,0.0,1.0
2024-01-30,42.73,43.82,42.23,43.02,8073236,42.73,43.82,42.23,43.02,8073236,0.0,1.0
2024-01-31,40.51,44.34,40.3,42.19,14748225,40.51,44.34,40.3,42.19,14748225,0.0,1.0
2024-02-01,39.67,41.12,37.56,41.0,15721711,39.67,41.12,37.56,41.0,15721711,0.0,1.0
2024-02-02,41.01,41.045,38.0,38.25,11082851,41.01,41.045,38.0,38.25,11082851,0.0,1.0
2024-02-05,41.55,41.71,39.62,39.925,11207923,41.55,41.71,39.62,39.925,11207923,0.0,1.0
2024-02-06,43.43,43.45,41.09,41.62,11714940,43.43,43.45,41.09,41.62,11714940,0.0,1.0
2024-02-07,44.61,45.075,42.81,43.9,11097773,44.61,45.075,42.81,43.9,11097773,0.0,1.0
2024-02-08,49.22,49.7399,45.0202,45.75,33369497,49.22,49.7399,45.0202,45.75,33369497,0.0,1.0
2024-02-09,43.86,49.99,42.0366,46.23,38591529,43.86,49.99,42.0366,46.23,38591529,0.0,1.0
2024-02-12,45.0,47.4397,43.36,43.78,14684983,45.0,47.4397,43.36,43.78,14684983,0.0,1.0
2024-02-13,39.75,42.08,39.2,41.59,17945713,39.75,42.08,39.2,41.59,17945713,0.0,1.0
2024-02-14,40.99,41.6,40.14,40.86,8263117,40.99,41.6,40.14,40.86,8263117,0.0,1.0
2024-02-15,41.56,42.2,40.95,41.43,6638728,41.56,42.2,40.95,41.43,6638728,0.0,1.0
2024-02-16,38.14,40.84,38.12,40.81,10456861,38.14,40.84,38.12,40.81,10456861,0.0,1.0
2024-02-20,37.99,38.025,36.47,37.22,9398195,37.99,38.025,36.47,37.22,9398195,0.0,1.0
2024-02-21,36.67,37.255,35.91,36.95,7355467,36.67,37.255,35.91,36.95,7355467,0.0,1.0
2024-02-22,37.33,38.78,37.3,37.8,7826612,37.33,38.78,37.3,37.8,7826612,0.0,1.0
2024-02-23,36.98,38.68,36.6,37.5,7101341,36.98,38.68,36.6,37.5,7101341,0.0,1.0
2024-02-26,37.35,37.5424,36.6138,36.8,5068480,37.35,37.5424,36.6138,36.8,5068480,0.0,1.0
2024-02-27,39.3,39.51,37.55,38.26,7875217,39.3,39.51,37.55,38.26,7875217,0.0,1.0
2024-02-28,37.5,39.37,37.48,38.58,5880130,37.5,39.37,37.48,38.58,5880130,0.0,1.0
2024-02-29,37.52,39.29,37.3,38.79,8258389,37.52,39.29,37.3,38.79,8258389,0.0,1.0
2024-03-01,38.01,38.44,36.61,37.6,6352853,38.01,38.44,36.61,37.6,6352853,0.0,1.0
2024-03-04,37.67,39.23,37.02,38.68,6787532,37.67,39.23,37.02,38.68,6787532,0.0,1.0
2024-03-05,36.02,37.46,35.73,36.72,6971108,36.02,37.46,35.73,36.72,6971108,0.0,1.0
2024-03-06,36.87,38.38,36.21,37.0,7366308,36.87,38.38,36.21,37.0,7366308,0.0,1.0
2024-03-07,36.59,37.6117,36.234,37.47,5356382,36.59,37.6117,36.234,37.47,5356382,0.0,1.0
2024-03-08,38.76,39.96,37.11,37.3,11047370,38.76,39.96,37.11,37.3,11047370,0.0,1.0
2024-03-11,37.21,39.19,37.13,38.8,6017141,37.21,39.19,37.13,38.8,6017141,0.0,1.0
2024-03-12,37.52,37.97,35.93,37.41,5334224,37.52,37.97,35.93,37.41,5334224,0.0,1.0
2024-03-13,38.79,40.32,37.3,37.31,9119408,38.79,40.32,37.3,37.31,9119408,0.0,1.0
2024-03-14,33.42,38.57,32.87,38.1,13568879,33.42,38.57,32.87,38.1,13568879,0.0,1.0
2024-03-15,33.71,33.95,32.97,33.22,7111163,33.71,33.95,32.97,33.22,7111163,0.0,1.0
2024-03-18,34.21,34.63,33.4,33.98,4871402,34.21,34.63,33.4,33.98,4871402,0.0,1.0
2024-03-19,33.92,34.44,32.45,33.1,5276200,33.92,34.44,32.45,33.1,5276200,0.0,1.0
2024-03-20,37.79,37.84,34.56,34.945,8919434,37.79,37.84,34.56,34.945,8919434,0.0,1.0
2024-03-21,37.51,39.38,37.41,38.34,7067734,37.51,39.38,37.41,38.34,7067734,0.0,1.0
2024-03-22,36.04,37.33,35.58,37.04,4881555,36.04,37.33,35.58,37.04,4881555,0.0,1.0
2024-03-25,36.63,37.44,36.2507,36.36,3827757,36.63,37.44,36.2507,36.36,3827757,0.0,1.0
2024-03-26,37.33,38.49,36.42,37.05,6000661,37.33,38.49,36.42,37.05,6000661,0.0,1.0
2024-03-27,36.72,37.97,35.51,37.85,7087699,36.72,37.97,35.51,37.85,7087699,0.0,1.0
2024-03-28,37.26,38.26,36.47,36.78,6442019,37.26,38.26,36.47,36.78,6442019,0.0,1.0
2024-04-01,34.83,37.3265,34.82,37.26,5838540,34.83,37.3265,34.82,37.26,5838540,0.0,1.0
2024-04-02,34.09,34.18,32.75,33.5,4328855,34.09,34.18,32.75,33.5,4328855,0.0,1.0
2024-04-03,33.66,34.62,33.211,33.54,3366854,33.66,34.62,33.211,33.54,3366854,0.0,1.0
2024-04-04,32.11,34.6692,32.01,34.12,4945817,32.11,34.6692,32.01,34.12,4945817,0.0,1.0
2024-04-05,32.87,33.46,31.73,32.052,4487960,32.87,33.46,31.73,32.052,4487960,0.0,1.0
2024-04-08,34.11,34.5,32.845,33.05,5487482,34.11,34.5,32.845,33.05,5487482,0.0,1.0
2024-04-09,35.37,35.39,33.8425,34.33,4076498,35.37,35.39,33.8425,34.33,4076498,0.0,1.0
2024-04-10,33.57,34.41,33.0,33.71,5182954,33.57,34.41,33.0,33.71,5182954,0.0,1.0
2024-04-11,33.8,33.84,32.66,33.6,3542814,33.8,33.84,32.66,33.6,3542814,0.0,1.0
2024-04-12,32.62,33.54,32.32,33.29,4146764,32.62,33.54,32.32,33.29,4146764,0.0,1.0
2024-04-15,31.06,33.08,31.03,32.57,5161973,31.06,33.08,31.03,32.57,5161973,0.0,1.0
2024-04-16,30.92,31.21,29.58,30.31,5847782,30.92,31.21,29.58,30.31,5847782,0.0,1.0
2024-04-17,30.87,31.715,30.75,31.45,3518233,30.87,31.715,30.75,31.45,3518233,0.0,1.0
2024-04-18,31.15,32.38,30.42,31.0,7061307,31.15,32.38,30.42,31.0,7061307,0.0,1.0
2024-04-19,31.01,31.92,30.54,30.8,5179825,31.01,31.92,30.54,30.8,5179825,0.0,1.0
2024-04-22,31.965,32.19,30.44,31.43,4202343,31.965,32.19,30.44,31.43,4202343,0.0,1.0
2024-04-23,32.76,33.29,30.44,30.44,8819390,32.76,33.29,30.44,30.44,8819390,0.0,1.0
2024-04-24,32.08,33.27,31.765,32.99,3911253,32.08,33.27,31.765,32.99,3911253,0.0,1.0
2024-04-25,31.65,32.08,30.27,30.85,5192353,31.65,32.08,30.27,30.85,5192353,0.0,1.0
2024-04-26,33.33,33.91,30.94,31.9,6292218,33.33,33.91,30.94,31.9,6292218,0.0,1.0
2024-04-29,33.42,33.9,32.83,33.3,3135446,33.42,33.9,32.83,33.3,3135446,0.0,1.0
2024-04-30,31.88,33.26,31.8,32.7577,4482919,31.88,33.26,31.8,32.7577,4482919,0.0,1.0
2024-05-01,32.12,33.85,31.27,31.43,5370728,32.12,33.85,31.27,31.43,5370728,0.0,1.0
2024-05-02,34.44,34.46,32.49,33.08,5215164,34.44,34.46,32.49,33.08,5215164,0.0,1.0
2024-05-03,34.93,36.7,34.62,36.34,5426260,34.93,36.7,34.62,36.34,5426260,0.0,1.0
2024-05-06,36.02,36.56,35.21,35.21,5168058,36.02,36.56,35.21,35.21,5168058,0.0,1.0
2024-05-07,34.9,36.58,34.86,35.445,8374822,34.9,36.58,34.86,35.445,8374822,0.0,1.0
2024-05-08,31.58,37.88,31.07,35.5,20637235,31.58,37.88,31.07,35.5,20637235,0.0,1.0
2024-05-09,34.81,34.89,32.32,32.61,11344775,34.81,34.89,32.32,32.61,11344775,0.0,1.0
2024-05-10,31.59,34.65,31.58,34.53,8419511,31.59,34.65,31.58,34.53,8419511,0.0,1.0
2024-05-13,32.01,33.78,31.84,32.38,7697714,32.01,33.78,31.84,32.38,7697714,0.0,1.0
2024-05-14,33.44,34.31,32.76,32.85,7683910,33.44,34.31,32.76,32.85,7683910,0.0,1.0
2024-05-15,32.3,34.8,32.1702,34.51,5814435,32.3,34.8,32.1702,34.51,5814435,0.0,1.0
2024-05-16,31.32,32.24,30.88,31.93,7136052,31.32,32.24,30.88,31.93,7136052,0.0,1.0
2024-05-17,33.83,33.87,31.25,31.26,11932947,33.83,33.87,31.25,31.26,11932947,0.0,1.0
2024-05-20,33.03,33.87,32.78,33.79,4722297,33.03,33.87,32.78,33.79,4722297,0.0,1.0
2024-05-21,32.28,32.94,31.76,32.94,3760325,32.28,32.94,31.76,32.94,3760325,0.0,1.0
2024-05-22,30.61,31.97,29.54,31.88,10328333,30.61,31.97,29.54,31.88,10328333,0.0,1.0
2024-05-23,29.68,30.92,29.36,30.74,5230608,29.68,30.92,29.36,30.74,5230608,0.0,1.0
2024-05-24,30.03,30.4699,29.5,29.87,3715362,30.03,30.4699,29.5,29.87,3715362,0.0,1.0
2024-05-28,29.64,30.5,29.21,30.45,3769116,29.64,30.5,29.21,30.45,3769116,0.0,1.0
2024-05-29,28.72,29.35,28.39,28.93,4326254,28.72,29.35,28.39,28.93,4326254,0.0,1.0
2024-05-30,29.36,29.795,28.5608,28.86,3975730,29.36,29.795,28.5608,28.86,3975730,0.0,1.0
2024-05-31,29.27,30.08,28.75,29.6,3497015,29.27,30.08,28.75,29.6,3497015,0.0,1.0
2024-06-03,28.81,30.0,28.51,30.0,3276711,28.81,30.0,28.51,30.0,3276711,0.0,1.0
2024-06-04,30.14,30.22,28.485,28.6,5255478,30.14,30.22,28.485,28.6,5255478,0.0,1.0
2024-06-05,31.0,31.23,29.42,30.14,4618385,31.0,31.23,29.42,30.14,4618385,0.0,1.0
2024-06-06,31.19,31.39,30.154,30.81,3531176,31.19,31.39,30.154,30.81,3531176,0.0,1.0
2024-06-07,30.05,30.8,29.71,30.42,3867737,30.05,30.8,29.71,30.42,3867737,0.0,1.0
2024-06-10,30.44,30.49,29.51,29.6,2666540,30.44,30.49,29.51,29.6,2666540,0.0,1.0
2024-06-11,33.8,33.98,31.21,32.829,19250843,33.8,33.98,31.21,32.829,19250843,0.0,1.0
2024-06-12,35.75,39.25,35.5,36.0,24332321,35.75,39.25,35.5,36.0,24332321,0.0,1.0
2024-06-13,33.43,36.89,33.34,36.1,8101991,33.43,36.89,33.34,36.1,8101991,0.0,1.0
2024-06-14,30.9,32.94,30.525,32.7,8056572,30.9,32.94,30.525,32.7,8056572,0.0,1.0
2024-06-17,30.81,31.81,29.82,30.42,10156914,30.81,31.81,29.82,30.42,10156914,0.0,1.0
2024-06-18,30.53,31.3,29.9,30.6724,5348248,30.53,31.3,29.9,30.6724,5348248,0.0,1.0
2024-06-20,30.14,30.79,29.36,30.75,6594574,30.14,30.79,29.36,30.75,6594574,0.0,1.0
2024-06-21,29.87,30.34,29.43,30.21,5656623,29.87,30.34,29.43,30.21,5656623,0.0,1.0
2024-06-24,33.7,34.13,30.77,31.0,13615230,33.7,34.13,30.77,31.0,13615230,0.0,1.0
2024-06-25,32.97,33.44,32.5265,33.29,6055179,32.97,33.44,32.5265,33.29,6055179,0.0,1.0
2024-06-26,31.41,32.875,31.22,32.87,6123367,31.41,32.875,31.22,32.87,6123367,0.0,1.0
2024-06-27,30.46,31.24,30.4,30.75,8029968,30.46,31.24,30.4,30.75,8029968,0.0,1.0
2024-06-28,30.21,31.451,29.6,30.5,11318014,30.21,31.451,29.6,30.5,11318014,0.0,1.0
2024-07-01,29.83,30.44,29.46,30.21,3579019,29.83,30.44,29.46,30.21,3579019,0.0,1.0
2024-07-02,29.38,30.13,29.1629,29.96,5119129,29.38,30.13,29.1629,29.96,5119129,0.0,1.0
2024-07-03,28.98,29.54,28.71,29.34,3632762,28.98,29.54,28.71,29.34,3632762,0.0,1.0
2024-07-05,28.55,28.88,28.35,28.77,4902712,28.55,28.88,28.35,28.77,4902712,0.0,1.0
2024-07-08,28.15,28.81,27.6,28.81,7794493,28.15,28.81,27.6,28.81,7794493,0.0,1.0
2024-07-09,28.36,29.1799,27.77,28.02,5232120,28.36,29.1799,27.77,28.02,5232120,0.0,1.0
2024-07-10,28.17,28.7796,27.45,28.59,4809791,28.17,28.7796,27.45,28.59,4809791,0.0,1.0
2024-07-11,29.61,30.44,28.87,30.2,8051628,29.61,30.44,28.87,30.2,8051628,0.0,1.0
2024-07-12,29.54,30.46,29.39,29.83,5904910,29.54,30.46,29.39,29.83,5904910,0.0,1.0
2024-07-15,32.1,32.36,29.62,29.72,10723334,32.1,32.36,29.62,29.72,10723334,0.0,1.0
2024-07-16,33.46,33.47,32.1238,32.4,8879682,33.46,33.47,32.1238,32.4,8879682,0.0,1.0
2024-07-17,32.27,34.3,31.904,32.32,8783854,32.27,34.3,31.904,32.32,8783854,0.0,1.0
2024-07-18,30.86,32.73,30.48,32.05,6270306,30.86,32.73,30.48,32.05,6270306,0.0,1.0
2024-07-19,29.96,30.69,29.9,30.58,4199479,29.96,30.69,29.9,30.58,4199479,0.0,1.0
2024-07-22,29.63,30.61,29.29,30.36,3628582,29.63,30.61,29.29,30.36,3628582,0.0,1.0
2024-07-23,29.34,29.945,29.27,29.56,2538988,29.34,29.945,29.27,29.56,2538988,0.0,1.0
2024-07-24,26.46,29.175,26.36,29.12,6810652,26.46,29.175,26.36,29.12,6810652,0.0,1.0
2024-07-25,26.46,27.21,25.89,26.7,4918998,26.46,27.21,25.89,26.7,4918998,0.0,1.0
2024-07-26,27.1,27.7,26.52,27.7,5121916,27.1,27.7,26.52,27.7,5121916,0.0,1.0
2024-07-29,26.84,27.8,26.535,27.34,4384118,26.84,27.8,26.535,27.34,4384118,0.0,1.0
2024-07-30,27.46,29.2,27.01,28.55,7661270,27.46,29.2,27.01,28.55,7661270,0.0,1.0
2024-07-31,28.29,29.334,27.8,28.11,7148087,28.29,29.334,27.8,28.11,7148087,0.0,1.0
2024-08-01,26.42,28.84,25.97,28.18,6952371,26.42,28.84,25.97,28.18,6952371,0.0,1.0
2024-08-02,25.77,25.82,23.95,25.15,8237912,25.77,25.82,23.95,25.15,8237912,0.0,1.0
2024-08-05,24.56,25.16,22.25,22.25,6907760,24.56,25.16,22.25,22.25,6907760,0.0,1.0
2024-08-06,24.16,24.96,23.89,24.74,4455082,24.16,24.96,23.89,24.74,4455082,0.0,1.0
2024-08-07,24.12,26.41,24.1,25.77,7062098,24.12,26.41,24.1,25.77,7062098,0.0,1.0
2024-08-08,25.215,25.2715,24.15,24.37,4250046,25.215,25.2715,24.15,24.37,4250046,0.0,1.0
2024-08-09,25.44,25.82,24.68,25.34,4959717,25.44,25.82,24.68,25.34,4959717,0.0,1.0
2024-08-12,25.17,25.43,24.67,25.33,4273859,25.17,25.43,24.67,25.33,4273859,0.0,1.0
2024-08-13,26.25,26.48,25.35,25.6,5571007,26.25,26.48,25.35,25.6,5571007,0.0,1.0
2024-08-14,26.58,26.88,25.97,26.758,3875208,26.58,26.88,25.97,26.758,3875208,0.0,1.0
2024-08-15,28.37,28.57,27.2,27.295,7037238,28.37,28.57,27.2,27.295,7037238,0.0,1.0
2024-08-16,28.45,28.9,28.15,28.41,4728206,28.45,28.9,28.15,28.41,4728206,0.0,1.0
2024-08-19,30.34,30.38,28.36,28.51,5782431,30.34,30.38,28.36,28.51,5782431,0.0,1.0
2024-08-20,29.29,31.46,29.195,30.41,7752033,29.29,31.46,29.195,30.41,7752033,0.0,1.0
2024-08-21,29.75,29.84,28.47,29.32,6165817,29.75,29.84,28.47,29.32,6165817,0.0,1.0
2024-08-22,29.96,31.44,29.62,29.7,9941829,29.96,31.44,29.62,29.7,9941829,0.0,1.0
2024-08-23,31.46,32.17,30.02,30.1,8112574,31.46,32.17,30.02,30.1,8112574,0.0,1.0
2024-08-26,31.88,32.4899,31.05,32.46,9265922,31.88,32.4899,31.05,32.46,9265922,0.0,1.0
2024-08-27,32.51,32.67,31.5,31.5,8411084,32.51,32.67,31.5,31.5,8411084,0.0,1.0
2024-08-28,31.58,32.51,30.4601,32.23,16394901,31.58,32.51,30.4601,32.23,16394901,0.0,1.0
2024-08-29,41.66,42.87,37.52,39.11,54415107,41.66,42.87,37.52,39.11,54415107,0.0,1.0
2024-08-30,44.01,44.89,40.57,41.5,30046483,44.01,44.89,40.57,41.5,30046483,0.0,1.0
2024-09-03,41.59,44.99,40.735,43.78,16044532,41.59,44.99,40.735,43.78,16044532,0.0,1.0
2024-09-04,40.23,42.48,39.18,41.0,12862196,40.23,42.48,39.18,41.0,12862196,0.0,1.0
2024-09-05,39.64,42.0,39.52,40.31,9926218,39.64,42.0,39.52,40.31,9926218,0.0,1.0
2024-09-06,38.44,41.31,37.84,40.1,9750338,38.44,41.31,37.84,40.1,9750338,0.0,1.0
2024-09-09,38.17,39.8,38.12,38.75,7940339,38.17,39.8,38.12,38.75,7940339,0.0,1.0
2024-09-10,37.27,38.4099,35.72,38.17,9946014,37.27,38.4099,35.72,38.17,9946014,0.0,1.0
2024-09-11,40.24,40.29,37.14,37.4,11334033,40.24,40.29,37.14,37.4,11334033,0.0,1.0
2024-09-12,41.74,41.88,39.17,40.03,10209493,41.74,41.88,39.17,40.03,10209493,0.0,1.0
2024-09-13,44.01,44.63,42.39,42.39,13272665,44.01,44.63,42.39,42.39,13272665,0.0,1.0
2024-09-16,44.06,45.02,42.45,43.94,9320197,44.06,45.02,42.45,43.94,9320197,0.0,1.0
2024-09-17,44.0,45.08,43.32,44.95,9613890,44.0,45.08,43.32,44.95,9613890,0.0,1.0
2024-09-18,44.28,45.63,43.25,43.79,12468489,44.28,45.63,43.25,43.79,12468489,0.0,1.0
2024-09-19,44.98,47.98,44.35,46.58,21984232,44.98,47.98,44.35,46.58,21984232,0.0,1.0
2024-09-20,44.93,46.0,43.92,45.0,10703214,44.93,46.0,43.92,45.0,10703214,0.0,1.0
2024-09-23,44.67,46.04,44.63,45.24,7486458,44.67,46.04,44.63,45.24,7486458,0.0,1.0
2024-09-24,44.62,44.88,42.36,44.6,10047306,44.62,44.88,42.36,44.6,10047306,0.0,1.0
2024-09-25,43.24,45.76,43.15,44.72,6546866,43.24,45.76,43.15,44.72,6546866,0.0,1.0
2024-09-26,41.64,43.79,41.38,43.54,7830665,41.64,43.79,41.38,43.54,7830665,0.0,1.0
2024-09-27,41.16,42.69,40.87,42.19,5092154,41.16,42.69,40.87,42.19,5092154,0.0,1.0
2024-09-30,40.82,41.95,40.02,40.54,5843385,40.82,41.95,40.02,40.54,5843385,0.0,1.0
2024-10-01,38.48,41.01,38.37,40.91,6232089,38.48,41.01,38.37,40.91,6232089,0.0,1.0
2024-10-02,39.05,39.53,37.9,38.38,5892160,39.05,39.53,37.9,38.38,5892160,0.0,1.0
2024-10-03,38.5,39.19,37.74,38.71,3803125,38.5,39.19,37.74,38.71,3803125,0.0,1.0
2024-10-04,39.36,39.6399,37.3131,39.46,7271055,39.36,39.6399,37.3131,39.46,7271055,0.0,1.0
2024-10-07,38.6,39.59,38.14,39.38,5238527,38.6,39.59,38.14,39.38,5238527,0.0,1.0
2024-10-08,41.15,41.6999,39.2736,40.75,12998313,41.15,41.6999,39.2736,40.75,12998313,0.0,1.0
2024-10-09,43.25,43.83,41.53,42.895,13616086,43.25,43.83,41.53,42.895,13616086,0.0,1.0
2024-10-10,42.01,43.23,41.63,42.53,7460717,42.01,43.23,41.63,42.53,7460717,0.0,1.0
2024-10-11,47.08,48.4,43.21,43.3,19657550,47.08,48.4,43.21,43.3,19657550,0.0,1.0
2024-10-14,49.26,49.595,46.21,47.2,17770003,49.26,49.595,46.21,47.2,17770003,0.0,1.0
2024-10-15,47.86,50.09,47.23,49.34,9262176,47.86,50.09,47.23,49.34,9262176,0.0,1.0
2024-10-16,47.97,48.5,46.8,48.2,5416773,47.97,48.5,46.8,48.2,5416773,0.0,1.0
2024-10-17,43.93,47.71,43.65,47.4,13088345,43.93,47.71,43.65,47.4,13088345,0.0,1.0
2024-10-18,44.54,45.1286,42.52,44.18,8920801,44.54,45.1286,42.52,44.18,8920801,0.0,1.0
2024-10-21,43.65,46.0,43.42,45.24,5793407,43.65,46.0,43.42,45.24,5793407,0.0,1.0
2024-10-22,43.99,44.005,42.93,43.32,4149023,43.99,44.005,42.93,43.32,4149023,0.0,1.0
2024-10-23,41.81,44.41,41.49,43.48,7321223,41.81,44.41,41.49,43.48,7321223,0.0,1.0
2024-10-24,42.03,43.33,41.35,42.49,5950932,42.03,43.33,41.35,42.49,5950932,0.0,1.0
2024-10-25,40.7,42.47,40.6317,42.25,5592293,40.7,42.47,40.6317,42.25,5592293,0.0,1.0
2024-10-28,42.12,43.54,41.5,41.865,8919079,42.12,43.54,41.5,41.865,8919079,0.0,1.0
2024-10-29,42.87,42.98,41.09,41.965,7591101,42.87,42.98,41.09,41.965,7591101,0.0,1.0
2024-10-30,45.24,46.27,42.4,42.44,10627745,45.24,46.27,42.4,42.44,10627745,0.0,1.0
2024-10-31,43.85,45.29,42.78,44.39,7558764,43.85,45.29,42.78,44.39,7558764,0.0,1.0
2024-11-01,43.22,44.34,42.05,44.12,6690803,43.22,44.34,42.05,44.12,6690803,0.0,1.0
2024-11-04,43.69,44.8501,43.05,43.42,6609331,43.69,44.8501,43.05,43.42,6609331,0.0,1.0
2024-11-05,45.6,46.14,43.33,43.62,7255194,45.6,46.14,43.33,43.62,7255194,0.0,1.0
2024-11-06,50.0,50.05,47.68,48.85,12850677,50.0,50.05,47.68,48.85,12850677,0.0,1.0
2024-11-07,48.79,51.6,48.3,51.42,19168042,48.79,51.6,48.3,51.42,19168042,0.0,1.0
2024-11-08,46.48,48.1,42.68,48.1,26571716,46.48,48.1,42.68,48.1,26571716,0.0,1.0
2024-11-11,57.585,57.76,47.98,47.99,31223120,57.585,57.76,47.98,47.99,31223120,0.0,1.0
2024-11-12,57.59,57.93,54.86,55.67,18858492,57.59,57.93,54.86,55.67,18858492,0.0,1.0
2024-11-13,54.82,59.2699,53.84,58.5,12689958,54.82,59.2699,53.84,58.5,12689958,0.0,1.0
2024-11-14,53.21,55.18,52.9801,55.18,8271662,53.21,55.18,52.9801,55.18,8271662,0.0,1.0
2024-11-15,56.15,57.5,51.7,53.0,17805303,56.15,57.5,51.7,53.0,17805303,0.0,1.0
2024-11-18,62.06,62.88,57.35,57.41,17391376,62.06,62.88,57.35,57.41,17391376,0.0,1.0
2024-11-19,63.96,64.01,59.89,60.16,11505134,63.96,64.01,59.89,60.16,11505134,0.0,1.0
2024-11-20,63.19,64.56,61.88,64.095,7736714,63.19,64.56,61.88,64.095,7736714,0.0,1.0
2024-11-21,65.74,66.6107,62.53,63.23,10112445,65.74,66.6107,62.53,63.23,10112445,0.0,1.0
2024-11-22,66.55,70.03,66.055,67.25,12428374,66.55,70.03,66.055,67.25,12428374,0.0,1.0
2024-11-25,69.35,70.2,67.01,68.19,8334761,69.35,70.2,67.01,68.19,8334761,0.0,1.0
2024-11-26,66.27,69.52,65.69,68.0,8839565,66.27,69.52,65.69,68.0,8839565,0.0,1.0
2024-11-27,68.37,69.07,66.2896,67.26,6757997,68.37,69.07,66.2896,67.26,6757997,0.0,1.0
2024-11-29,70.01,70.88,68.52,69.2,5068048,70.01,70.88,68.52,69.2,5068048,0.0,1.0
2024-12-02,68.39,72.1,67.32,71.89,12149195,68.39,72.1,67.32,71.89,12149195,0.0,1.0
2024-12-03,70.76,71.77,67.33,67.7358,8161022,70.76,71.77,67.33,67.7358,8161022,0.0,1.0
2024-12-04,72.0,72.19,69.85,71.0,6178198,72.0,72.19,69.85,71.0,6178198,0.0,1.0
2024-12-05,68.35,72.82,68.27,72.48,9031549,68.35,72.82,68.27,72.48,9031549,0.0,1.0
2024-12-06,71.88,72.28,68.51,69.48,6504304,71.88,72.28,68.51,69.48,6504304,0.0,1.0
2024-12-09,68.82,72.26,67.1201,71.69,6484737,68.82,72.26,67.1201,71.69,6484737,0.0,1.0
2024-12-10,66.32,70.15,65.83,68.63,5277865,66.32,70.15,65.83,68.63,5277865,0.0,1.0
2024-12-11,69.93,70.86,67.27,67.38,5536854,69.93,70.86,67.27,67.38,5536854,0.0,1.0
2024-12-12,68.77,71.6,67.64,69.4,4675042,68.77,71.6,67.64,69.4,4675042,0.0,1.0
2024-12-13,70.7,72.44,67.78,71.03,8352301,70.7,72.44,67.78,71.03,8352301,0.0,1.0
2024-12-16,72.86,73.34,69.43,71.09,6832286,72.86,73.34,69.43,71.09,6832286,0.0,1.0
2024-12-17,70.89,72.1,66.67,70.24,10009220,70.89,72.1,66.67,70.24,10009220,0.0,1.0
2024-12-18,63.34,73.02,62.34,71.5,18295323,63.34,73.02,62.34,71.5,18295323,0.0,1.0
2024-12-19,63.0,67.35,62.5001,64.72,8404343,63.0,67.35,62.5001,64.72,8404343,0.0,1.0
2024-12-20,65.64,66.7,61.9,62.37,8708323,65.64,66.7,61.9,62.37,8708323,0.0,1.0
2024-12-23,64.95,65.57,62.83,65.57,3726592,64.95,65.57,62.83,65.57,3726592,0.0,1.0
2024-12-24,65.9,66.075,64.535,65.61,1631293,65.9,66.075,64.535,65.61,1631293,0.0,1.0
2024-12-26,66.85,67.35,65.12,65.51,2565232,66.85,67.35,65.12,65.51,2565232,0.0,1.0
2024-12-27,64.64,66.5,63.74,66.07,3585582,64.64,66.5,63.74,66.07,3585582,0.0,1.0
2024-12-30,62.63,64.03,62.15,63.37,3968895,62.63,64.03,62.15,63.37,3968895,0.0,1.0
2024-12-31,60.9,63.23,60.56,62.82,3924530,60.9,63.23,60.56,62.82,3924530,0.0,1.0
2025-01-02,62.51,64.02,60.85,62.23,5079746,62.51,64.02,60.85,62.23,5079746,0.0,1.0
2025-01-03,66.5,66.53,62.32,62.32,4351409,66.5,66.53,62.32,62.32,4351409,0.0,1.0
2025-01-06,65.09,68.1979,64.59,67.68,4803701,65.09,68.1979,64.59,67.68,4803701,0.0,1.0
2025-01-07,61.29,66.33,60.56,65.465,4526071,61.29,66.33,60.56,65.465,4526071,0.0,1.0
2025-01-08,58.67,62.05,58.58,60.82,4486462,58.67,62.05,58.58,60.82,4486462,0.0,1.0
2025-01-10,55.31,57.8812,54.77,57.34,7679389,55.31,57.8812,54.77,57.34,7679389,0.0,1.0
2025-01-13,54.69,54.71,52.65,53.45,7080897,54.69,54.71,52.65,53.45,7080897,0.0,1.0
2025-01-14,55.35,57.08,54.651,56.648,4650938,55.35,57.08,54.651,56.648,4650938,0.0,1.0
2025-01-15,58.21,61.27,57.42,60.45,8389559,58.21,61.27,57.42,60.45,8389559,0.0,1.0
2025-01-16,58.0,60.36,57.58,58.94,6066783,58.0,60.36,57.58,58.94,6066783,0.0,1.0
2025-01-17,57.99,59.41,57.95,59.1,4261701,57.99,59.41,57.95,59.1,4261701,0.0,1.0
2025-01-21,56.76,58.1,55.92,56.97,5036152,56.76,58.1,55.92,56.97,5036152,0.0,1.0
2025-01-22,56.44,56.93,55.2,56.58,3750383,56.44,56.93,55.2,56.58,3750383,0.0,1.0
2025-01-23,56.76,56.81,54.83,55.36,4214593,56.76,56.81,54.83,55.36,4214593,0.0,1.0
2025-01-24,55.73,59.44,55.26,59.04,6417871,55.73,59.44,55.26,59.04,6417871,0.0,1.0
2025-01-27,55.17,55.26,52.13,53.37,5043363,55.17,55.26,52.13,53.37,5043363,0.0,1.0
2025-01-28,57.64,57.93,54.63,56.36,4896876,57.64,57.93,54.63,56.36,4896876,0.0,1.0
2025-01-29,58.95,59.45,56.21,56.75,5083947,58.95,59.45,56.21,56.75,5083947,0.0,1.0
2025-01-30,62.1,62.3,59.326,59.41,5658014,62.1,62.3,59.326,59.41,5658014,0.0,1.0
2025-01-31,61.07,63.09,60.0201,62.725,4230532,61.07,63.09,60.0201,62.725,4230532,0.0,1.0
2025-02-03,59.88,61.19,56.7663,57.1,4640032,59.88,61.19,56.7663,57.1,4640032,0.0,1.0
2025-02-04,59.53,61.53,59.241,59.5,4392450,59.53,61.53,59.241,59.5,4392450,0.0,1.0
2025-02-05,62.8,63.23,59.82,60.0,6717065,62.8,63.23,59.82,60.0,6717065,0.0,1.0
2025-02-06,61.75,63.3599,60.56,63.12,11196315,61.75,63.3599,60.56,63.12,11196315,0.0,1.0
2025-02-07,75.22,76.88,68.3,69.9,28722462,75.22,76.88,68.3,69.9,28722462,0.0,1.0
2025-02-10,77.75,79.67,72.93,75.59,12560355,77.75,79.67,72.93,75.59,12560355,0.0,1.0
2025-02-11,78.02,79.04,75.78,77.71,8500348,78.02,79.04,75.78,77.71,8500348,0.0,1.0
2025-02-12,75.66,77.0,74.5,76.15,8508097,75.66,77.0,74.5,76.15,8508097,0.0,1.0
2025-02-13,79.28,79.59,75.293,76.62,7378761,79.28,79.59,75.293,76.62,7378761,0.0,1.0
2025-02-14,80.69,80.72,78.06,79.786,6263253,80.69,80.72,78.06,79.786,6263253,0.0,1.0
2025-02-18,80.98,82.527,79.4302,81.425,6010137,80.98,82.527,79.4302,81.425,6010137,0.0,1.0
2025-02-19,76.38,80.72,75.825,80.06,6033534,76.38,80.72,75.825,80.06,6033534,0.0,1.0
2025-02-20,74.61,77.52,72.58,77.0,6970680,74.61,77.52,72.58,77.0,6970680,0.0,1.0
2025-02-21,68.55,75.64,68.289,75.37,6634721,68.55,75.64,68.289,75.37,6634721,0.0,1.0
2025-02-24,66.51,69.2,63.06,68.91,8145827,66.51,69.2,63.06,68.91,8145827,0.0,1.0
2025-02-25,63.96,66.44,61.42,65.73,7325518,63.96,66.44,61.42,65.73,7325518,0.0,1.0
2025-02-26,64.54,66.67,63.58,64.85,3948635,64.54,66.67,63.58,64.85,3948635,0.0,1.0
2025-02-27,61.71,66.58,61.61,65.935,4827777,61.71,66.58,61.61,65.935,4827777,0.0,1.0
2025-02-28,64.15,64.3,60.2672,60.59,5553719,64.15,64.3,60.2672,60.59,5553719,0.0,1.0
2025-03-03,61.86,67.0,61.24,65.055,7066335,61.86,67.0,61.24,65.055,7066335,0.0,1.0
2025-03-04,57.01,60.2,54.851,58.495,12335699,57.01,60.2,54.851,58.495,12335699,0.0,1.0
2025-03-05,58.65,59.57,55.86,58.12,6352623,58.65,59.57,55.86,58.12,6352623,0.0,1.0
2025-03-06,52.64,58.525,52.45,57.05,6991842,52.64,58.525,52.45,57.05,6991842,0.0,1.0
2025-03-07,51.97,53.24,47.74,52.785,11914915,51.97,53.24,47.74,52.785,11914915,0.0,1.0
2025-03-10,46.4,49.78,44.16,49.38,9307219,46.4,49.78,44.16,49.38,9307219,0.0,1.0
2025-03-11,46.77,47.77,44.76,46.98,10154864,46.77,47.77,44.76,46.98,10154864,0.0,1.0
2025-03-12,48.81,50.7399,47.12,49.455,8214070,48.81,50.7399,47.12,49.455,8214070,0.0,1.0
2025-03-13,46.9,48.92,45.53,48.23,5719171,46.9,48.92,45.53,48.23,5719171,0.0,1.0
2025-03-14,50.08,50.42,48.325,48.33,6320912,50.08,50.42,48.325,48.33,6320912,0.0,1.0
2025-03-17,47.96,48.06,42.19,46.51,29973299,47.96,48.06,42.19,46.51,29973299,0.0,1.0
2025-03-18,43.7,47.05,43.4,46.82,10605204,43.7,47.05,43.4,46.82,10605204,0.0,1.0
2025-03-19,47.71,48.37,44.33,44.33,10958990,47.71,48.37,44.33,44.33,10958990,0.0,1.0
2025-03-20,47.95,49.94,46.81,46.87,7514139,47.95,49.94,46.81,46.87,7514139,0.0,1.0
2025-03-21,49.9,50.18,46.5215,46.8,5966761,49.9,50.18,46.5215,46.8,5966761,0.0,1.0
2025-03-24,52.54,52.68,51.21,51.52,6161850,52.54,52.68,51.21,51.52,6161850,0.0,1.0
2025-03-25,50.93,53.4702,50.36,52.87,7858103,50.93,53.4702,50.36,52.87,7858103,0.0,1.0
2025-03-26,48.32,50.85,48.0,50.76,4986033,48.32,50.85,48.0,50.76,4986033,0.0,1.0
2025-03-27,47.38,48.1489,45.8,47.88,4646448,47.38,48.1489,45.8,47.88,4646448,0.0,1.0
2025-03-28,46.2,47.23,45.03,46.92,4959320,46.2,47.23,45.03,46.92,4959320,0.0,1.0
2025-03-31,45.19,45.7043,42.4,44.19,4968307,45.19,45.7043,42.4,44.19,4968307,0.0,1.0
2025-04-01,45.51,46.62,44.1,44.44,3881486,45.51,46.62,44.1,44.44,3881486,0.0,1.0
2025-04-02,47.75,48.75,44.2,44.45,5403210,47.75,48.75,44.2,44.45,5403210,0.0,1.0
2025-04-03,38.91,43.82,37.7333,43.19,17030274,38.91,43.82,37.7333,43.19,17030274,0.0,1.0
2025-04-04,35.75,36.17,30.901,35.6,18898124,35.75,36.17,30.901,35.6,18898124,0.0,1.0
2025-04-07,37.57,40.08,32.32,32.71,17242734,37.57,40.08,32.32,32.71,17242734,0.0,1.0
2025-04-08,36.45,41.1199,35.61,40.245,11402502,36.45,41.1199,35.61,40.245,11402502,0.0,1.0
2025-04-09,44.3,45.5499,36.5101,36.88,15583375,44.3,45.5499,36.5101,36.88,15583375,0.0,1.0
2025-04-10,40.74,42.73,39.12,42.2,9017752,40.74,42.73,39.12,42.2,9017752,0.0,1.0
2025-04-11,40.49,40.94,38.33,40.77,9164830,40.49,40.94,38.33,40.77,9164830,0.0,1.0
2025-04-14,40.78,42.68,40.01,41.73,6144769,40.78,42.68,40.01,41.73,6144769,0.0,1.0
2025-04-15,41.59,41.97,40.52,40.52,4915128,41.59,41.97,40.52,40.52,4915128,0.0,1.0
2025-04-16,40.76,41.08,39.35,40.14,4913994,40.76,41.08,39.35,40.14,4913994,0.0,1.0
2025-04-17,42.1,42.76,40.65,40.72,4765111,42.1,42.76,40.65,40.72,4765111,0.0,1.0
2025-04-21,40.65,41.8099,39.42,41.3,5179480,40.65,41.8099,39.42,41.3,5179480,0.0,1.0
2025-04-22,43.82,44.48,41.585,41.95,6223703,43.82,44.48,41.585,41.95,6223703,0.0,1.0
2025-04-23,46.84,48.91,46.47,46.66,7622029,46.84,48.91,46.47,46.66,7622029,0.0,1.0
2025-04-24,48.2,49.17,47.24,47.3,7794109,48.2,49.17,47.24,47.3,7794109,0.0,1.0
2025-04-25,49.09,50.17,47.76,48.648,4719385,49.09,50.17,47.76,48.648,4719385,0.0,1.0
2025-04-28,49.17,50.15,47.92,49.75,4703174,49.17,50.15,47.92,49.75,4703174,0.0,1.0
2025-04-29,50.4,52.99,49.57,50.1,7375586,50.4,52.99,49.57,50.1,7375586,0.0,1.0
2025-04-30,49.76,50.2,46.48,47.66,6021577,49.76,50.2,46.48,47.66,6021577,0.0,1.0
2025-05-01,49.75,52.15,49.68,51.33,6100542,49.75,52.15,49.68,51.33,6100542,0.0,1.0
2025-05-02,52.34,52.62,50.65,50.76,7570328,52.34,52.62,50.65,50.76,7570328,0.0,1.0
2025-05-05,52.09,53.26,51.38,51.39,4896122,52.09,53.26,51.38,51.39,4896122,0.0,1.0
2025-05-06,51.0,51.81,50.4,51.05,5236319,51.0,51.81,50.4,51.05,5236319,0.0,1.0
2025-05-07,51.54,52.2,50.0277,50.735,5387323,51.54,52.2,50.0277,50.735,5387323,0.0,1.0
2025-05-08,54.26,55.76,53.3003,53.575,17051804,54.26,55.76,53.3003,53.575,17051804,0.0,1.0
2025-05-09,46.41,51.2,45.54,50.5,32087254,46.41,51.2,45.54,50.5,32087254,0.0,1.0
2025-05-12,53.74,54.1,49.6,49.975,19801999,53.74,54.1,49.6,49.975,19801999,0.0,1.0
2025-05-13,53.94,55.56,52.6,53.84,11413339,53.94,55.56,52.6,53.84,11413339,0.0,1.0
2025-05-14,56.55,58.14,54.61,54.63,14760357,56.55,58.14,54.61,54.63,14760357,0.0,1.0
2025-05-15,51.75,55.8508,51.66,55.09,9640363,51.75,55.8508,51.66,55.09,9640363,0.0,1.0
2025-05-16,52.57,52.87,51.4,52.15,6078689,52.57,52.87,51.4,52.15,6078689,0.0,1.0
2025-05-19,51.71,52.0399,49.8,50.22,4983228,51.71,52.0399,49.8,50.22,4983228,0.0,1.0
2025-05-20,49.74,51.75,49.62,51.57,5537981,49.74,51.75,49.62,51.57,5537981,0.0,1.0
2025-05-21,47.24,49.42,47.17,48.92,6722234,47.24,49.42,47.17,48.92,6722234,0.0,1.0
2025-05-22,48.97,49.34,46.89,47.17,5374968,48.97,49.34,46.89,47.17,5374968,0.0,1.0
2025-05-23,49.3,49.81,46.705,47.26,6817794,49.3,49.81,46.705,47.26,6817794,0.0,1.0
2025-05-27,51.18,51.5422,49.8,50.75,5646724,51.18,51.5422,49.8,50.75,5646724,0.0,1.0
2025-05-28,50.68,51.6691,49.98,51.03,3842529,50.68,51.6691,49.98,51.03,3842529,0.0,1.0
2025-05-29,52.05,53.35,51.35,52.285,6257266,52.05,53.35,51.35,52.285,6257266,0.0,1.0
2025-05-30,51.9,52.155,50.82,51.61,3729680,51.9,52.155,50.82,51.61,3729680,0.0,1.0
2025-06-02,52.9,53.21,50.58,52.0,4393772,52.9,53.21,50.58,52.0,4393772,0.0,1.0
2025-06-03,54.96,55.0,52.85,52.9,5384562,54.96,55.0,52.85,52.9,5384562,0.0,1.0
2025-06-04,54.33,55.25,53.7,54.74,4404077,54.33,55.25,53.7,54.74,4404077,0.0,1.0
2025-06-05,55.71,57.28,54.43,54.85,6303270,55.71,57.28,54.43,54.85,6303270,0.0,1.0
2025-06-06,58.92,59.81,57.37,57.44,7235141,58.92,59.81,57.37,57.44,7235141,0.0,1.0
2025-06-09,61.34,61.74,59.04,60.05,8815286,61.34,61.74,59.04,60.05,8815286,0.0,1.0
2025-06-10,61.0,62.22,59.9509,61.6,5182314,61.0,62.22,59.9509,61.6,5182314,0.0,1.0
2025-06-11,63.5,65.49,61.55,62.12,9821415,63.5,65.49,61.55,62.12,9821415,0.0,1.0
2025-06-12,61.05,62.98,60.83,62.2,5143617,61.05,62.98,60.83,62.2,5143617,0.0,1.0
2025-06-13,59.11,60.755,58.53,58.6,6529348,59.11,60.755,58.53,58.6,6529348,0.0,1.0
2025-06-16,60.85,61.68,59.48,59.72,4354275,60.85,61.68,59.48,59.72,4354275,0.0,1.0
2025-06-17,59.9,61.2,59.41,60.37,4469267,59.9,61.2,59.41,60.37,4469267,0.0,1.0
2025-06-18,61.68,62.6,60.07,60.41,6043158,61.68,62.6,60.07,60.41,6043158,0.0,1.0
2025-06-20,62.06,62.88,61.48,62.32,4489512,62.06,62.88,61.48,62.32,4489512,0.0,1.0
2025-06-23,62.19,62.78,59.6808,61.345,4296056,62.19,62.78,59.6808,61.345,4296056,0.0,1.0
2025-06-24,65.66,66.07,63.67,64.99,7330971,65.66,66.07,63.67,64.99,7330971,0.0,1.0
2025-06-25,66.25,66.507,65.0919,66.165,4417983,66.25,66.507,65.0919,66.165,4417983,0.0,1.0
2025-06-26,66.9,67.52,65.76,66.9,4897947,66.9,67.52,65.76,66.9,4897947,0.0,1.0
2025-06-27,68.06,69.28,66.4613,66.88,12480210,68.06,69.28,66.4613,66.88,12480210,0.0,1.0
2025-06-30,69.14,69.75,68.05,69.36,4775881,69.14,69.75,68.05,69.36,4775881,0.0,1.0
2025-07-01,67.1,69.81,66.54,68.12,5526203,67.1,69.81,66.54,68.12,5526203,0.0,1.0
2025-07-02,68.37,68.759,67.04,67.42,4166630,68.37,68.759,67.04,67.42,4166630,0.0,1.0
2025-07-03,69.19,69.77,68.4,68.92,2297428,69.19,69.77,68.4,68.92,2297428,0.0,1.0
2025-07-07,71.23,71.375,67.69,68.0,5821188,71.23,71.375,67.69,68.0,5821188,0.0,1.0
2025-07-08,67.73,73.11,66.87,71.35,6666185,67.73,73.11,66.87,71.35,6666185,0.0,1.0
2025-07-09,69.07,69.5,67.74,68.75,4035048,69.07,69.5,67.74,68.75,4035048,0.0,1.0
2025-07-10,68.545,69.3665,67.19,69.11,4056699,68.545,69.3665,67.19,69.11,4056699,0.0,1.0
2025-07-11,64.72,69.91,64.5044,67.96,8046015,64.72,69.91,64.5044,67.96,8046015,0.0,1.0
2025-07-14,64.05,65.2365,62.04,62.26,7617749,64.05,65.2365,62.04,62.26,7617749,0.0,1.0
2025-07-15,66.15,67.055,63.4,64.3,5442037,66.15,67.055,63.4,64.3,5442037,0.0,1.0
2025-07-16,67.21,67.7,65.3301,67.03,4961400,67.21,67.7,65.3301,67.03,4961400,0.0,1.0
2025-07-17,69.47,69.985,67.4801,68.8,7515790,69.47,69.985,67.4801,68.8,7515790,0.0,1.0
2025-07-18,68.9,70.4,66.94,69.39,4210883,68.9,70.4,66.94,69.39,4210883,0.0,1.0
2025-07-21,66.75,71.18,66.73,70.34,4640525,66.75,71.18,66.73,70.34,4640525,0.0,1.0
2025-07-22,65.43,66.75,63.676,66.43,5163341,65.43,66.75,63.676,66.43,5163341,0.0,1.0
2025-07-23,65.64,66.08,64.0416,66.0,4010108,65.64,66.08,64.0416,66.0,4010108,0.0,1.0
2025-07-24,65.82,66.89,65.33,65.62,3080706,65.82,66.89,65.33,65.62,3080706,0.0,1.0
2025-07-25,67.09,67.505,65.6758,65.835,3058779,67.09,67.505,65.6758,65.835,3058779,0.0,1.0
2025-07-28,67.51,68.4,67.1,68.0,2310737,67.51,68.4,67.1,68.0,2310737,0.0,1.0
2025-07-29,67.96,69.6,66.34,68.07,3905359,67.96,69.6,66.34,68.07,3905359,0.0,1.0
2025-07-30,67.43,69.42,66.53,67.96,4896924,67.43,69.42,66.53,67.96,4896924,0.0,1.0
2025-07-31,68.56,69.5247,67.2026,67.87,4453722,68.56,69.5247,67.2026,67.87,4453722,0.0,1.0
2025-08-01,66.41,67.3023,62.62,65.45,4964677,66.41,67.3023,62.62,65.45,4964677,0.0,1.0
2025-08-04,74.79,75.16,67.605,68.0,9889560,74.79,75.16,67.605,68.0,9889560,0.0,1.0
2025-08-05,74.86,75.13,71.36,75.05,6531558,74.86,75.13,71.36,75.05,6531558,0.0,1.0
2025-08-06,77.28,77.74,74.3001,75.0,6297643,77.28,77.74,74.3001,75.0,6297643,0.0,1.0
2025-08-07,78.96,79.69,76.69,78.37,5277551,78.96,79.69,76.69,78.37,5277551,0.0,1.0
2025-08-08,72.33,79.375,71.25,79.375,9328618,72.33,79.375,71.25,79.375,9328618,0.0,1.0
2025-08-11,72.97,74.185,69.8,71.29,4722605,72.97,74.185,69.8,71.29,4722605,0.0,1.0
2025-08-12,76.885,77.48,74.34,74.965,5046623,76.885,77.48,74.34,74.965,5046623,0.0,1.0
2025-08-13,77.71,78.78,76.86,78.655,4084260,77.71,78.78,76.86,78.655,4084260,0.0,1.0
2025-08-14,77.02,77.52,74.92,76.19,5221967,77.02,77.52,74.92,76.19,5221967,0.0,1.0
2025-08-15,78.72,78.89,76.1,76.93,4580380,78.72,78.89,76.1,76.93,4580380,0.0,1.0
2025-08-18,78.24,80.158,77.88,78.645,4134110,78.24,80.158,77.88,78.645,4134110,0.0,1.0
2025-08-19,73.86,77.22,73.35,76.77,5990823,73.86,77.22,73.35,76.77,5990823,0.0,1.0
2025-08-20,72.98,74.97,70.74,73.54,4958046,72.98,74.97,70.74,73.54,4958046,0.0,1.0
2025-08-21,74.49,74.96,71.78,72.43,3330773,74.49,74.96,71.78,72.43,3330773,0.0,1.0
2025-08-22,79.49,80.41,74.15,74.29,8391529,79.49,80.41,74.15,74.29,8391529,0.0,1.0
2025-08-25,77.39,79.75,76.34,78.93,5661438,77.39,79.75,76.34,78.93,5661438,0.0,1.0
2025-08-26,77.95,79.525,77.75,78.325,19333150,77.95,79.525,77.75,78.325,19333150,0.0,1.0
2025-08-27,77.59,78.95,76.43,77.65,6791265,77.59,78.95,76.43,77.65,6791265,0.0,1.0
2025-08-28,79.99,81.05,78.0,78.25,13987415,79.99,81.05,78.0,78.25,13987415,0.0,1.0
2025-08-29,88.46,100.0,86.76,92.0,43192918,88.46,100.0,86.76,92.0,43192918,0.0,1.0
2025-09-02,82.22,86.2199,81.6,85.35,13888619,82.22,86.2199,81.6,85.35,13888619,0.0,1.0
2025-09-03,85.31,85.47,82.38,82.915,9206108,85.31,85.47,82.38,82.915,9206108,0.0,1.0
2025-09-04,89.66,91.34,85.134,85.134,14074316,89.66,91.34,85.134,85.134,14074316,0.0,1.0
2025-09-05,87.35,93.2,86.4419,91.04,9276417,87.35,93.2,86.4419,91.04,9276417,0.0,1.0
2025-09-08,85.88,88.53,85.76,87.455,6400013,85.88,88.53,85.76,87.455,6400013,0.0,1.0
2025-09-09,88.42,88.9,84.53,86.01,7362949,88.42,88.9,84.53,86.01,7362949,0.0,1.0
2025-09-10,84.87,90.14,83.961,90.0,7449237,84.87,90.14,83.961,90.0,7449237,0.0,1.0
2025-09-11,81.41,85.68,81.18,85.11,7781321,81.41,85.68,81.18,85.11,7781321,0.0,1.0
2025-09-12,83.08,84.06,79.4001,81.9,7056476,83.08,84.06,79.4001,81.9,7056476,0.0,1.0
2025-09-15,89.43,89.61,84.11,84.11,10280180,89.43,89.61,84.11,84.11,10280180,0.0,1.0
2025-09-16,89.96,90.305,86.76,89.0967,7330789,89.96,90.305,86.76,89.0967,7330789,0.0,1.0
2025-09-17,90.4,91.17,87.6301,89.72,6574937,90.4,91.17,87.6301,89.72,6574937,0.0,1.0
2025-09-18,89.91,91.99,89.331,91.64,5087548,89.91,91.99,89.331,91.64,5087548,0.0,1.0
2025-09-19,92.18,92.56,89.2758,89.92,9494191,92.18,92.56,89.2758,89.92,9494191,0.0,1.0
2025-09-22,90.12,91.08,87.67,91.02,6957032,90.12,91.08,87.67,91.02,6957032,0.0,1.0
2025-09-23,82.73,89.84,82.54,89.77,7727711,82.73,89.84,82.54,89.77,7727711,0.0,1.0
2025-09-24,81.53,85.0797,81.42,84.12,5427809,81.53,85.0797,81.42,84.12,5427809,0.0,1.0
2025-09-25,77.94,80.19,77.55,78.81,6659183,77.94,80.19,77.55,78.81,6659183,0.0,1.0
2025-09-26,76.03,78.7499,75.21,78.0,6138926,76.03,78.7499,75.21,78.0,6138926,0.0,1.0
2025-09-29,76.56,77.57,74.3,76.92,7479145,76.56,77.57,74.3,76.92,7479145,0.0,1.0
2025-09-30,73.08,76.6,70.66,76.5,12011015,73.08,76.6,70.66,76.5,12011015,0.0,1.0
2025-10-01,74.42,76.08,73.4,75.99,8902246,74.42,76.08,73.4,75.99,8902246,0.0,1.0
2025-10-02,77.43,78.06,73.65,75.465,6722893,77.43,78.06,73.65,75.465,6722893,0.0,1.0
2025-10-03,74.83,78.01,74.38,77.925,5873961,74.83,78.01,74.38,77.925,5873961,0.0,1.0
2025-10-06,75.86,77.188,74.46,76.65,5298505,75.86,77.188,74.46,76.65,5298505,0.0,1.0
2025-10-07,76.65,77.19,74.15,76.0,4699856,76.65,77.19,74.15,76.0,4699856,0.0,1.0
2025-10-08,75.25,77.9,74.56,77.2,4778545,75.25,77.9,74.56,77.2,4778545,0.0,1.0
2025-10-09,77.46,79.35,75.72,75.98,8367868,77.46,79.35,75.72,75.98,8367868,0.0,1.0
2025-10-10,71.14,78.5,71.05,77.85,6889060,71.14,78.5,71.05,77.85,6889060,0.0,1.0
2025-10-13,73.18,73.95,71.62,72.94,4902578,73.18,73.95,71.62,72.94,4902578,0.0,1.0
2025-10-14,72.92,74.34,69.76,71.225,3554064,72.92,74.34,69.76,71.225,3554064,0.0,1.0
2025-10-15,73.06,75.06,72.24,74.05,3880016,73.06,75.06,72.24,74.05,3880016,0.0,1.0
2025-10-16,69.07,73.43,68.25,73.35,6830224,69.07,73.43,68.25,73.35,6830224,0.0,1.0
2025-10-17,67.9,69.62,67.49,68.37,5939532,67.9,69.62,67.49,68.37,5939532,0.0,1.0
2025-10-20,72.08,72.53,68.2501,68.81,4928465,72.08,72.53,68.2501,68.81,4928465,0.0,1.0
2025-10-21,74.49,75.25,71.56,72.09,5331599,74.49,75.25,71.56,72.09,5331599,0.0,1.0
2025-10-22,71.93,74.3,69.9,74.23,4483810,71.93,74.3,69.9,74.23,4483810,0.0,1.0
2025-10-23,75.54,77.0,72.1,72.76,5571728,75.54,77.0,72.1,72.76,5571728,0.0,1.0
2025-10-24,75.39,78.95,75.29,78.175,4902716,75.39,78.95,75.29,78.175,4902716,0.0,1.0
2025-10-27,76.45,77.35,75.44,76.85,4153477,76.45,77.35,75.44,76.85,4153477,0.0,1.0
2025-10-28,75.92,77.19,74.27,76.875,3595992,75.92,77.19,74.27,76.875,3595992,0.0,1.0
2025-10-29,72.66,76.25,72.46,75.4,3885309,72.66,76.25,72.46,75.4,3885309,0.0,1.0
2025-10-30,68.9,72.09,68.3701,71.93,5692146,68.9,72.09,68.3701,71.93,5692146,0.0,1.0
2025-10-31,71.88,72.15,69.5,70.0,5679924,71.88,72.15,69.5,70.0,5679924,0.0,1.0
2025-11-03,72.08,73.79,71.3,71.83,4609034,72.08,73.79,71.3,71.83,4609034,0.0,1.0
2025-11-04,71.41,72.86,69.17,69.64,4926776,71.41,72.86,69.17,69.64,4926776,0.0,1.0
2025-11-05,71.52,72.94,68.5101,70.11,5176298,71.52,72.94,68.5101,70.11,5176298,0.0,1.0
2025-11-06,65.96,71.55,65.705,71.14,10654838,65.96,71.55,65.705,71.14,10654838,0.0,1.0
2025-11-07,73.62,73.91,68.2202,69.91,16362584,73.62,73.91,68.2202,69.91,16362584,0.0,1.0
2025-11-10,76.09,78.2,75.22,75.79,6495172,76.09,78.2,75.22,75.79,6495172,0.0,1.0
2025-11-11,75.14,77.95,73.8,77.04,4756666,75.14,77.95,73.8,77.04,4756666,0.0,1.0
2025-11-12,78.95,79.38,75.675,75.88,6233282,78.95,79.38,75.675,75.88,6233282,0.0,1.0
2025-11-13,73.18,78.6,70.13,78.19,7741328,73.18,78.6,70.13,78.19,7741328,0.0,1.0
2025-11-14,70.51,73.949,69.56,70.045,6152575,70.51,73.949,69.56,70.045,6152575,0.0,1.0
2025-11-17,68.17,70.39,66.21,69.6,5807112,68.17,70.39,66.21,69.6,5807112,0.0,1.0
2025-11-18,65.69,67.46,65.23,66.63,5000758,65.69,67.46,65.23,66.63,5000758,0.0,1.0
2025-11-19,65.35,66.6,63.06,65.81,4762919,65.35,66.6,63.06,65.81,4762919,0.0,1.0
2025-11-20,62.54,68.6489,62.45,67.65,6111509,62.54,68.6489,62.45,67.65,6111509,0.0,1.0
2025-11-21,64.38,65.12,60.29,63.0,5428656,64.38,65.12,60.29,63.0,5428656,0.0,1.0
2025-11-24,66.89,67.29,64.28,65.0,5744621,66.89,67.29,64.28,65.0,5744621,0.0,1.0
2025-11-25,68.83,69.13,66.07,66.5,6118718,68.83,69.13,66.07,66.5,6118718,0.0,1.0
2025-11-26,68.8,70.12,68.79,69.42,3232593,68.8,70.12,68.79,69.42,3232593,0.0,1.0