date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2020-12-09,92.49,115.0,90.03,100.0,24805639,92.49,115.0,90.03,100.0,24805639,0.0,1.0
2020-12-10,130.0,131.7455,96.0,99.48,22865686,130.0,131.7455,96.0,99.48,22865686,0.0,1.0
2020-12-11,119.58,133.0,116.0,123.82,11776522,119.58,133.0,116.0,123.82,11776522,0.0,1.0
2020-12-14,102.36,123.83,100.66,122.16,8214031,102.36,123.83,100.66,122.16,8214031,0.0,1.0
2020-12-15,102.0,109.89,98.1,104.57,5724126,102.0,109.89,98.1,104.57,5724126,0.0,1.0
2020-12-16,113.69,116.71,104.0,105.0,5406197,113.69,116.71,104.0,105.0,5406197,0.0,1.0
2020-12-17,117.24,121.0,115.45,118.44,3422627,117.24,121.0,115.45,118.44,3422627,0.0,1.0
2020-12-18,137.59,145.0,115.09,116.67,8506516,137.59,145.0,115.09,116.67,8506516,0.0,1.0
2020-12-21,160.89,168.77,141.0,142.0135,11590622,160.89,168.77,141.0,142.0135,11590622,0.0,1.0
2020-12-22,177.47,179.0,163.3,170.53,8309626,177.47,179.0,163.3,170.53,8309626,0.0,1.0
2020-12-23,161.06,183.9,151.5801,166.9,10874503,161.06,183.9,151.5801,166.9,10874503,0.0,1.0
2020-12-24,161.0,172.5,156.87,168.0,4381663,161.0,172.5,156.87,168.0,4381663,0.0,1.0
2020-12-28,145.88,168.7975,143.13,168.68,6113005,145.88,168.7975,143.13,168.68,6113005,0.0,1.0
2020-12-29,139.78,146.39,135.0,146.31,5199779,139.78,146.39,135.0,146.31,5199779,0.0,1.0
2020-12-30,146.84,151.5,141.0,141.65,5013807,146.84,151.5,141.0,141.65,5013807,0.0,1.0
2020-12-31,138.75,144.1,136.512,144.1,2319781,138.75,144.1,136.512,144.1,2319781,0.0,1.0
2021-01-04,120.01,131.205,119.06,131.14,5138645,120.01,131.205,119.06,131.14,5138645,0.0,1.0
2021-01-05,122.17,128.1265,117.5,119.5,3777179,122.17,128.1265,117.5,119.5,3777179,0.0,1.0
2021-01-06,113.4,119.2,112.05,119.04,5773657,113.4,119.2,112.05,119.04,5773657,0.0,1.0
2021-01-07,133.58,137.0,115.9,117.98,6855606,133.58,137.0,115.9,117.98,6855606,0.0,1.0
2021-01-08,143.63,147.5,135.6,135.92,6311199,143.63,147.5,135.6,135.92,6311199,0.0,1.0
2021-01-11,135.62,142.2574,133.01,136.0,2522363,135.62,142.2574,133.01,136.0,2522363,0.0,1.0
2021-01-12,133.98,138.4405,127.54,138.3,3096951,133.98,138.4405,127.54,138.3,3096951,0.0,1.0
2021-01-13,143.14,145.0,134.0,134.0,3192417,143.14,145.0,134.0,134.0,3192417,0.0,1.0
2021-01-14,138.5,151.8396,137.2,145.82,3634516,138.5,151.8396,137.2,145.82,3634516,0.0,1.0
2021-01-15,134.15,142.49,132.6,142.0,1547613,134.15,142.49,132.6,142.0,1547613,0.0,1.0
2021-01-19,126.83,137.7899,126.4,136.0,2620104,126.83,137.7899,126.4,136.0,2620104,0.0,1.0
2021-01-20,131.38,131.85,123.48,129.12,2655059,131.38,131.85,123.48,129.12,2655059,0.0,1.0
2021-01-21,130.01,134.4499,128.15,133.5,1624000,130.01,134.4499,128.15,133.5,1624000,0.0,1.0
2021-01-22,126.57,127.99,122.82,127.0,3622035,126.57,127.99,122.82,127.0,3622035,0.0,1.0
2021-01-25,147.83,151.0,127.36,127.6,7569169,147.83,151.0,127.36,127.6,7569169,0.0,1.0
2021-01-26,141.43,148.39,138.11,144.61,2955894,141.43,148.39,138.11,144.61,2955894,0.0,1.0
2021-01-27,149.09,160.43,134.0323,139.08,4602322,149.09,160.43,134.0323,139.08,4602322,0.0,1.0
2021-01-28,148.0,154.03,139.49,149.91,2169943,148.0,154.03,139.49,149.91,2169943,0.0,1.0
2021-01-29,139.6,147.64,136.7101,146.0,1714925,139.6,147.64,136.7101,146.0,1714925,0.0,1.0
2021-02-01,137.75,142.3,133.58,140.69,1530802,137.75,142.3,133.58,140.69,1530802,0.0,1.0
2021-02-02,146.88,155.2999,145.62,149.0,3914617,146.88,155.2999,145.62,149.0,3914617,0.0,1.0
2021-02-03,147.05,149.992,143.63,149.93,1975275,147.05,149.992,143.63,149.93,1975275,0.0,1.0
2021-02-04,154.37,158.27,147.5,147.5,3292554,154.37,158.27,147.5,147.5,3292554,0.0,1.0
2021-02-05,146.6,155.8999,144.41,155.07,2403567,146.6,155.8999,144.41,155.07,2403567,0.0,1.0
2021-02-08,150.8,151.9,145.8,150.0,2018280,150.8,151.9,145.8,150.0,2018280,0.0,1.0
2021-02-09,168.92,172.99,151.99,151.99,4488991,168.92,172.99,151.99,151.99,4488991,0.0,1.0
2021-02-10,161.45,176.9399,156.32,170.2,3078968,161.45,176.9399,156.32,170.2,3078968,0.0,1.0
2021-02-11,156.56,167.7899,154.6,162.86,1548478,156.56,167.7899,154.6,162.86,1548478,0.0,1.0
2021-02-12,153.73,160.88,152.03,158.86,1620235,153.73,160.88,152.03,158.86,1620235,0.0,1.0
2021-02-16,147.17,157.5,145.45,155.4,3084368,147.17,157.5,145.45,155.4,3084368,0.0,1.0
2021-02-17,140.06,147.0,136.7,146.01,3045874,140.06,147.0,136.7,146.01,3045874,0.0,1.0
2021-02-18,133.56,137.3948,131.0,136.7,3081705,133.56,137.3948,131.0,136.7,3081705,0.0,1.0
2021-02-19,134.54,138.79,133.155,134.77,1863708,134.54,138.79,133.155,134.77,1863708,0.0,1.0
2021-02-22,126.22,134.0,125.73,132.99,2230694,126.22,134.0,125.73,132.99,2230694,0.0,1.0
2021-02-23,121.12,123.0,110.19,121.25,3834552,121.12,123.0,110.19,121.25,3834552,0.0,1.0
2021-02-24,122.53,125.32,118.34,122.01,2179804,122.53,125.32,118.34,122.01,2179804,0.0,1.0
2021-02-25,114.31,127.3099,112.73,123.96,3907649,114.31,127.3099,112.73,123.96,3907649,0.0,1.0
2021-02-26,112.46,117.9399,109.5,116.1,2483285,112.46,117.9399,109.5,116.1,2483285,0.0,1.0
2021-03-01,121.05,121.88,115.0,116.19,3528776,121.05,121.88,115.0,116.19,3528776,0.0,1.0
2021-03-02,98.5,109.54,97.5001,106.9,12374678,98.5,109.54,97.5001,106.9,12374678,0.0,1.0
2021-03-03,93.32,101.46,91.11,99.41,5514012,93.32,101.46,91.11,99.41,5514012,0.0,1.0
2021-03-04,88.51,95.56,83.04,92.0,5947432,88.51,95.56,83.04,92.0,5947432,0.0,1.0
2021-03-05,95.15,98.1,77.0,89.44,7156218,95.15,98.1,77.0,89.44,7156218,0.0,1.0
2021-03-08,83.61,93.0,82.85,88.01,9279374,83.61,93.0,82.85,88.01,9279374,0.0,1.0
2021-03-09,84.91,88.58,83.0,85.0,9344671,84.91,88.58,83.0,85.0,9344671,0.0,1.0
2021-03-10,84.56,89.82,82.85,89.0,4668786,84.56,89.82,82.85,89.0,4668786,0.0,1.0
2021-03-11,86.47,88.4,85.5,86.67,4508431,86.47,88.4,85.5,86.67,4508431,0.0,1.0
2021-03-12,90.0,90.91,82.93,85.48,5840268,90.0,90.91,82.93,85.48,5840268,0.0,1.0
2021-03-15,86.77,91.75,85.8,91.75,5358303,86.77,91.75,85.8,91.75,5358303,0.0,1.0
2021-03-16,83.0,88.4199,82.15,87.0,3713651,83.0,88.4199,82.15,87.0,3713651,0.0,1.0
2021-03-17,80.56,83.4899,79.21,80.1,4708060,80.56,83.4899,79.21,80.1,4708060,0.0,1.0
2021-03-18,75.81,80.96,75.2501,79.0,4931349,75.81,80.96,75.2501,79.0,4931349,0.0,1.0
2021-03-19,74.52,76.09,72.3,75.5,5721856,74.52,76.09,72.3,75.5,5721856,0.0,1.0
2021-03-22,75.06,77.87,73.03,75.15,5220138,75.06,77.87,73.03,75.15,5220138,0.0,1.0
2021-03-23,70.51,75.49,70.12,75.0,4878935,70.51,75.49,70.12,75.0,4878935,0.0,1.0
2021-03-24,64.52,71.01,64.5,70.79,6053813,64.52,71.01,64.5,70.79,6053813,0.0,1.0
2021-03-25,66.89,69.625,61.5101,62.0,5336194,66.89,69.625,61.5101,62.0,5336194,0.0,1.0
2021-03-26,64.7,67.99,61.09,67.36,3228568,64.7,67.99,61.09,67.36,3228568,0.0,1.0
2021-03-29,62.01,65.34,61.67,64.69,2633463,62.01,65.34,61.67,64.69,2633463,0.0,1.0
2021-03-30,63.09,63.59,59.75,61.63,2691833,63.09,63.59,59.75,61.63,2691833,0.0,1.0
2021-03-31,65.91,68.9,65.0,65.33,3636630,65.91,68.9,65.0,65.33,3636630,0.0,1.0
2021-04-01,68.9,71.1599,67.395,69.25,3566776,68.9,71.1599,67.395,69.25,3566776,0.0,1.0
2021-04-05,68.41,71.7,67.51,71.0,2535571,68.41,71.7,67.51,71.0,2535571,0.0,1.0
2021-04-06,68.79,69.77,66.8,67.5,1654685,68.79,69.77,66.8,67.5,1654685,0.0,1.0
2021-04-07,63.2,68.46,62.7,68.19,4999213,63.2,68.46,62.7,68.19,4999213,0.0,1.0
2021-04-08,63.35,65.35,62.15,63.8,3586694,63.35,65.35,62.15,63.8,3586694,0.0,1.0
2021-04-09,61.03,62.3,60.06,62.07,4351080,61.03,62.3,60.06,62.07,4351080,0.0,1.0
2021-04-12,59.89,61.74,58.8001,60.87,3125452,59.89,61.74,58.8001,60.87,3125452,0.0,1.0
2021-04-13,63.01,63.38,59.31,59.97,3306552,63.01,63.38,59.31,59.97,3306552,0.0,1.0
2021-04-14,68.46,73.7,64.75,64.95,11734302,68.46,73.7,64.75,64.95,11734302,0.0,1.0
2021-04-15,66.5,71.92,65.11,70.1,6228011,66.5,71.92,65.11,70.1,6228011,0.0,1.0
2021-04-16,66.79,67.16,63.21,65.84,3002109,66.79,67.16,63.21,65.84,3002109,0.0,1.0
2021-04-19,62.1,68.75,61.15,66.35,4496651,62.1,68.75,61.15,66.35,4496651,0.0,1.0
2021-04-20,60.86,63.79,59.4,62.11,2683066,60.86,63.79,59.4,62.11,2683066,0.0,1.0
2021-04-21,66.51,66.57,59.321,60.2,2802875,66.51,66.57,59.321,60.2,2802875,0.0,1.0
2021-04-22,67.16,70.33,64.8,66.35,4347384,67.16,70.33,64.8,66.35,4347384,0.0,1.0
2021-04-23,69.33,70.65,67.25,67.3,2953264,69.33,70.65,67.25,67.3,2953264,0.0,1.0
2021-04-26,72.49,72.75,68.05,70.05,3064820,72.49,72.75,68.05,70.05,3064820,0.0,1.0
2021-04-27,70.91,73.47,70.325,73.38,2410028,70.91,73.47,70.325,73.38,2410028,0.0,1.0
2021-04-28,71.84,73.2,69.55,70.55,1830452,71.84,73.2,69.55,70.55,1830452,0.0,1.0
2021-04-29,66.7,72.53,65.8,72.32,3501283,66.7,72.53,65.8,72.32,3501283,0.0,1.0
2021-04-30,66.26,68.3596,64.2,64.26,1685828,66.26,68.3596,64.2,64.26,1685828,0.0,1.0
2021-05-03,61.59,66.3453,60.8,66.34,3487543,61.59,66.3453,60.8,66.34,3487543,0.0,1.0
2021-05-04,59.25,60.7,57.5765,60.5,4276701,59.25,60.7,57.5765,60.5,4276701,0.0,1.0
2021-05-05,58.74,60.25,57.9,60.0,1751667,58.74,60.25,57.9,60.0,1751667,0.0,1.0
2021-05-06,56.34,58.88,55.105,58.1,2729672,56.34,58.88,55.105,58.1,2729672,0.0,1.0
2021-05-07,56.35,60.65,56.01,57.7,2570894,56.35,60.65,56.01,57.7,2570894,0.0,1.0
2021-05-10,53.65,56.5,53.21,56.5,2434295,53.65,56.5,53.21,56.5,2434295,0.0,1.0
2021-05-11,54.75,54.93,50.0,50.0,2735140,54.75,54.93,50.0,50.0,2735140,0.0,1.0
2021-05-12,51.59,54.5799,51.1,53.26,1745162,51.59,54.5799,51.1,53.26,1745162,0.0,1.0
2021-05-13,48.89,53.4899,47.22,52.03,2941607,48.89,53.4899,47.22,52.03,2941607,0.0,1.0
2021-05-14,51.94,52.42,48.545,50.05,1795257,51.94,52.42,48.545,50.05,1795257,0.0,1.0
2021-05-17,53.25,53.69,51.26,51.94,1297583,53.25,53.69,51.26,51.94,1297583,0.0,1.0
2021-05-18,57.44,59.0,53.68,54.11,2972446,57.44,59.0,53.68,54.11,2972446,0.0,1.0
2021-05-19,56.92,58.2,54.12,54.93,1616178,56.92,58.2,54.12,54.93,1616178,0.0,1.0
2021-05-20,57.9,59.69,57.1,58.9,1398444,57.9,59.69,57.1,58.9,1398444,0.0,1.0
2021-05-21,61.18,62.1595,57.75,58.95,2462500,61.18,62.1595,57.75,58.95,2462500,0.0,1.0
2021-05-24,59.59,62.09,58.68,61.74,1429003,59.59,62.09,58.68,61.74,1429003,0.0,1.0
2021-05-25,57.88,60.95,57.25,60.82,1514714,57.88,60.95,57.25,60.82,1514714,0.0,1.0
2021-05-26,61.43,61.49,58.1,58.3,1304139,61.43,61.49,58.1,58.3,1304139,0.0,1.0
2021-05-27,63.2,63.88,58.9614,61.08,2247231,63.2,63.88,58.9614,61.08,2247231,0.0,1.0
2021-05-28,61.71,65.199,61.585,63.4,1539810,61.71,65.199,61.585,63.4,1539810,0.0,1.0
2021-06-01,71.76,73.15,62.5,62.5,7995459,71.76,73.15,62.5,62.5,7995459,0.0,1.0
2021-06-02,76.15,76.85,69.3,70.2,9468719,76.15,76.85,69.3,70.2,9468719,0.0,1.0
2021-06-03,68.26,70.3,64.55,68.0,6582325,68.26,70.3,64.55,68.0,6582325,0.0,1.0
2021-06-04,64.43,67.98,64.33,67.31,3889637,64.43,67.98,64.33,67.31,3889637,0.0,1.0
2021-06-07,60.91,62.8,58.78,62.56,12238345,60.91,62.8,58.78,62.56,12238345,0.0,1.0
2021-06-08,63.29,65.4999,60.51,61.14,8504930,63.29,65.4999,60.51,61.14,8504930,0.0,1.0
2021-06-09,62.1,66.73,62.03,64.51,4415261,62.1,66.73,62.03,64.51,4415261,0.0,1.0
2021-06-10,58.08,62.67,57.8,62.67,8241387,58.08,62.67,57.8,62.67,8241387,0.0,1.0
2021-06-11,60.55,60.63,58.2,58.3,3067088,60.55,60.63,58.2,58.3,3067088,0.0,1.0
2021-06-14,60.0,62.5498,59.47,61.4,3910639,60.0,62.5498,59.47,61.4,3910639,0.0,1.0
2021-06-15,57.25,60.3698,56.9,59.76,3961631,57.25,60.3698,56.9,59.76,3961631,0.0,1.0
2021-06-16,57.9,58.75,56.03,57.09,3417208,57.9,58.75,56.03,57.09,3417208,0.0,1.0
2021-06-17,59.9,60.22,57.2,57.57,2840870,59.9,60.22,57.2,57.57,2840870,0.0,1.0
2021-06-18,59.18,60.5,58.32,59.49,2593100,59.18,60.5,58.32,59.49,2593100,0.0,1.0
2021-06-21,57.89,59.57,57.25,59.01,3090686,57.89,59.57,57.25,59.01,3090686,0.0,1.0
2021-06-22,60.49,60.74,57.61,57.83,2928447,60.49,60.74,57.61,57.83,2928447,0.0,1.0
2021-06-23,61.65,61.83,59.8,60.29,2494957,61.65,61.83,59.8,60.29,2494957,0.0,1.0
2021-06-24,61.88,63.14,61.55,62.17,3630520,61.88,63.14,61.55,62.17,3630520,0.0,1.0
2021-06-25,64.15,64.95,62.39,62.5,6705803,64.15,64.95,62.39,62.5,6705803,0.0,1.0
2021-06-28,66.41,67.38,64.48,64.5,5028654,66.41,67.38,64.48,64.5,5028654,0.0,1.0
2021-06-29,64.42,67.37,63.83,66.55,3442216,64.42,67.37,63.83,66.55,3442216,0.0,1.0
2021-06-30,62.53,65.98,62.21,64.03,5190149,62.53,65.98,62.21,64.03,5190149,0.0,1.0
2021-07-01,63.8,64.44,61.7,62.59,2977982,63.8,64.44,61.7,62.59,2977982,0.0,1.0
2021-07-02,60.53,64.5,60.51,63.71,2498975,60.53,64.5,60.51,63.71,2498975,0.0,1.0
2021-07-06,59.99,61.8,59.2,60.84,2169041,59.99,61.8,59.2,60.84,2169041,0.0,1.0
2021-07-07,58.41,60.23,57.25,60.0,2566863,58.41,60.23,57.25,60.0,2566863,0.0,1.0
2021-07-08,58.5,58.5,55.6,57.1,1931412,58.5,58.5,55.6,57.1,1931412,0.0,1.0
2021-07-09,59.19,59.28,57.355,58.61,1728187,59.19,59.28,57.355,58.61,1728187,0.0,1.0
2021-07-12,57.51,59.1799,56.34,59.01,2813441,57.51,59.1799,56.34,59.01,2813441,0.0,1.0
2021-07-13,55.12,57.33,54.95,57.0,2532583,55.12,57.33,54.95,57.0,2532583,0.0,1.0
2021-07-14,51.44,55.7,51.2326,55.6,5225169,51.44,55.7,51.2326,55.6,5225169,0.0,1.0
2021-07-15,52.24,53.4399,50.17,51.99,3245663,52.24,53.4399,50.17,51.99,3245663,0.0,1.0
2021-07-16,50.64,52.77,50.1,52.37,4020693,50.64,52.77,50.1,52.37,4020693,0.0,1.0
2021-07-19,51.21,51.53,48.95,50.0,2603623,51.21,51.53,48.95,50.0,2603623,0.0,1.0
2021-07-20,53.15,53.46,50.96,51.85,1952376,53.15,53.46,50.96,51.85,1952376,0.0,1.0
2021-07-21,54.03,54.6407,53.2,53.6,1653403,54.03,54.6407,53.2,53.6,1653403,0.0,1.0
2021-07-22,53.08,54.5,52.57,54.23,1211839,53.08,54.5,52.57,54.23,1211839,0.0,1.0
2021-07-23,51.36,53.29,51.11,53.14,1500771,51.36,53.29,51.11,53.14,1500771,0.0,1.0
2021-07-26,51.5,52.82,50.41,51.46,1623937,51.5,52.82,50.41,51.46,1623937,0.0,1.0
2021-07-27,50.91,51.63,49.21,51.1,1810706,50.91,51.63,49.21,51.1,1810706,0.0,1.0
2021-07-28,52.79,53.2999,51.17,51.33,1714558,52.79,53.2999,51.17,51.33,1714558,0.0,1.0
2021-07-29,51.67,53.37,51.64,52.98,1158858,51.67,53.37,51.64,52.98,1158858,0.0,1.0
2021-07-30,50.35,51.854,50.1,51.32,1332137,50.35,51.854,50.1,51.32,1332137,0.0,1.0
2021-08-02,50.06,51.37,49.8594,50.45,1985848,50.06,51.37,49.8594,50.45,1985848,0.0,1.0
2021-08-03,49.8,50.1,48.4,50.1,2979146,49.8,50.1,48.4,50.1,2979146,0.0,1.0
2021-08-04,49.14,51.09,48.9,49.41,1914186,49.14,51.09,48.9,49.41,1914186,0.0,1.0
2021-08-05,49.41,50.13,48.27,49.0,1988924,49.41,50.13,48.27,49.0,1988924,0.0,1.0
2021-08-06,48.83,49.8799,48.15,49.39,2032143,48.83,49.8799,48.15,49.39,2032143,0.0,1.0
2021-08-09,50.7,51.37,48.7,48.75,2003927,50.7,51.37,48.7,48.75,2003927,0.0,1.0
2021-08-10,50.8,52.195,50.51,51.04,1297129,50.8,52.195,50.51,51.04,1297129,0.0,1.0
2021-08-11,51.0,51.63,49.81,51.59,1201964,51.0,51.63,49.81,51.59,1201964,0.0,1.0
2021-08-12,51.44,51.75,50.37,50.72,982641,51.44,51.75,50.37,50.72,982641,0.0,1.0
2021-08-13,49.38,51.18,49.18,51.06,2228111,49.38,51.18,49.18,51.06,2228111,0.0,1.0
2021-08-16,46.62,49.18,45.9,49.0,3163576,46.62,49.18,45.9,49.0,3163576,0.0,1.0
2021-08-17,45.94,46.04,44.78,45.99,2824538,45.94,46.04,44.78,45.99,2824538,0.0,1.0
2021-08-18,46.08,46.8999,44.73,46.2,2304432,46.08,46.8999,44.73,46.2,2304432,0.0,1.0
2021-08-19,44.79,45.8,44.35,45.28,2122906,44.79,45.8,44.35,45.28,2122906,0.0,1.0
2021-08-20,45.51,46.14,44.7,44.75,2498189,45.51,46.14,44.7,44.75,2498189,0.0,1.0
2021-08-23,46.64,46.9369,45.08,46.1,2499094,46.64,46.9369,45.08,46.1,2499094,0.0,1.0
2021-08-24,49.72,50.25,47.3592,47.5,2410470,49.72,50.25,47.3592,47.5,2410470,0.0,1.0
2021-08-25,49.7,50.44,48.901,49.91,1733741,49.7,50.44,48.901,49.91,1733741,0.0,1.0
2021-08-26,49.41,51.379,49.32,49.69,1651210,49.41,51.379,49.32,49.69,1651210,0.0,1.0
2021-08-27,50.58,51.36,49.37,49.6,1898850,50.58,51.36,49.37,49.6,1898850,0.0,1.0
2021-08-30,51.25,52.67,50.5,50.93,2472468,51.25,52.67,50.5,50.93,2472468,0.0,1.0
2021-08-31,51.54,51.98,50.24,51.95,2578243,51.54,51.98,50.24,51.95,2578243,0.0,1.0
2021-09-01,53.11,55.58,52.37,53.105,8992958,53.11,55.58,52.37,53.105,8992958,0.0,1.0
2021-09-02,47.67,49.5,47.021,48.4,11586577,47.67,49.5,47.021,48.4,11586577,0.0,1.0
2021-09-03,50.61,51.94,47.8,47.81,7058611,50.61,51.94,47.8,47.81,7058611,0.0,1.0
2021-09-07,51.47,52.29,50.3,50.5,4045035,51.47,52.29,50.3,50.5,4045035,0.0,1.0
2021-09-08,50.6,51.7499,49.29,51.1,2235247,50.6,51.7499,49.29,51.1,2235247,0.0,1.0
2021-09-09,50.64,52.01,50.064,50.35,2807841,50.64,52.01,50.064,50.35,2807841,0.0,1.0
2021-09-10,50.02,51.98,50.01,51.01,2236578,50.02,51.98,50.01,51.01,2236578,0.0,1.0
2021-09-13,49.05,50.64,48.04,50.29,3491869,49.05,50.64,48.04,50.29,3491869,0.0,1.0
2021-09-14,48.5,49.87,48.14,48.81,2393845,48.5,49.87,48.14,48.81,2393845,0.0,1.0
2021-09-15,49.68,51.15,47.84,48.47,4504534,49.68,51.15,47.84,48.47,4504534,0.0,1.0
2021-09-16,49.84,51.15,49.73,49.76,3197890,49.84,51.15,49.73,49.76,3197890,0.0,1.0
2021-09-17,50.12,51.32,49.62,49.73,6862677,50.12,51.32,49.62,49.73,6862677,0.0,1.0
2021-09-20,47.06,50.0,46.56,49.85,3943924,47.06,50.0,46.56,49.85,3943924,0.0,1.0
2021-09-21,46.78,48.2,46.78,47.5,2892732,46.78,48.2,46.78,47.5,2892732,0.0,1.0
2021-09-22,47.76,47.9899,47.116,47.43,1712897,47.76,47.9899,47.116,47.43,1712897,0.0,1.0
2021-09-23,49.66,50.28,48.15,48.55,2834137,49.66,50.28,48.15,48.55,2834137,0.0,1.0
2021-09-24,49.48,49.99,48.76,49.49,1582066,49.48,49.99,48.76,49.49,1582066,0.0,1.0
2021-09-27,49.44,50.59,49.35,49.53,2102440,49.44,50.59,49.35,49.53,2102440,0.0,1.0
2021-09-28,46.31,49.04,46.31,49.0,3191657,46.31,49.04,46.31,49.0,3191657,0.0,1.0
2021-09-29,45.39,47.49,45.35,47.01,2564407,45.39,47.49,45.35,47.01,2564407,0.0,1.0
2021-09-30,46.34,46.59,45.11,45.47,1975393,46.34,46.59,45.11,45.47,1975393,0.0,1.0
2021-10-01,45.89,46.81,44.6,46.54,2115875,45.89,46.81,44.6,46.54,2115875,0.0,1.0
2021-10-04,43.14,45.4399,43.04,45.29,2739852,43.14,45.4399,43.04,45.29,2739852,0.0,1.0
2021-10-05,43.85,44.6,42.7,43.2,2231417,43.85,44.6,42.7,43.2,2231417,0.0,1.0
2021-10-06,44.44,44.5,42.81,43.0,1201611,44.44,44.5,42.81,43.0,1201611,0.0,1.0
2021-10-07,44.99,45.6969,44.17,44.26,1205652,44.99,45.6969,44.17,44.26,1205652,0.0,1.0
2021-10-08,44.24,45.98,44.22,45.38,1450129,44.24,45.98,44.22,45.38,1450129,0.0,1.0
2021-10-11,44.29,45.23,43.65,43.9,1010794,44.29,45.23,43.65,43.9,1010794,0.0,1.0
2021-10-12,45.04,45.44,44.32,44.43,1461416,45.04,45.44,44.32,44.43,1461416,0.0,1.0
2021-10-13,46.76,46.885,45.0,45.43,1956904,46.76,46.885,45.0,45.43,1956904,0.0,1.0
2021-10-14,46.63,47.33,46.24,47.0,1409846,46.63,47.33,46.24,47.0,1409846,0.0,1.0
2021-10-15,45.3,47.08,45.14,46.7,1738179,45.3,47.08,45.14,46.7,1738179,0.0,1.0
2021-10-18,45.9,46.62,45.04,45.29,1501063,45.9,46.62,45.04,45.29,1501063,0.0,1.0
2021-10-19,47.75,47.94,45.955,46.22,1756164,47.75,47.94,45.955,46.22,1756164,0.0,1.0
2021-10-20,47.43,48.05,46.8,47.71,1465823,47.43,48.05,46.8,47.71,1465823,0.0,1.0
2021-10-21,47.48,48.29,46.9001,47.02,1090981,47.48,48.29,46.9001,47.02,1090981,0.0,1.0
2021-10-22,45.61,47.2,45.58,47.2,1003654,45.61,47.2,45.58,47.2,1003654,0.0,1.0
2021-10-25,45.96,46.3501,45.5652,46.06,1145202,45.96,46.3501,45.5652,46.06,1145202,0.0,1.0
2021-10-26,45.56,48.33,45.53,46.25,2330789,45.56,48.33,45.53,46.25,2330789,0.0,1.0
2021-10-27,43.91,46.42,43.63,45.82,1912615,43.91,46.42,43.63,45.82,1912615,0.0,1.0
2021-10-28,44.63,45.0,43.72,44.0,1140227,44.63,45.0,43.72,44.0,1140227,0.0,1.0
2021-10-29,45.12,45.7,44.19,44.5,1462767,45.12,45.7,44.19,44.5,1462767,0.0,1.0
2021-11-01,44.66,45.51,43.78,45.36,2196554,44.66,45.51,43.78,45.36,2196554,0.0,1.0
2021-11-02,45.76,45.77,44.4438,45.0,2149890,45.76,45.77,44.4438,45.0,2149890,0.0,1.0
2021-11-03,49.5,49.85,45.18,45.48,4034804,49.5,49.85,45.18,45.48,4034804,0.0,1.0
2021-11-04,48.83,50.01,48.5,49.61,2284030,48.83,50.01,48.5,49.61,2284030,0.0,1.0
2021-11-05,48.31,51.32,47.75,49.17,2129231,48.31,51.32,47.75,49.17,2129231,0.0,1.0
2021-11-08,49.29,49.94,48.19,48.25,1345597,49.29,49.94,48.19,48.25,1345597,0.0,1.0
2021-11-09,50.84,53.82,48.91,50.09,5685577,50.84,53.82,48.91,50.09,5685577,0.0,1.0
2021-11-10,46.06,51.6699,45.51,49.9,4870454,46.06,51.6699,45.51,49.9,4870454,0.0,1.0
2021-11-11,45.82,47.68,45.75,47.55,2422824,45.82,47.68,45.75,47.55,2422824,0.0,1.0
2021-11-12,47.27,47.4,45.76,46.1,2138584,47.27,47.4,45.76,46.1,2138584,0.0,1.0
2021-11-15,48.28,51.6486,47.78,50.25,4927860,48.28,51.6486,47.78,50.25,4927860,0.0,1.0
2021-11-16,48.47,48.6,46.4,48.0,3132297,48.47,48.6,46.4,48.0,3132297,0.0,1.0
2021-11-17,46.18,48.32,45.88,48.21,2241242,46.18,48.32,45.88,48.21,2241242,0.0,1.0
2021-11-18,40.94,46.039,40.22,46.0,7329054,40.94,46.039,40.22,46.0,7329054,0.0,1.0
2021-11-19,39.91,41.06,39.334,40.9,4670147,39.91,41.06,39.334,40.9,4670147,0.0,1.0
2021-11-22,37.58,39.95,36.65,39.71,4476590,37.58,39.95,36.65,39.71,4476590,0.0,1.0
2021-11-23,37.28,38.45,36.33,37.0,3263252,37.28,38.45,36.33,37.0,3263252,0.0,1.0
2021-11-24,38.03,38.3,36.2053,36.97,2480017,38.03,38.3,36.2053,36.97,2480017,0.0,1.0
2021-11-26,38.38,39.18,37.0,37.02,1605033,38.38,39.18,37.0,37.02,1605033,0.0,1.0
2021-11-29,37.85,39.358,36.52,39.3,2276596,37.85,39.358,36.52,39.3,2276596,0.0,1.0
2021-11-30,36.96,38.77,35.8,37.29,2852264,36.96,38.77,35.8,37.29,2852264,0.0,1.0
2021-12-01,33.83,38.15,33.73,37.4,4711054,33.83,38.15,33.73,37.4,4711054,0.0,1.0
2021-12-02,30.04,32.0,27.52,31.51,19251615,30.04,32.0,27.52,31.51,19251615,0.0,1.0
2021-12-03,29.75,29.94,27.8,29.58,7616489,29.75,29.94,27.8,29.58,7616489,0.0,1.0
2021-12-06,30.25,31.07,27.64,29.03,4570831,30.25,31.07,27.64,29.03,4570831,0.0,1.0
2021-12-07,32.03,32.77,31.42,31.42,5358849,32.03,32.77,31.42,31.42,5358849,0.0,1.0
2021-12-08,33.99,34.81,31.8,32.2,4977493,33.99,34.81,31.8,32.2,4977493,0.0,1.0
2021-12-09,32.09,33.99,31.72,33.4,4746329,32.09,33.99,31.72,33.4,4746329,0.0,1.0
2021-12-10,33.64,36.33,32.7403,36.15,17724985,33.64,36.33,32.7403,36.15,17724985,0.0,1.0
2021-12-13,32.35,34.15,31.47,32.88,4383596,32.35,34.15,31.47,32.88,4383596,0.0,1.0
2021-12-14,31.18,32.915,30.57,31.85,4836026,31.18,32.915,30.57,31.85,4836026,0.0,1.0
2021-12-15,35.01,35.25,31.81,31.9,9608116,35.01,35.25,31.81,31.9,9608116,0.0,1.0
2021-12-16,31.54,35.1394,31.32,35.03,7096784,31.54,35.1394,31.32,35.03,7096784,0.0,1.0
2021-12-17,31.81,32.98,30.38,31.4,6653626,31.81,32.98,30.38,31.4,6653626,0.0,1.0
2021-12-20,31.82,32.29,30.7,31.02,2603470,31.82,32.29,30.7,31.02,2603470,0.0,1.0
2021-12-21,33.64,33.704,32.34,32.38,2789864,33.64,33.704,32.34,32.38,2789864,0.0,1.0
2021-12-22,33.44,34.47,32.95,33.19,2275285,33.44,34.47,32.95,33.19,2275285,0.0,1.0
2021-12-23,34.25,34.55,33.06,33.3,2713695,34.25,34.55,33.06,33.3,2713695,0.0,1.0
2021-12-27,33.2,34.4899,32.96,33.93,2670804,33.2,34.4899,32.96,33.93,2670804,0.0,1.0
2021-12-28,32.39,33.8399,32.1352,33.13,2183333,32.39,33.8399,32.1352,33.13,2183333,0.0,1.0
2021-12-29,31.46,32.89,31.28,32.36,2479713,31.46,32.89,31.28,32.36,2479713,0.0,1.0
2021-12-30,32.58,33.205,31.15,31.29,2787246,32.58,33.205,31.15,31.29,2787246,0.0,1.0
2021-12-31,31.25,33.4,31.19,32.32,3061763,31.25,33.4,31.19,32.32,3061763,0.0,1.0
2022-01-03,32.3,32.36,30.43,31.49,2773932,32.3,32.36,30.43,31.49,2773932,0.0,1.0
2022-01-04,30.82,32.35,29.4,32.35,5147573,30.82,32.35,29.4,32.35,5147573,0.0,1.0
2022-01-05,29.33,31.47,29.12,30.28,3635542,29.33,31.47,29.12,30.28,3635542,0.0,1.0
2022-01-06,29.61,30.37,28.35,29.0,2421241,29.61,30.37,28.35,29.0,2421241,0.0,1.0
2022-01-07,29.94,30.97,29.65,29.71,2300199,29.94,30.97,29.65,29.71,2300199,0.0,1.0
2022-01-10,29.54,29.61,27.78,29.34,3324392,29.54,29.61,27.78,29.34,3324392,0.0,1.0
2022-01-11,30.45,30.96,28.69,29.12,2736243,30.45,30.96,28.69,29.12,2736243,0.0,1.0
2022-01-12,30.24,31.48,29.55,30.8,2497755,30.24,31.48,29.55,30.8,2497755,0.0,1.0
2022-01-13,28.24,30.3,28.2,30.24,2705671,28.24,30.3,28.2,30.24,2705671,0.0,1.0
2022-01-14,27.98,28.65,27.33,28.0,2813617,27.98,28.65,27.33,28.0,2813617,0.0,1.0
2022-01-18,26.97,28.03,26.88,27.41,2706067,26.97,28.03,26.88,27.41,2706067,0.0,1.0
2022-01-19,26.8,27.66,26.48,26.98,2456559,26.8,27.66,26.48,26.98,2456559,0.0,1.0
2022-01-20,26.28,27.93,26.2001,27.19,2801706,26.28,27.93,26.2001,27.19,2801706,0.0,1.0
2022-01-21,25.45,26.78,25.26,26.0,3818113,25.45,26.78,25.26,26.0,3818113,0.0,1.0
2022-01-24,25.51,25.59,22.56,24.5,5953165,25.51,25.59,22.56,24.5,5953165,0.0,1.0
2022-01-25,23.97,25.5727,23.8301,24.81,3180249,23.97,25.5727,23.8301,24.81,3180249,0.0,1.0
2022-01-26,23.46,25.6,23.2,24.62,4151768,23.46,25.6,23.2,24.62,4151768,0.0,1.0
2022-01-27,22.54,24.25,22.41,23.92,4493591,22.54,24.25,22.41,23.92,4493591,0.0,1.0
2022-01-28,23.33,23.37,21.67,22.37,2936081,23.33,23.37,21.67,22.37,2936081,0.0,1.0
2022-01-31,26.34,26.36,23.77,23.79,3028611,26.34,26.36,23.77,23.79,3028611,0.0,1.0
2022-02-01,26.62,26.89,25.43,26.72,2695464,26.62,26.89,25.43,26.72,2695464,0.0,1.0
2022-02-02,24.88,26.94,24.54,26.94,2590494,24.88,26.94,24.54,26.94,2590494,0.0,1.0
2022-02-03,23.87,24.97,23.57,24.05,2820066,23.87,24.97,23.57,24.05,2820066,0.0,1.0
2022-02-04,25.18,25.44,23.76,24.15,1921684,25.18,25.44,23.76,24.15,1921684,0.0,1.0
2022-02-07,25.18,26.25,24.83,25.09,1334991,25.18,26.25,24.83,25.09,1334991,0.0,1.0
2022-02-08,25.39,25.55,24.6,24.62,1887363,25.39,25.55,24.6,24.62,1887363,0.0,1.0
2022-02-09,26.74,26.87,25.24,25.77,2397625,26.74,26.87,25.24,25.77,2397625,0.0,1.0
2022-02-10,25.79,27.62,25.79,26.08,3707096,25.79,27.62,25.79,26.08,3707096,0.0,1.0
2022-02-11,25.0,26.57,24.56,25.84,2947746,25.0,26.57,24.56,25.84,2947746,0.0,1.0
2022-02-14,24.6,25.8325,24.46,25.05,1902977,24.6,25.8325,24.46,25.05,1902977,0.0,1.0
2022-02-15,25.71,25.76,24.91,25.09,3231594,25.71,25.76,24.91,25.09,3231594,0.0,1.0
2022-02-16,24.7,25.62,23.9,24.27,4742505,24.7,25.62,23.9,24.27,4742505,0.0,1.0
2022-02-17,22.34,24.59,22.27,24.39,4010310,22.34,24.59,22.27,24.39,4010310,0.0,1.0
2022-02-18,21.19,22.5999,20.7327,22.36,4375860,21.19,22.5999,20.7327,22.36,4375860,0.0,1.0
2022-02-22,20.49,21.69,20.12,20.75,3461310,20.49,21.69,20.12,20.75,3461310,0.0,1.0
2022-02-23,20.02,21.1548,19.86,20.58,2824694,20.02,21.1548,19.86,20.58,2824694,0.0,1.0
2022-02-24,21.61,21.91,18.66,18.95,3528385,21.61,21.91,18.66,18.95,3528385,0.0,1.0
2022-02-25,21.61,21.62,20.4,20.97,3594376,21.61,21.62,20.4,20.97,3594376,0.0,1.0
2022-02-28,22.42,22.6,21.44,21.77,2575862,22.42,22.6,21.44,21.77,2575862,0.0,1.0
2022-03-01,22.06,22.7436,21.68,22.46,1780772,22.06,22.7436,21.68,22.46,1780772,0.0,1.0
2022-03-02,22.66,23.0399,21.51,22.8,5448562,22.66,23.0399,21.51,22.8,5448562,0.0,1.0
2022-03-03,23.44,26.47,22.6,25.34,12725592,23.44,26.47,22.6,25.34,12725592,0.0,1.0
2022-03-04,20.05,22.47,19.831,22.09,8865031,20.05,22.47,19.831,22.09,8865031,0.0,1.0
2022-03-07,20.38,21.57,19.66,20.24,5159985,20.38,21.57,19.66,20.24,5159985,0.0,1.0
2022-03-08,19.98,20.98,19.33,20.12,5155002,19.98,20.98,19.33,20.12,5155002,0.0,1.0
2022-03-09,21.4,22.02,20.48,20.48,3755183,21.4,22.02,20.48,20.48,3755183,0.0,1.0
2022-03-10,19.96,20.9495,19.71,20.8,3538442,19.96,20.9495,19.71,20.8,3538442,0.0,1.0
2022-03-11,18.0,20.29,18.0,20.12,5226671,18.0,20.29,18.0,20.12,5226671,0.0,1.0
2022-03-14,16.91,18.34,16.71,17.79,4591549,16.91,18.34,16.71,17.79,4591549,0.0,1.0
2022-03-15,17.47,17.49,16.585,16.69,3060389,17.47,17.49,16.585,16.69,3060389,0.0,1.0
2022-03-16,19.3,19.3,17.81,17.89,4216192,19.3,19.3,17.81,17.89,4216192,0.0,1.0
2022-03-17,20.75,20.77,18.7,19.0,3547190,20.75,20.77,18.7,19.0,3547190,0.0,1.0
2022-03-18,21.96,21.96,20.11,20.41,4695298,21.96,21.96,20.11,20.41,4695298,0.0,1.0
2022-03-21,21.81,22.38,21.21,21.59,2414399,21.81,22.38,21.21,21.59,2414399,0.0,1.0
2022-03-22,23.21,23.34,21.53,21.68,3019452,23.21,23.34,21.53,21.68,3019452,0.0,1.0
2022-03-23,23.15,23.9,22.39,22.66,1810439,23.15,23.9,22.39,22.66,1810439,0.0,1.0
2022-03-24,23.48,23.7,22.67,23.27,1793638,23.48,23.7,22.67,23.27,1793638,0.0,1.0
2022-03-25,22.08,23.415,21.77,23.29,4374470,22.08,23.415,21.77,23.29,4374470,0.0,1.0
2022-03-28,22.53,22.98,21.51,22.25,1552082,22.53,22.98,21.51,22.25,1552082,0.0,1.0
2022-03-29,24.22,24.39,22.83,22.9,2489321,24.22,24.39,22.83,22.9,2489321,0.0,1.0
2022-03-30,23.08,24.22,22.9,23.93,1554713,23.08,24.22,22.9,23.93,1554713,0.0,1.0
2022-03-31,22.7,23.35,22.4161,23.01,1700295,22.7,23.35,22.4161,23.01,1700295,0.0,1.0
2022-04-01,23.02,23.34,22.41,22.86,1377000,23.02,23.34,22.41,22.86,1377000,0.0,1.0
2022-04-04,24.24,24.62,23.25,23.28,2003991,24.24,24.62,23.25,23.28,2003991,0.0,1.0
2022-04-05,22.76,24.24,22.55,24.19,1813591,22.76,24.24,22.55,24.19,1813591,0.0,1.0
2022-04-06,21.63,22.31,20.96,22.28,1913495,21.63,22.31,20.96,22.28,1913495,0.0,1.0
2022-04-07,21.29,22.14,20.55,21.55,1867574,21.29,22.14,20.55,21.55,1867574,0.0,1.0
2022-04-08,20.79,21.34,20.48,20.99,1589170,20.79,21.34,20.48,20.99,1589170,0.0,1.0
2022-04-11,20.68,21.08,19.8,20.37,1576334,20.68,21.08,19.8,20.37,1576334,0.0,1.0
2022-04-12,20.37,21.71,20.12,21.0,1148486,20.37,21.71,20.12,21.0,1148486,0.0,1.0
2022-04-13,20.74,21.04,20.01,20.29,1634355,20.74,21.04,20.01,20.29,1634355,0.0,1.0
2022-04-14,19.69,20.74,19.57,20.74,2029054,19.69,20.74,19.57,20.74,2029054,0.0,1.0
2022-04-18,18.9,19.578,18.52,19.54,2189599,18.9,19.578,18.52,19.54,2189599,0.0,1.0
2022-04-19,19.81,20.16,18.65,18.94,1546485,19.81,20.16,18.65,18.94,1546485,0.0,1.0
2022-04-20,18.97,19.82,18.81,19.79,1587631,18.97,19.82,18.81,19.79,1587631,0.0,1.0
2022-04-21,18.24,19.8,18.11,19.32,1853621,18.24,19.8,18.11,19.32,1853621,0.0,1.0
2022-04-22,17.85,18.6,17.5905,18.11,1661605,17.85,18.6,17.5905,18.11,1661605,0.0,1.0
2022-04-25,18.69,18.9,17.62,17.77,2313469,18.69,18.9,17.62,17.77,2313469,0.0,1.0
2022-04-26,17.63,18.59,17.35,18.42,2086719,17.63,18.59,17.35,18.42,2086719,0.0,1.0
2022-04-27,17.05,18.0899,17.04,17.54,2015103,17.05,18.0899,17.04,17.54,2015103,0.0,1.0
2022-04-28,17.83,17.96,16.55,17.39,2224307,17.83,17.96,16.55,17.39,2224307,0.0,1.0
2022-04-29,16.99,18.59,16.94,17.72,1422543,16.99,18.59,16.94,17.72,1422543,0.0,1.0
2022-05-02,18.12,18.31,16.56,16.99,2504914,18.12,18.31,16.56,16.99,2504914,0.0,1.0
2022-05-03,17.23,17.97,16.98,17.16,2904021,17.23,17.97,16.98,17.16,2904021,0.0,1.0
2022-05-04,18.45,18.59,16.5,17.2,2597479,18.45,18.59,16.5,17.2,2597479,0.0,1.0
2022-05-05,17.08,18.2,16.71,18.19,2365868,17.08,18.2,16.71,18.19,2365868,0.0,1.0
2022-05-06,16.19,17.1,15.3282,17.02,2619876,16.19,17.1,15.3282,17.02,2619876,0.0,1.0
2022-05-09,14.7,15.9,14.68,15.5,3173918,14.7,15.9,14.68,15.5,3173918,0.0,1.0
2022-05-10,14.93,15.58,13.85,15.14,4457133,14.93,15.58,13.85,15.14,4457133,0.0,1.0
2022-05-11,13.85,15.34,13.65,14.76,3418585,13.85,15.34,13.65,14.76,3418585,0.0,1.0
2022-05-12,14.56,15.17,13.37,13.48,3606371,14.56,15.17,13.37,13.48,3606371,0.0,1.0
2022-05-13,17.78,17.82,15.25,15.26,6043932,17.78,17.82,15.25,15.26,6043932,0.0,1.0
2022-05-16,16.74,18.23,16.7,17.4,2836082,16.74,18.23,16.7,17.4,2836082,0.0,1.0
2022-05-17,17.49,18.0,16.82,17.31,2176312,17.49,18.0,16.82,17.31,2176312,0.0,1.0
2022-05-18,17.15,18.09,16.84,17.15,1546887,17.15,18.09,16.84,17.15,1546887,0.0,1.0
2022-05-19,18.04,18.55,16.73,16.9,2540755,18.04,18.55,16.73,16.9,2540755,0.0,1.0
2022-05-20,18.22,18.8,17.32,18.37,4256447,18.22,18.8,17.32,18.37,4256447,0.0,1.0
2022-05-23,17.78,18.3499,17.1,18.13,1752190,17.78,18.3499,17.1,18.13,1752190,0.0,1.0
2022-05-24,16.94,17.36,16.1,17.27,2168348,16.94,17.36,16.1,17.27,2168348,0.0,1.0
2022-05-25,18.02,18.25,16.97,16.99,1991143,18.02,18.25,16.97,16.99,1991143,0.0,1.0
2022-05-26,18.39,18.75,17.61,17.82,1704447,18.39,18.75,17.61,17.82,1704447,0.0,1.0
2022-05-27,19.73,20.0999,18.56,18.65,2647490,19.73,20.0999,18.56,18.65,2647490,0.0,1.0
2022-05-31,18.92,20.025,18.5,19.64,2594941,18.92,20.025,18.5,19.64,2594941,0.0,1.0
2022-06-01,18.55,19.8,18.53,19.04,4814713,18.55,19.8,18.53,19.04,4814713,0.0,1.0
2022-06-02,17.62,17.8399,15.0701,15.2,24495168,17.62,17.8399,15.0701,15.2,24495168,0.0,1.0
2022-06-03,19.84,19.96,17.12,17.57,12701126,19.84,19.96,17.12,17.57,12701126,0.0,1.0
2022-06-06,19.19,19.9399,18.55,19.66,6811942,19.19,19.9399,18.55,19.66,6811942,0.0,1.0
2022-06-07,19.74,19.74,18.51,18.96,2669316,19.74,19.74,18.51,18.96,2669316,0.0,1.0
2022-06-08,20.74,21.58,19.74,19.74,3614862,20.74,21.58,19.74,19.74,3614862,0.0,1.0
2022-06-09,19.44,20.67,19.41,20.45,2829724,19.44,20.67,19.41,20.45,2829724,0.0,1.0
2022-06-10,17.89,19.32,17.47,18.89,4001805,17.89,19.32,17.47,18.89,4001805,0.0,1.0
2022-06-13,15.89,17.49,15.8,17.0,3081295,15.89,17.49,15.8,17.0,3081295,0.0,1.0
2022-06-14,16.45,16.7001,15.62,16.16,2207952,16.45,16.7001,15.62,16.16,2207952,0.0,1.0
2022-06-15,17.2,17.6,16.6013,16.81,4088998,17.2,17.6,16.6013,16.81,4088998,0.0,1.0
2022-06-16,16.03,16.9535,15.71,16.61,2556449,16.03,16.9535,15.71,16.61,2556449,0.0,1.0
2022-06-17,16.86,17.135,16.19,16.24,2583090,16.86,17.135,16.19,16.24,2583090,0.0,1.0
2022-06-21,17.35,18.19,17.11,17.25,1971601,17.35,18.19,17.11,17.25,1971601,0.0,1.0
2022-06-22,17.75,18.47,16.87,16.98,2204963,17.75,18.47,16.87,16.98,2204963,0.0,1.0
2022-06-23,18.9,19.0,17.94,17.97,1796629,18.9,19.0,17.94,17.97,1796629,0.0,1.0
2022-06-24,19.07,19.74,18.635,19.07,9650098,19.07,19.74,18.635,19.07,9650098,0.0,1.0
2022-06-27,19.23,19.41,18.4478,19.01,1901558,19.23,19.41,18.4478,19.01,1901558,0.0,1.0
2022-06-28,18.31,19.3717,18.07,19.16,1475046,18.31,19.3717,18.07,19.16,1475046,0.0,1.0
2022-06-29,17.8,18.34,17.33,18.34,1466363,17.8,18.34,17.33,18.34,1466363,0.0,1.0
2022-06-30,18.26,18.42,17.2601,17.55,2539160,18.26,18.42,17.2601,17.55,2539160,0.0,1.0
2022-07-01,19.15,19.25,18.1466,18.52,1659206,19.15,19.25,18.1466,18.52,1659206,0.0,1.0
2022-07-05,20.06,20.075,18.525,18.93,1937485,20.06,20.075,18.525,18.93,1937485,0.0,1.0
2022-07-06,19.81,20.6,19.655,20.28,3587264,19.81,20.6,19.655,20.28,3587264,0.0,1.0
2022-07-07,19.57,20.76,19.45,19.93,4340889,19.57,20.76,19.45,19.93,4340889,0.0,1.0
2022-07-08,19.94,19.99,18.83,19.0,2517592,19.94,19.99,18.83,19.0,2517592,0.0,1.0
2022-07-11,18.42,19.99,18.295,19.79,2609628,18.42,19.99,18.295,19.79,2609628,0.0,1.0
2022-07-12,19.3,19.35,18.01,18.44,2364333,19.3,19.35,18.01,18.44,2364333,0.0,1.0
2022-07-13,19.29,19.59,18.26,18.62,1450022,19.29,19.59,18.26,18.62,1450022,0.0,1.0
2022-07-14,18.69,19.12,18.28,18.92,1252658,18.69,19.12,18.28,18.92,1252658,0.0,1.0
2022-07-15,19.12,19.26,18.3201,18.99,1327860,19.12,19.26,18.3201,18.99,1327860,0.0,1.0
2022-07-18,19.32,20.49,19.18,19.99,1282922,19.32,20.49,19.18,19.99,1282922,0.0,1.0
2022-07-19,19.63,19.91,19.26,19.53,1139168,19.63,19.91,19.26,19.53,1139168,0.0,1.0
2022-07-20,20.65,20.89,19.57,19.83,2847622,20.65,20.89,19.57,19.83,2847622,0.0,1.0
2022-07-21,21.46,21.47,20.1907,20.44,2298593,21.46,21.47,20.1907,20.44,2298593,0.0,1.0
2022-07-22,18.5,21.4,18.38,21.4,3673352,18.5,21.4,18.38,21.4,3673352,0.0,1.0
2022-07-25,18.5,18.52,17.85,18.36,1558650,18.5,18.52,17.85,18.36,1558650,0.0,1.0
2022-07-26,17.48,18.22,17.42,18.22,1491455,17.48,18.22,17.42,18.22,1491455,0.0,1.0
2022-07-27,18.31,18.4278,17.56,17.92,1327612,18.31,18.4278,17.56,17.92,1327612,0.0,1.0
2022-07-28,18.54,18.7,17.7,18.2,1173131,18.54,18.7,17.7,18.2,1173131,0.0,1.0
2022-07-29,18.41,18.875,18.13,18.56,1133349,18.41,18.875,18.13,18.56,1133349,0.0,1.0
2022-08-01,18.71,18.91,17.85,18.25,1047503,18.71,18.91,17.85,18.25,1047503,0.0,1.0
2022-08-02,19.47,19.71,18.35,18.41,1449206,19.47,19.71,18.35,18.41,1449206,0.0,1.0
2022-08-03,20.66,20.8607,19.76,19.87,1415328,20.66,20.8607,19.76,19.87,1415328,0.0,1.0
2022-08-04,20.86,20.99,20.3324,20.63,1270215,20.86,20.99,20.3324,20.63,1270215,0.0,1.0
2022-08-05,21.34,21.68,19.875,20.32,1619580,21.34,21.68,19.875,20.32,1619580,0.0,1.0
2022-08-08,22.17,22.74,21.38,21.38,1824719,22.17,22.74,21.38,21.38,1824719,0.0,1.0
2022-08-09,21.35,21.98,21.03,21.69,1403033,21.35,21.98,21.03,21.69,1403033,0.0,1.0
2022-08-10,22.67,22.74,21.966,22.48,1636112,22.67,22.74,21.966,22.48,1636112,0.0,1.0
2022-08-11,22.33,23.5842,22.1208,23.22,1501004,22.33,23.5842,22.1208,23.22,1501004,0.0,1.0
2022-08-12,22.81,22.98,22.08,22.51,1421956,22.81,22.98,22.08,22.51,1421956,0.0,1.0
2022-08-15,22.33,23.04,22.15,22.44,1467223,22.33,23.04,22.15,22.44,1467223,0.0,1.0
2022-08-16,22.41,22.58,21.63,22.24,1444491,22.41,22.58,21.63,22.24,1444491,0.0,1.0
2022-08-17,21.92,22.22,21.3,21.81,1453614,21.92,22.22,21.3,21.81,1453614,0.0,1.0
2022-08-18,21.73,21.9,21.35,21.9,1199700,21.73,21.9,21.35,21.9,1199700,0.0,1.0
2022-08-19,19.8,21.22,19.64,21.22,2595506,19.8,21.22,19.64,21.22,2595506,0.0,1.0
2022-08-22,19.11,19.5,18.73,19.5,1469210,19.11,19.5,18.73,19.5,1469210,0.0,1.0
2022-08-23,19.25,20.08,19.09,19.16,1204760,19.25,20.08,19.09,19.16,1204760,0.0,1.0
2022-08-24,19.66,20.34,19.33,19.33,1032220,19.66,20.34,19.33,19.33,1032220,0.0,1.0
2022-08-25,19.89,20.42,19.82,20.0,1375683,19.89,20.42,19.82,20.0,1375683,0.0,1.0
2022-08-26,18.82,19.9299,18.65,19.9,1548694,18.82,19.9299,18.65,19.9,1548694,0.0,1.0
2022-08-29,18.54,19.15,18.3101,18.34,1198562,18.54,19.15,18.3101,18.34,1198562,0.0,1.0
2022-08-30,18.41,19.04,18.26,18.94,1372162,18.41,19.04,18.26,18.94,1372162,0.0,1.0
2022-08-31,18.0,18.88,17.86,18.57,3719664,18.0,18.88,17.86,18.57,3719664,0.0,1.0
2022-09-01,14.52,15.86,14.04,15.35,12508676,14.52,15.86,14.04,15.35,12508676,0.0,1.0
2022-09-02,14.51,15.11,14.245,14.42,4532350,14.51,15.11,14.245,14.42,4532350,0.0,1.0
2022-09-06,14.29,14.6,14.03,14.43,3163255,14.29,14.6,14.03,14.43,3163255,0.0,1.0
2022-09-07,14.67,14.82,14.04,14.28,2541393,14.67,14.82,14.04,14.28,2541393,0.0,1.0
2022-09-08,14.58,14.6972,14.17,14.41,2399009,14.58,14.6972,14.17,14.41,2399009,0.0,1.0
2022-09-09,15.02,15.3,14.86,14.89,2125777,15.02,15.3,14.86,14.89,2125777,0.0,1.0
2022-09-12,15.41,15.51,15.13,15.13,1711190,15.41,15.51,15.13,15.13,1711190,0.0,1.0
2022-09-13,14.71,15.11,14.51,14.54,2116996,14.71,15.11,14.51,14.54,2116996,0.0,1.0
2022-09-14,14.95,14.98,14.22,14.75,1810144,14.95,14.98,14.22,14.75,1810144,0.0,1.0
2022-09-15,14.78,15.18,14.72,14.78,1858533,14.78,15.18,14.72,14.78,1858533,0.0,1.0
2022-09-16,14.03,14.5686,14.01,14.42,3224971,14.03,14.5686,14.01,14.42,3224971,0.0,1.0
2022-09-19,14.03,14.14,13.7,14.0,1877770,14.03,14.14,13.7,14.0,1877770,0.0,1.0
2022-09-20,13.44,13.97,13.41,13.81,2547102,13.44,13.97,13.41,13.81,2547102,0.0,1.0
2022-09-21,13.35,13.93,13.26,13.55,1832805,13.35,13.93,13.26,13.55,1832805,0.0,1.0
2022-09-22,13.14,13.58,13.05,13.33,1523438,13.14,13.58,13.05,13.33,1523438,0.0,1.0
2022-09-23,13.15,13.205,12.81,13.0,1605073,13.15,13.205,12.81,13.0,1605073,0.0,1.0
2022-09-26,12.77,13.8,12.76,13.08,1559589,12.77,13.8,12.76,13.08,1559589,0.0,1.0
2022-09-27,12.93,13.335,12.74,13.05,1586647,12.93,13.335,12.74,13.05,1586647,0.0,1.0
2022-09-28,12.96,13.13,12.8,12.94,2609790,12.96,13.13,12.8,12.94,2609790,0.0,1.0
2022-09-29,12.34,12.8,12.14,12.77,2090767,12.34,12.8,12.14,12.77,2090767,0.0,1.0
2022-09-30,12.5,12.89,12.22,12.29,1355634,12.5,12.89,12.22,12.29,1355634,0.0,1.0
2022-10-03,12.87,12.9,12.35,12.6,1407559,12.87,12.9,12.35,12.6,1407559,0.0,1.0
2022-10-04,13.6,13.67,13.12,13.23,1845750,13.6,13.67,13.12,13.23,1845750,0.0,1.0
2022-10-05,13.49,13.585,12.93,13.24,1017309,13.49,13.585,12.93,13.24,1017309,0.0,1.0
2022-10-06,13.34,13.835,13.17,13.48,776384,13.34,13.835,13.17,13.48,776384,0.0,1.0
2022-10-07,12.54,12.97,12.345,12.97,1261796,12.54,12.97,12.345,12.97,1261796,0.0,1.0
2022-10-10,12.19,12.57,12.0911,12.55,1419597,12.19,12.57,12.0911,12.55,1419597,0.0,1.0
2022-10-11,12.0,12.32,11.8085,12.18,2049478,12.0,12.32,11.8085,12.18,2049478,0.0,1.0
2022-10-12,11.93,12.21,11.65,12.08,1090578,11.93,12.21,11.65,12.08,1090578,0.0,1.0
2022-10-13,12.17,12.37,11.29,11.54,1788533,12.17,12.37,11.29,11.54,1788533,0.0,1.0
2022-10-14,11.71,12.6426,11.69,12.45,1181899,11.71,12.6426,11.69,12.45,1181899,0.0,1.0
2022-10-17,12.3,12.53,12.02,12.02,1224993,12.3,12.53,12.02,12.02,1224993,0.0,1.0
2022-10-18,12.54,13.02,12.41,12.79,1334059,12.54,13.02,12.41,12.79,1334059,0.0,1.0
2022-10-19,12.2,12.61,12.1,12.33,1076782,12.2,12.61,12.1,12.33,1076782,0.0,1.0
2022-10-20,12.46,12.91,12.06,12.13,1142192,12.46,12.91,12.06,12.13,1142192,0.0,1.0
2022-10-21,12.56,12.68,12.11,12.35,990578,12.56,12.68,12.11,12.35,990578,0.0,1.0
2022-10-24,12.32,12.55,12.15,12.55,1186420,12.32,12.55,12.15,12.55,1186420,0.0,1.0
2022-10-25,12.76,12.87,12.38,12.48,1920127,12.76,12.87,12.38,12.48,1920127,0.0,1.0
2022-10-26,12.86,13.5687,12.47,12.66,2011989,12.86,13.5687,12.47,12.66,2011989,0.0,1.0
2022-10-27,12.84,13.28,12.78,12.99,1059548,12.84,13.28,12.78,12.99,1059548,0.0,1.0
2022-10-28,13.14,13.15,12.55,12.78,1037070,13.14,13.15,12.55,12.78,1037070,0.0,1.0
2022-10-31,13.11,13.27,12.85,13.02,984968,13.11,13.27,12.85,13.02,984968,0.0,1.0
2022-11-01,12.92,13.6,12.9,13.41,974324,12.92,13.6,12.9,13.41,974324,0.0,1.0
2022-11-02,12.3,12.98,12.245,12.9,1293307,12.3,12.98,12.245,12.9,1293307,0.0,1.0
2022-11-03,12.24,12.6311,12.11,12.17,1090232,12.24,12.6311,12.11,12.17,1090232,0.0,1.0
2022-11-04,12.09,12.5,11.71,12.37,1312574,12.09,12.5,11.71,12.37,1312574,0.0,1.0
2022-11-07,12.43,12.44,11.78,12.15,1024837,12.43,12.44,11.78,12.15,1024837,0.0,1.0
2022-11-08,12.64,13.07,12.26,12.5,1302328,12.64,13.07,12.26,12.5,1302328,0.0,1.0
2022-11-09,11.92,12.37,11.71,12.37,1414255,11.92,12.37,11.71,12.37,1414255,0.0,1.0
2022-11-10,13.65,13.8299,12.59,12.65,2176399,13.65,13.8299,12.59,12.65,2176399,0.0,1.0
2022-11-11,14.96,14.97,13.535,13.62,2109591,14.96,14.97,13.535,13.62,2109591,0.0,1.0
2022-11-14,13.97,14.91,13.92,14.74,1353340,13.97,14.91,13.92,14.74,1353340,0.0,1.0
2022-11-15,14.29,14.79,14.22,14.5,1392186,14.29,14.79,14.22,14.5,1392186,0.0,1.0
2022-11-16,13.55,14.17,13.265,14.17,1445130,13.55,14.17,13.265,14.17,1445130,0.0,1.0
2022-11-17,13.36,13.46,12.9,13.2,1046364,13.36,13.46,12.9,13.2,1046364,0.0,1.0
2022-11-18,12.77,13.735,12.7186,13.71,1235312,12.77,13.735,12.7186,13.71,1235312,0.0,1.0
2022-11-21,12.26,12.62,12.045,12.56,1553129,12.26,12.62,12.045,12.56,1553129,0.0,1.0
2022-11-22,12.34,12.405,11.85,12.16,1162034,12.34,12.405,11.85,12.16,1162034,0.0,1.0
2022-11-23,12.69,12.735,12.15,12.4,876326,12.69,12.735,12.15,12.4,876326,0.0,1.0
2022-11-25,12.61,12.71,12.42,12.57,341813,12.61,12.71,12.42,12.57,341813,0.0,1.0
2022-11-28,12.38,12.68,12.27,12.46,683669,12.38,12.68,12.27,12.46,683669,0.0,1.0
2022-11-29,12.25,12.598,12.19,12.45,776426,12.25,12.598,12.19,12.45,776426,0.0,1.0
2022-11-30,13.01,13.01,12.135,12.26,956236,13.01,13.01,12.135,12.26,956236,0.0,1.0
2022-12-01,13.26,13.35,12.81,12.93,1483496,13.26,13.35,12.81,12.93,1483496,0.0,1.0
2022-12-02,13.32,13.3975,12.73,12.91,983422,13.32,13.3975,12.73,12.91,983422,0.0,1.0
2022-12-05,12.56,13.265,12.32,13.21,1224185,12.56,13.265,12.32,13.21,1224185,0.0,1.0
2022-12-06,11.99,12.59,11.88,12.52,1338689,11.99,12.59,11.88,12.52,1338689,0.0,1.0
2022-12-07,11.98,12.52,11.7,11.94,4786016,11.98,12.52,11.7,11.94,4786016,0.0,1.0
2022-12-08,12.9,13.51,11.5,12.01,5987223,12.9,13.51,11.5,12.01,5987223,0.0,1.0
2022-12-09,12.2,13.23,12.18,12.73,2113142,12.2,13.23,12.18,12.73,2113142,0.0,1.0
2022-12-12,13.2,13.56,12.2,12.23,3473773,13.2,13.56,12.2,12.23,3473773,0.0,1.0
2022-12-13,13.21,14.11,12.865,14.07,2631043,13.21,14.11,12.865,14.07,2631043,0.0,1.0
2022-12-14,13.04,13.3593,12.8,13.16,1883697,13.04,13.3593,12.8,13.16,1883697,0.0,1.0
2022-12-15,12.43,12.9301,12.37,12.69,1702760,12.43,12.9301,12.37,12.69,1702760,0.0,1.0
2022-12-16,12.62,12.665,12.16,12.31,3095192,12.62,12.665,12.16,12.31,3095192,0.0,1.0
2022-12-19,12.14,12.76,11.995,12.59,1594446,12.14,12.76,11.995,12.59,1594446,0.0,1.0
2022-12-20,11.9,12.035,11.665,11.94,1964899,11.9,12.035,11.665,11.94,1964899,0.0,1.0
2022-12-21,11.79,12.05,11.7,12.0,2181420,11.79,12.05,11.7,12.0,2181420,0.0,1.0
2022-12-22,11.04,11.6,10.65,11.6,2867875,11.04,11.6,10.65,11.6,2867875,0.0,1.0
2022-12-23,10.9,10.9478,10.6,10.94,1596683,10.9,10.9478,10.6,10.94,1596683,0.0,1.0
2022-12-27,10.4,10.74,10.33,10.71,2116523,10.4,10.74,10.33,10.71,2116523,0.0,1.0
2022-12-28,10.26,10.48,10.16,10.37,1684519,10.26,10.48,10.16,10.37,1684519,0.0,1.0
2022-12-29,10.9,11.03,10.2,10.28,2348799,10.9,11.03,10.2,10.28,2348799,0.0,1.0
2022-12-30,11.19,11.23,10.64,10.64,1657769,11.19,11.23,10.64,10.64,1657769,0.0,1.0
2023-01-03,11.07,11.54,10.812,11.43,1497538,11.07,11.54,10.812,11.43,1497538,0.0,1.0
2023-01-04,11.34,11.42,11.07,11.36,1356273,11.34,11.42,11.07,11.36,1356273,0.0,1.0
2023-01-05,10.81,11.18,10.8,11.18,1270839,10.81,11.18,10.8,11.18,1270839,0.0,1.0
2023-01-06,10.95,11.0,10.475,10.85,1194643,10.95,11.0,10.475,10.85,1194643,0.0,1.0
2023-01-09,11.23,11.68,11.12,11.18,2104650,11.23,11.68,11.12,11.18,2104650,0.0,1.0
2023-01-10,11.38,11.4861,11.08,11.25,1600024,11.38,11.4861,11.08,11.25,1600024,0.0,1.0
2023-01-11,11.9,12.0,11.4901,11.53,2418166,11.9,12.0,11.4901,11.53,2418166,0.0,1.0
2023-01-12,12.05,12.072,11.6392,12.0,2278597,12.05,12.072,11.6392,12.0,2278597,0.0,1.0
2023-01-13,12.65,12.65,11.73,11.82,2040849,12.65,12.65,11.73,11.82,2040849,0.0,1.0
2023-01-17,13.33,13.44,12.43,12.75,3040976,13.33,13.44,12.43,12.75,3040976,0.0,1.0
2023-01-18,13.18,14.17,13.17,13.57,2707761,13.18,14.17,13.17,13.57,2707761,0.0,1.0
2023-01-19,13.1,13.25,12.64,13.02,2357474,13.1,13.25,12.64,13.02,2357474,0.0,1.0
2023-01-20,13.54,13.7723,13.17,13.29,2324575,13.54,13.7723,13.17,13.29,2324575,0.0,1.0
2023-01-23,14.54,14.55,13.45,13.69,3462615,14.54,14.55,13.45,13.69,3462615,0.0,1.0
2023-01-24,14.52,15.42,14.19,14.37,2504405,14.52,15.42,14.19,14.37,2504405,0.0,1.0
2023-01-25,14.65,14.65,13.71,14.1,1981094,14.65,14.65,13.71,14.1,1981094,0.0,1.0
2023-01-26,15.08,15.35,14.33,14.99,3050121,15.08,15.35,14.33,14.99,3050121,0.0,1.0
2023-01-27,17.77,18.18,15.09,15.22,23663251,17.77,18.18,15.09,15.22,23663251,0.0,1.0
2023-01-30,16.3,18.11,16.205,17.7,11661327,16.3,18.11,16.205,17.7,11661327,0.0,1.0
2023-01-31,19.85,21.34,17.47,17.71,63076279,19.85,21.34,17.47,17.71,63076279,0.0,1.0
2023-02-01,21.68,22.17,19.2,19.98,37053125,21.68,22.17,19.2,19.98,37053125,0.0,1.0
2023-02-02,21.92,23.47,21.28,22.58,29316690,21.92,23.47,21.28,22.58,29316690,0.0,1.0
2023-02-03,25.88,28.48,21.12,21.34,71831493,25.88,28.48,21.12,21.34,71831493,0.0,1.0
2023-02-06,27.55,30.9199,25.88,27.46,104104109,27.55,30.9199,25.88,27.46,104104109,0.0,1.0
2023-02-07,24.53,27.27,23.0901,26.55,59207845,24.53,27.27,23.0901,26.55,59207845,0.0,1.0
2023-02-08,26.19,28.4,24.5,24.68,50828884,26.19,28.4,24.5,24.68,50828884,0.0,1.0
2023-02-09,22.49,27.5,22.34,27.46,37021151,22.49,27.5,22.34,27.46,37021151,0.0,1.0
2023-02-10,22.99,23.5891,21.56,22.31,24349786,22.99,23.5891,21.56,22.31,24349786,0.0,1.0
2023-02-13,21.14,22.9799,20.72,22.93,22434819,21.14,22.9799,20.72,22.93,22434819,0.0,1.0
2023-02-14,23.31,23.56,20.41,20.66,28135423,23.31,23.56,20.41,20.66,28135423,0.0,1.0
2023-02-15,25.5,25.7,22.84,23.0,26375891,25.5,25.7,22.84,23.0,26375891,0.0,1.0
2023-02-16,24.23,26.77,24.05,25.04,22602999,24.23,26.77,24.05,25.04,22602999,0.0,1.0
2023-02-17,23.84,24.37,22.65,23.57,16132166,23.84,24.37,22.65,23.57,16132166,0.0,1.0
2023-02-21,21.63,25.36,21.415,24.04,22200662,21.63,25.36,21.415,24.04,22200662,0.0,1.0
2023-02-22,22.36,22.86,21.3001,21.61,14517084,22.36,22.86,21.3001,21.61,14517084,0.0,1.0
2023-02-23,22.87,23.76,21.77,23.67,18690301,22.87,23.76,21.77,23.67,18690301,0.0,1.0
2023-02-24,22.41,22.65,21.68,22.23,9800903,22.41,22.65,21.68,22.23,9800903,0.0,1.0
2023-02-27,22.19,22.83,21.645,22.52,11575349,22.19,22.83,21.645,22.52,11575349,0.0,1.0
2023-02-28,22.58,23.56,22.06,22.31,14568474,22.58,23.56,22.06,22.31,14568474,0.0,1.0
2023-03-01,20.73,22.9,20.31,22.79,14634434,20.73,22.9,20.31,22.79,14634434,0.0,1.0
2023-03-02,21.31,21.83,20.33,20.52,20072158,21.31,21.83,20.33,20.52,20072158,0.0,1.0
2023-03-03,28.48,28.94,24.03,25.29,75575204,28.48,28.94,24.03,25.29,75575204,0.0,1.0
2023-03-06,27.36,29.98,26.71,28.45,50682896,27.36,29.98,26.71,28.45,50682896,0.0,1.0
2023-03-07,26.14,28.37,25.77,27.17,26616100,26.14,28.37,25.77,27.17,26616100,0.0,1.0
2023-03-08,24.82,26.61,24.6,26.13,16689836,24.82,26.61,24.6,26.13,16689836,0.0,1.0
2023-03-09,22.7,25.37,22.62,25.0,17554764,22.7,25.37,22.62,25.0,17554764,0.0,1.0
2023-03-10,21.27,22.87,20.7615,22.59,15945611,21.27,22.87,20.7615,22.59,15945611,0.0,1.0
2023-03-13,21.76,22.56,20.28,21.0,15398463,21.76,22.56,20.28,21.0,15398463,0.0,1.0
2023-03-14,21.1,22.745,20.74,22.35,12555159,21.1,22.745,20.74,22.35,12555159,0.0,1.0
2023-03-15,20.85,21.16,20.16,20.6,9062024,20.85,21.16,20.16,20.6,9062024,0.0,1.0
2023-03-16,22.07,22.238,20.535,21.18,10066331,22.07,22.238,20.535,21.18,10066331,0.0,1.0
2023-03-17,21.62,22.32,21.02,22.26,8177693,21.62,22.32,21.02,22.26,8177693,0.0,1.0
2023-03-20,21.58,22.2,21.015,21.4,6896398,21.58,22.2,21.015,21.4,6896398,0.0,1.0
2023-03-21,23.29,23.545,21.5501,21.67,11732489,23.29,23.545,21.5501,21.67,11732489,0.0,1.0
2023-03-22,22.75,24.21,22.46,23.4,13825628,22.75,24.21,22.46,23.4,13825628,0.0,1.0
2023-03-23,24.89,25.95,23.0,23.0,20248301,24.89,25.95,23.0,23.0,20248301,0.0,1.0
2023-03-24,25.27,26.77,24.67,25.55,21799817,25.27,26.77,24.67,25.55,21799817,0.0,1.0
2023-03-27,25.44,26.04,24.43,25.53,13105779,25.44,26.04,24.43,25.53,13105779,0.0,1.0
2023-03-28,24.39,25.8254,24.12,25.57,7827713,24.39,25.8254,24.12,25.57,7827713,0.0,1.0
2023-03-29,25.98,26.005,24.35,24.7,10345771,25.98,26.005,24.35,24.7,10345771,0.0,1.0
2023-03-30,27.63,27.6899,26.26,26.33,16688681,27.63,27.6899,26.26,26.33,16688681,0.0,1.0
2023-03-31,33.57,33.57,27.21,27.74,62877734,33.57,33.57,27.21,27.74,62877734,0.0,1.0
2023-04-03,33.87,34.68,32.2301,33.82,49977758,33.87,34.68,32.2301,33.82,49977758,0.0,1.0
2023-04-04,24.95,32.0,24.152,31.91,100866345,24.95,32.0,24.152,31.91,100866345,0.0,1.0
2023-04-05,21.09,24.89,20.5,24.03,57114843,21.09,24.89,20.5,24.03,57114843,0.0,1.0
2023-04-06,22.84,23.86,20.4,21.16,60417009,22.84,23.86,20.4,21.16,60417009,0.0,1.0
2023-04-10,23.07,23.1,21.53,22.65,21396033,23.07,23.1,21.53,22.65,21396033,0.0,1.0
2023-04-11,22.75,25.15,22.53,23.69,31658004,22.75,25.15,22.53,23.69,31658004,0.0,1.0
2023-04-12,22.04,23.47,21.42,23.47,20198667,22.04,23.47,21.42,23.47,20198667,0.0,1.0
2023-04-13,22.29,23.14,21.72,22.1,15605352,22.29,23.14,21.72,22.1,15605352,0.0,1.0
2023-04-14,21.89,22.95,21.47,22.55,13032401,21.89,22.95,21.47,22.55,13032401,0.0,1.0
2023-04-17,22.78,23.095,21.55,21.73,11815352,22.78,23.095,21.55,21.73,11815352,0.0,1.0
2023-04-18,22.76,23.28,22.2601,23.22,11983229,22.76,23.28,22.2601,23.22,11983229,0.0,1.0
2023-04-19,22.71,22.93,21.86,22.35,8800298,22.71,22.93,21.86,22.35,8800298,0.0,1.0
2023-04-20,20.71,23.82,20.66,22.3,21444199,20.71,23.82,20.66,22.3,21444199,0.0,1.0
2023-04-21,20.06,21.05,19.55,20.8,15307310,20.06,21.05,19.55,20.8,15307310,0.0,1.0
2023-04-24,17.85,19.16,17.46,18.43,22332927,17.85,19.16,17.46,18.43,22332927,0.0,1.0
2023-04-25,17.69,18.45,17.5,18.42,11403599,17.69,18.45,17.5,18.42,11403599,0.0,1.0
2023-04-26,17.69,18.2499,17.31,18.03,8666281,17.69,18.2499,17.31,18.03,8666281,0.0,1.0
2023-04-27,17.59,17.97,17.27,17.7,6501182,17.59,17.97,17.27,17.7,6501182,0.0,1.0
2023-04-28,17.82,18.07,16.91,17.45,6557304,17.82,18.07,16.91,17.45,6557304,0.0,1.0
2023-05-01,18.63,18.79,17.71,17.74,9151504,18.63,18.79,17.71,17.74,9151504,0.0,1.0
2023-05-02,17.24,18.52,17.07,18.31,8559890,17.24,18.52,17.07,18.31,8559890,0.0,1.0
2023-05-03,17.4,17.96,16.79,17.2,6685190,17.4,17.96,16.79,17.2,6685190,0.0,1.0
2023-05-04,17.92,18.04,17.15,17.48,5602925,17.92,18.04,17.15,17.48,5602925,0.0,1.0
2023-05-05,18.7,18.99,17.7801,18.18,7635188,18.7,18.99,17.7801,18.18,7635188,0.0,1.0
2023-05-08,19.23,19.34,18.22,18.86,6023640,19.23,19.34,18.22,18.86,6023640,0.0,1.0
2023-05-09,19.88,20.11,19.03,19.17,7193706,19.88,20.11,19.03,19.17,7193706,0.0,1.0
2023-05-10,20.18,20.63,19.6,20.25,7988423,20.18,20.63,19.6,20.25,7988423,0.0,1.0
2023-05-11,19.84,20.39,19.16,20.35,5578728,19.84,20.39,19.16,20.35,5578728,0.0,1.0
2023-05-12,19.42,20.015,19.06,20.0,4059104,19.42,20.015,19.06,20.0,4059104,0.0,1.0
2023-05-15,23.97,24.31,20.2,20.68,51408736,23.97,24.31,20.2,20.68,51408736,0.0,1.0
2023-05-16,23.56,24.86,22.75,23.5,36097855,23.56,24.86,22.75,23.5,36097855,0.0,1.0
2023-05-17,26.95,27.13,23.57,23.99,37992793,26.95,27.13,23.57,23.99,37992793,0.0,1.0
2023-05-18,26.82,28.1499,25.87,27.4,31462002,26.82,28.1499,25.87,27.4,31462002,0.0,1.0
2023-05-19,25.28,27.75,25.06,26.81,19629516,25.28,27.75,25.06,26.81,19629516,0.0,1.0
2023-05-22,27.87,28.259,25.22,25.46,28741855,27.87,28.259,25.22,25.46,28741855,0.0,1.0
2023-05-23,27.16,29.23,26.64,28.82,27567929,27.16,29.23,26.64,28.82,27567929,0.0,1.0
2023-05-24,27.85,28.43,26.27,27.16,19822430,27.85,28.43,26.27,27.16,19822430,0.0,1.0
2023-05-25,28.41,30.6999,27.01,30.5,36753772,28.41,30.6999,27.01,30.5,36753772,0.0,1.0
2023-05-26,32.94,33.5,28.65,28.75,54765399,32.94,33.5,28.65,28.75,54765399,0.0,1.0
2023-05-30,43.95,44.02,35.2,37.61,107615264,43.95,44.02,35.2,37.61,107615264,0.0,1.0
2023-05-31,40.01,42.14,38.01,41.1,72011772,40.01,42.14,38.01,41.1,72011772,0.0,1.0
2023-06-01,34.72,37.25,30.26,32.76,83477536,34.72,37.25,30.26,32.76,83477536,0.0,1.0
2023-06-02,32.26,34.57,30.6,33.6,45419615,32.26,34.57,30.6,33.6,45419615,0.0,1.0
2023-06-05,35.32,35.93,30.9,31.21,35706171,35.32,35.93,30.9,31.21,35706171,0.0,1.0
2023-06-06,38.19,38.85,34.6502,35.1,50646970,38.19,38.85,34.6502,35.1,50646970,0.0,1.0
2023-06-07,36.42,39.33,35.3,39.26,38175951,36.42,39.33,35.3,39.26,38175951,0.0,1.0
2023-06-08,36.22,37.6,35.63,36.2,20886451,36.22,37.6,35.63,36.2,20886451,0.0,1.0
2023-06-09,36.99,39.3799,35.81,37.33,28428495,36.99,39.3799,35.81,37.33,28428495,0.0,1.0
2023-06-12,37.6,38.33,36.01,37.66,22817679,37.6,38.33,36.01,37.66,22817679,0.0,1.0
2023-06-13,43.11,45.22,37.15,38.4,74591443,43.11,45.22,37.15,38.4,74591443,0.0,1.0
2023-06-14,42.84,43.9,40.64,42.36,39559146,42.84,43.9,40.64,42.36,39559146,0.0,1.0
2023-06-15,46.37,48.5,41.35,41.82,60058407,46.37,48.5,41.35,41.82,60058407,0.0,1.0
2023-06-16,44.49,48.87,43.43,48.41,41084223,44.49,48.87,43.43,48.41,41084223,0.0,1.0
2023-06-20,43.19,46.88,42.0801,46.19,29571732,43.19,46.88,42.0801,46.19,29571732,0.0,1.0
2023-06-21,39.04,44.16,37.5,43.76,34634633,39.04,44.16,37.5,43.76,34634633,0.0,1.0
2023-06-22,37.44,39.4,36.79,37.77,27094981,37.44,39.4,36.79,37.77,27094981,0.0,1.0
2023-06-23,33.39,36.39,32.63,36.08,32096916,33.39,36.39,32.63,36.08,32096916,0.0,1.0
2023-06-26,31.96,35.48,31.69,33.81,25571010,31.96,35.48,31.69,33.81,25571010,0.0,1.0
2023-06-27,33.37,33.8398,31.57,32.6,24558865,33.37,33.8398,31.57,32.6,24558865,0.0,1.0
2023-06-28,35.46,36.18,32.56,32.8,26407823,35.46,36.18,32.56,32.8,26407823,0.0,1.0
2023-06-29,35.9,37.11,35.03,36.17,23019611,35.9,37.11,35.03,36.17,23019611,0.0,1.0
2023-06-30,36.43,38.32,36.14,36.61,24005980,36.43,38.32,36.14,36.61,24005980,0.0,1.0
2023-07-03,37.48,37.58,35.57,36.94,12739705,37.48,37.58,35.57,36.94,12739705,0.0,1.0
2023-07-05,40.12,40.465,36.93,37.44,25266517,40.12,40.465,36.93,37.44,25266517,0.0,1.0
2023-07-06,39.08,40.38,36.18,39.0,29324380,39.08,40.38,36.18,39.0,29324380,0.0,1.0
2023-07-07,39.25,42.19,39.0322,39.56,31188291,39.25,42.19,39.0322,39.56,31188291,0.0,1.0
2023-07-10,40.8,41.2489,37.62,40.0,22534524,40.8,41.2489,37.62,40.0,22534524,0.0,1.0
2023-07-11,41.47,42.58,40.11,40.99,23278948,41.47,42.58,40.11,40.99,23278948,0.0,1.0
2023-07-12,40.22,42.52,39.38,42.5,23173768,40.22,42.52,39.38,42.5,23173768,0.0,1.0
2023-07-13,39.65,41.68,39.55,40.5,19720472,39.65,41.68,39.55,40.5,19720472,0.0,1.0
2023-07-14,37.23,40.29,37.13,39.61,20546501,37.23,40.29,37.13,39.61,20546501,0.0,1.0
2023-07-17,38.73,40.25,36.45,37.2,19596834,38.73,40.25,36.45,37.2,19596834,0.0,1.0
2023-07-18,40.61,42.05,38.44,38.73,25147109,40.61,42.05,38.44,38.73,25147109,0.0,1.0
2023-07-19,40.74,43.08,39.63,42.0,25311021,40.74,43.08,39.63,42.0,25311021,0.0,1.0
2023-07-20,38.97,41.06,38.59,39.8,15659896,38.97,41.06,38.59,39.8,15659896,0.0,1.0
2023-07-21,38.03,40.55,37.41,39.73,15828479,38.03,40.55,37.41,39.73,15828479,0.0,1.0
2023-07-24,38.17,39.18,37.23,38.5,11140404,38.17,39.18,37.23,38.5,11140404,0.0,1.0
2023-07-25,40.36,41.265,38.03,38.3,20859471,40.36,41.265,38.03,38.3,20859471,0.0,1.0
2023-07-26,41.22,41.85,39.2,40.0,19255293,41.22,41.85,39.2,40.0,19255293,0.0,1.0
2023-07-27,38.21,43.7577,37.7612,42.34,30001856,38.21,43.7577,37.7612,42.34,30001856,0.0,1.0
2023-07-28,39.76,39.99,38.3,39.01,15823637,39.76,39.99,38.3,39.01,15823637,0.0,1.0
2023-07-31,42.0,42.16,39.78,40.0,18478778,42.0,42.16,39.78,40.0,18478778,0.0,1.0
2023-08-01,44.37,44.9,40.18,41.28,28249063,44.37,44.9,40.18,41.28,28249063,0.0,1.0
2023-08-02,39.87,42.43,38.36,42.32,29427579,39.87,42.43,38.36,42.32,29427579,0.0,1.0
2023-08-03,39.28,40.459,38.71,39.55,13688050,39.28,40.459,38.71,39.55,13688050,0.0,1.0
2023-08-04,37.8,40.68,37.66,40.2,19243698,37.8,40.68,37.66,40.2,19243698,0.0,1.0
2023-08-07,36.65,38.075,34.44,38.0,18882248,36.65,38.075,34.44,38.0,18882248,0.0,1.0
2023-08-08,35.99,36.4,34.71,35.31,11502141,35.99,36.4,34.71,35.31,11502141,0.0,1.0
2023-08-09,32.87,35.775,32.43,35.71,16831465,32.87,35.775,32.43,35.71,16831465,0.0,1.0
2023-08-10,33.12,34.53,32.71,33.4,12060478,33.12,34.53,32.71,33.4,12060478,0.0,1.0
2023-08-11,32.94,33.6685,31.65,32.54,10118983,32.94,33.6685,31.65,32.54,10118983,0.0,1.0
2023-08-14,33.9,33.905,32.05,32.29,8163852,33.9,33.905,32.05,32.29,8163852,0.0,1.0
2023-08-15,32.29,34.057,32.22,33.7,9113993,32.29,34.057,32.22,33.7,9113993,0.0,1.0
2023-08-16,31.69,32.55,31.33,31.68,7673797,31.69,32.55,31.33,31.68,7673797,0.0,1.0
2023-08-17,30.01,31.7,29.58,31.5,11541205,30.01,31.7,29.58,31.5,11541205,0.0,1.0
2023-08-18,30.55,30.97,28.4752,28.64,9412984,30.55,30.97,28.4752,28.64,9412984,0.0,1.0
2023-08-21,31.78,32.22,30.62,31.0,10571611,31.78,32.22,30.62,31.0,10571611,0.0,1.0
2023-08-22,31.32,32.79,30.78,32.29,8001057,31.32,32.79,30.78,32.29,8001057,0.0,1.0
2023-08-23,32.6,33.19,30.85,31.65,10519170,32.6,33.19,30.85,31.65,10519170,0.0,1.0
2023-08-24,28.83,33.6699,28.0,33.51,22970446,28.83,33.6699,28.0,33.51,22970446,0.0,1.0
2023-08-25,29.15,29.76,28.1021,28.8,11961115,29.15,29.76,28.1021,28.8,11961115,0.0,1.0
2023-08-28,29.22,29.75,28.97,29.25,7028565,29.22,29.75,28.97,29.25,7028565,0.0,1.0
2023-08-29,30.78,31.49,28.77,29.05,12691205,30.78,31.49,28.77,29.05,12691205,0.0,1.0
2023-08-30,31.43,31.99,30.1048,30.73,10623266,31.43,31.99,30.1048,30.73,10623266,0.0,1.0
2023-08-31,31.02,31.84,30.7016,31.18,9075710,31.02,31.84,30.7016,31.18,9075710,0.0,1.0
2023-09-01,31.22,31.7802,30.66,31.59,6770962,31.22,31.7802,30.66,31.59,6770962,0.0,1.0
2023-09-05,31.43,31.535,29.95,31.22,8459202,31.43,31.535,29.95,31.22,8459202,0.0,1.0
2023-09-06,31.46,32.65,30.9,32.05,19546892,31.46,32.65,30.9,32.05,19546892,0.0,1.0
2023-09-07,27.61,28.2,25.5301,27.94,26065418,27.61,28.2,25.5301,27.94,26065418,0.0,1.0
2023-09-08,28.04,28.67,27.4409,27.52,11636774,28.04,28.67,27.4409,27.52,11636774,0.0,1.0
2023-09-11,28.22,28.55,27.33,28.18,8947805,28.22,28.55,27.33,28.18,8947805,0.0,1.0
2023-09-12,28.1,30.08,27.5418,27.66,11535590,28.1,30.08,27.5418,27.66,11535590,0.0,1.0
2023-09-13,27.77,28.3282,27.3,28.1,7320346,27.77,28.3282,27.3,28.1,7320346,0.0,1.0
2023-09-14,28.22,28.6471,27.53,28.11,7811432,28.22,28.6471,27.53,28.11,7811432,0.0,1.0
2023-09-15,27.36,28.3,27.04,28.09,8210997,27.36,28.3,27.04,28.09,8210997,0.0,1.0
2023-09-18,27.13,27.345,26.418,27.02,6722838,27.13,27.345,26.418,27.02,6722838,0.0,1.0
2023-09-19,27.27,27.43,26.32,26.92,6156086,27.27,27.43,26.32,26.92,6156086,0.0,1.0
2023-09-20,26.4,28.09,26.37,27.42,6966796,26.4,28.09,26.37,27.42,6966796,0.0,1.0
2023-09-21,25.65,26.18,24.94,24.94,7797584,25.65,26.18,24.94,24.94,7797584,0.0,1.0
2023-09-22,24.51,26.28,24.45,25.89,7584719,24.51,26.28,24.45,25.89,7584719,0.0,1.0
2023-09-25,24.37,24.73,23.8104,24.0,6446292,24.37,24.73,23.8104,24.0,6446292,0.0,1.0
2023-09-26,23.63,24.47,23.45,23.95,5707699,23.63,24.47,23.45,23.95,5707699,0.0,1.0
2023-09-27,24.42,24.9498,23.87,24.0,7604778,24.42,24.9498,23.87,24.0,7604778,0.0,1.0
2023-09-28,25.16,25.465,23.9,24.18,6096784,25.16,25.465,23.9,24.18,6096784,0.0,1.0
2023-09-29,25.52,26.2244,25.17,25.64,6662540,25.52,26.2244,25.17,25.64,6662540,0.0,1.0
2023-10-02,24.7,25.86,24.44,25.72,4860942,24.7,25.86,24.44,25.72,4860942,0.0,1.0
2023-10-03,23.97,24.73,23.61,24.3,5313625,23.97,24.73,23.61,24.3,5313625,0.0,1.0
2023-10-04,24.11,24.35,23.37,24.1,4534767,24.11,24.35,23.37,24.1,4534767,0.0,1.0
2023-10-05,24.23,24.65,23.5308,23.82,3959165,24.23,24.65,23.5308,23.82,3959165,0.0,1.0
2023-10-06,24.75,24.98,23.56,23.8,4911857,24.75,24.98,23.56,23.8,4911857,0.0,1.0
2023-10-09,24.71,24.99,23.62,24.01,5867438,24.71,24.99,23.62,24.01,5867438,0.0,1.0
2023-10-10,26.72,27.0,24.66,24.82,11077029,26.72,27.0,24.66,24.82,11077029,0.0,1.0
2023-10-11,26.72,27.5,26.39,27.15,10460036,26.72,27.5,26.39,27.15,10460036,0.0,1.0
2023-10-12,25.28,27.06,24.9401,27.0,7856503,25.28,27.06,24.9401,27.0,7856503,0.0,1.0
2023-10-13,24.75,25.25,24.44,25.04,5196762,24.75,25.25,24.44,25.04,5196762,0.0,1.0
2023-10-16,24.78,25.15,24.35,24.68,4479759,24.78,25.15,24.35,24.68,4479759,0.0,1.0
2023-10-17,26.3,26.46,24.33,24.42,7719146,26.3,26.46,24.33,24.42,7719146,0.0,1.0
2023-10-18,25.73,26.38,25.59,26.0,5209175,25.73,26.38,25.59,26.0,5209175,0.0,1.0
2023-10-19,25.23,26.1593,25.02,25.98,6654736,25.23,26.1593,25.02,25.98,6654736,0.0,1.0
2023-10-20,24.31,25.16,23.95,25.1,6501351,24.31,25.16,23.95,25.1,6501351,0.0,1.0
2023-10-23,24.55,24.99,23.31,23.99,4510680,24.55,24.99,23.31,23.99,4510680,0.0,1.0
2023-10-24,26.46,26.47,24.95,25.0,5994795,26.46,26.47,24.95,25.0,5994795,0.0,1.0
2023-10-25,24.43,26.282,24.41,26.2,4762305,24.43,26.282,24.41,26.2,4762305,0.0,1.0
2023-10-26,25.31,25.9,24.43,24.43,6013953,25.31,25.9,24.43,24.43,6013953,0.0,1.0
2023-10-27,24.85,26.04,24.542,26.0,3712612,24.85,26.04,24.542,26.0,3712612,0.0,1.0
2023-10-30,24.37,25.76,23.66,25.61,4985668,24.37,25.76,23.66,25.61,4985668,0.0,1.0
2023-10-31,24.4,24.79,23.88,24.62,2961225,24.4,24.79,23.88,24.62,2961225,0.0,1.0
2023-11-01,23.97,24.79,23.27,24.75,5566051,23.97,24.79,23.27,24.75,5566051,0.0,1.0
2023-11-02,27.26,27.63,24.91,25.04,12224047,27.26,27.63,24.91,25.04,12224047,0.0,1.0
2023-11-03,28.59,29.37,27.22,27.31,11153421,28.59,29.37,27.22,27.31,11153421,0.0,1.0
2023-11-06,26.98,29.24,26.43,29.14,7806150,26.98,29.24,26.43,29.14,7806150,0.0,1.0
2023-11-07,27.65,28.375,26.805,27.25,5754443,27.65,28.375,26.805,27.25,5754443,0.0,1.0
2023-11-08,27.0,27.88,26.62,27.83,3497007,27.0,27.88,26.62,27.83,3497007,0.0,1.0
2023-11-09,26.06,27.67,26.06,27.23,4397600,26.06,27.67,26.06,27.23,4397600,0.0,1.0
2023-11-10,26.72,26.985,25.66,25.96,4292359,26.72,26.985,25.66,25.96,4292359,0.0,1.0
2023-11-13,27.6,27.61,26.04,26.43,5096476,27.6,27.61,26.04,26.43,5096476,0.0,1.0
2023-11-14,29.63,30.2895,28.79,29.28,12101283,29.63,30.2895,28.79,29.28,12101283,0.0,1.0
2023-11-15,29.99,31.8299,29.32,29.67,11177936,29.99,31.8299,29.32,29.67,11177936,0.0,1.0
2023-11-16,29.03,29.66,28.01,29.5,7962272,29.03,29.66,28.01,29.5,7962272,0.0,1.0
2023-11-17,29.31,29.8,28.77,29.25,5581644,29.31,29.8,28.77,29.25,5581644,0.0,1.0
2023-11-20,28.04,31.7,27.34,29.37,21378983,28.04,31.7,27.34,29.37,21378983,0.0,1.0
2023-11-21,28.51,30.23,28.11,28.89,15546927,28.51,30.23,28.11,28.89,15546927,0.0,1.0
2023-11-22,28.8,30.22,28.54,29.38,10596298,28.8,30.22,28.54,29.38,10596298,0.0,1.0
2023-11-24,28.89,29.15,28.01,29.07,5339415,28.89,29.15,28.01,29.07,5339415,0.0,1.0
2023-11-27,29.01,29.9,28.2205,28.8,8041403,29.01,29.9,28.2205,28.8,8041403,0.0,1.0
2023-11-28,29.67,29.7856,28.4603,29.18,7663599,29.67,29.7856,28.4603,29.18,7663599,0.0,1.0
2023-11-29,30.2,31.65,29.9101,30.21,10070561,30.2,31.65,29.9101,30.21,10070561,0.0,1.0
2023-11-30,29.12,30.8962,28.76,30.72,7884211,29.12,30.8962,28.76,30.72,7884211,0.0,1.0
2023-12-01,30.89,30.9,28.3443,29.0,10366189,30.89,30.9,28.3443,29.0,10366189,0.0,1.0
2023-12-04,30.31,31.35,29.97,30.69,9696800,30.31,31.35,29.97,30.69,9696800,0.0,1.0
2023-12-05,30.05,30.4141,29.17,30.07,7344148,30.05,30.4141,29.17,30.07,7344148,0.0,1.0
2023-12-06,29.16,30.8411,29.15,30.59,13432428,29.16,30.8411,29.15,30.59,13432428,0.0,1.0
2023-12-07,26.02,27.25,25.12,26.51,25346063,26.02,27.25,25.12,26.51,25346063,0.0,1.0
2023-12-08,28.27,28.618,25.9107,26.12,16088380,28.27,28.618,25.9107,26.12,16088380,0.0,1.0
2023-12-11,28.15,28.6277,27.55,28.05,8921786,28.15,28.6277,27.55,28.05,8921786,0.0,1.0
2023-12-12,27.73,28.12,27.31,27.95,7805519,27.73,28.12,27.31,27.95,7805519,0.0,1.0
2023-12-13,28.14,28.4,26.7797,27.84,9480206,28.14,28.4,26.7797,27.84,9480206,0.0,1.0
2023-12-14,31.42,31.7,28.9999,29.0,18492425,31.42,31.7,28.9999,29.0,18492425,0.0,1.0
2023-12-15,31.22,32.32,30.665,31.75,15138104,31.22,32.32,30.665,31.75,15138104,0.0,1.0
2023-12-18,30.6,31.56,30.16,30.63,8284758,30.6,31.56,30.16,30.63,8284758,0.0,1.0
2023-12-19,32.28,33.91,30.76,30.88,17580891,32.28,33.91,30.76,30.88,17580891,0.0,1.0
2023-12-20,29.73,32.66,29.69,32.0,12236068,29.73,32.66,29.69,32.0,12236068,0.0,1.0
2023-12-21,29.42,31.08,29.07,30.64,10533959,29.42,31.08,29.07,30.64,10533959,0.0,1.0
2023-12-22,28.74,29.95,28.42,29.7,9799507,28.74,29.95,28.42,29.7,9799507,0.0,1.0
2023-12-26,29.47,29.8899,28.6585,28.9,7758247,29.47,29.8899,28.6585,28.9,7758247,0.0,1.0
2023-12-27,30.05,30.4599,29.4,29.71,9256150,30.05,30.4599,29.4,29.71,9256150,0.0,1.0
2023-12-28,30.23,31.13,29.79,30.0,8979435,30.23,31.13,29.79,30.0,8979435,0.0,1.0
2023-12-29,28.71,30.2,28.56,30.18,10678891,28.71,30.2,28.56,30.18,10678891,0.0,1.0
2024-01-02,28.74,29.73,28.15,28.56,9223975,28.74,29.73,28.15,28.56,9223975,0.0,1.0
2024-01-03,27.61,28.3,27.46,27.8,6665553,27.61,28.3,27.46,27.8,6665553,0.0,1.0
2024-01-04,27.89,28.2,27.46,27.66,6007709,27.89,28.2,27.46,27.66,6007709,0.0,1.0
2024-01-05,27.26,28.0599,27.2,27.51,6044838,27.26,28.0599,27.2,27.51,6044838,0.0,1.0
2024-01-08,28.57,28.68,27.11,27.21,7376581,28.57,28.68,27.11,27.21,7376581,0.0,1.0
2024-01-09,28.3,28.54,27.7,28.27,4781784,28.3,28.54,27.7,28.27,4781784,0.0,1.0
2024-01-10,28.54,29.08,27.67,28.29,7722163,28.54,29.08,27.67,28.29,7722163,0.0,1.0
2024-01-11,27.36,28.29,26.19,28.1,10312775,27.36,28.29,26.19,28.1,10312775,0.0,1.0
2024-01-12,26.21,27.62,26.12,27.2,5600819,26.21,27.62,26.12,27.2,5600819,0.0,1.0
2024-01-16,25.06,25.84,24.85,25.65,6490732,25.06,25.84,24.85,25.65,6490732,0.0,1.0
2024-01-17,24.34,24.6736,23.94,24.55,6383721,24.34,24.6736,23.94,24.55,6383721,0.0,1.0
2024-01-18,24.06,25.15,23.58,25.09,7359690,24.06,25.15,23.58,25.09,7359690,0.0,1.0
2024-01-19,24.81,24.83,23.73,24.35,7137399,24.81,24.83,23.73,24.35,7137399,0.0,1.0
2024-01-22,26.44,27.02,25.1826,25.41,9233900,26.44,27.02,25.1826,25.41,9233900,0.0,1.0
2024-01-23,26.42,26.97,25.85,26.65,4796793,26.42,26.97,25.85,26.65,4796793,0.0,1.0
2024-01-24,25.44,27.29,25.3701,27.01,7110503,25.44,27.29,25.3701,27.01,7110503,0.0,1.0
2024-01-25,25.18,26.15,25.01,25.82,4823749,25.18,26.15,25.01,25.82,4823749,0.0,1.0
2024-01-26,25.12,25.8,25.01,25.41,3563698,25.12,25.8,25.01,25.41,3563698,0.0,1.0
2024-01-29,26.06,26.105,24.92,25.12,4082012,26.06,26.105,24.92,25.12,4082012,0.0,1.0
2024-01-30,25.53,26.0,25.32,25.81,3483116,25.53,26.0,25.32,25.81,3483116,0.0,1.0
2024-01-31,24.78,26.085,24.78,25.32,5085655,24.78,26.085,24.78,25.32,5085655,0.0,1.0
2024-02-01,24.95,25.07,23.8901,24.91,4529583,24.95,25.07,23.8901,24.91,4529583,0.0,1.0
2024-02-02,25.02,25.15,24.31,24.4,4812493,25.02,25.15,24.31,24.4,4812493,0.0,1.0
2024-02-05,24.12,24.81,23.755,24.72,4549639,24.12,24.81,23.755,24.72,4549639,0.0,1.0
2024-02-06,26.01,26.225,24.4945,24.8,9007393,26.01,26.225,24.4945,24.8,9007393,0.0,1.0
2024-02-07,25.83,26.305,25.16,25.73,6103311,25.83,26.305,25.16,25.73,6103311,0.0,1.0
2024-02-08,26.84,27.35,25.61,25.83,7610302,26.84,27.35,25.61,25.83,7610302,0.0,1.0
2024-02-09,28.47,29.63,27.35,27.9,14791671,28.47,29.63,27.35,27.9,14791671,0.0,1.0
2024-02-12,31.18,31.55,28.7,29.0,15340935,31.18,31.55,28.7,29.0,15340935,0.0,1.0
2024-02-13,28.74,30.23,28.29,29.05,10977402,28.74,30.23,28.29,29.05,10977402,0.0,1.0
2024-02-14,29.24,29.79,28.662,29.37,6817471,29.24,29.79,28.662,29.37,6817471,0.0,1.0
2024-02-15,30.04,30.34,28.955,29.92,8825785,30.04,30.34,28.955,29.92,8825785,0.0,1.0
2024-02-16,28.73,30.25,28.57,29.85,6949784,28.73,30.25,28.57,29.85,6949784,0.0,1.0
2024-02-20,27.05,28.69,26.32,28.57,6254431,27.05,28.69,26.32,28.57,6254431,0.0,1.0
2024-02-21,26.18,26.45,25.84,26.25,5358502,26.18,26.45,25.84,26.25,5358502,0.0,1.0
2024-02-22,26.63,27.15,26.385,27.1,6195030,26.63,27.15,26.385,27.1,6195030,0.0,1.0
2024-02-23,26.15,26.62,25.635,26.22,5442096,26.15,26.62,25.635,26.22,5442096,0.0,1.0
2024-02-26,28.9,29.08,25.88,26.0,11843289,28.9,29.08,25.88,26.0,11843289,0.0,1.0
2024-02-27,30.1,30.3,29.04,29.335,10033379,30.1,30.3,29.04,29.335,10033379,0.0,1.0
2024-02-28,29.69,30.26,29.01,29.555,15944825,29.69,30.26,29.01,29.555,15944825,0.0,1.0
2024-02-29,36.97,38.3,33.75,35.16,56242807,36.97,38.3,33.75,35.16,56242807,0.0,1.0
2024-03-01,35.87,35.9,33.71,35.66,21607547,35.87,35.9,33.71,35.66,21607547,0.0,1.0
2024-03-04,34.07,37.54,33.8101,36.47,14609379,34.07,37.54,33.8101,36.47,14609379,0.0,1.0
2024-03-05,31.26,33.5344,30.89,33.0,11402452,31.26,33.5344,30.89,33.0,11402452,0.0,1.0
2024-03-06,32.46,33.3296,31.88,32.8,9760590,32.46,33.3296,31.88,32.8,9760590,0.0,1.0
2024-03-07,31.77,33.0,31.7485,32.64,6714809,31.77,33.0,31.7485,32.64,6714809,0.0,1.0
2024-03-08,31.7,34.26,31.52,32.1,10157315,31.7,34.26,31.52,32.1,10157315,0.0,1.0
2024-03-11,30.87,32.189,30.81,31.5,4722761,30.87,32.189,30.81,31.5,4722761,0.0,1.0
2024-03-12,30.68,31.39,29.73,31.39,5047993,30.68,31.39,29.73,31.39,5047993,0.0,1.0
2024-03-13,30.37,30.93,30.14,30.4,3936768,30.37,30.93,30.14,30.4,3936768,0.0,1.0
2024-03-14,29.1,30.3,28.66,30.0,5751092,29.1,30.3,28.66,30.0,5751092,0.0,1.0
2024-03-15,28.92,29.37,28.21,28.56,5230778,28.92,29.37,28.21,28.56,5230778,0.0,1.0
2024-03-18,29.05,29.32,28.4062,28.85,4203590,29.05,29.32,28.4062,28.85,4203590,0.0,1.0
2024-03-19,28.29,28.8,27.76,28.25,3955208,28.29,28.8,27.76,28.25,3955208,0.0,1.0
2024-03-20,28.65,28.88,27.815,28.3,4065017,28.65,28.88,27.815,28.3,4065017,0.0,1.0
2024-03-21,28.38,29.46,28.34,29.22,4394916,28.38,29.46,28.34,29.22,4394916,0.0,1.0
2024-03-22,27.82,28.39,27.43,28.22,3714311,27.82,28.39,27.43,28.22,3714311,0.0,1.0
2024-03-25,27.63,28.33,26.9,27.86,5221075,27.63,28.33,26.9,27.86,5221075,0.0,1.0
2024-03-26,27.06,28.1499,27.01,28.02,4096449,27.06,28.1499,27.01,28.02,4096449,0.0,1.0
2024-03-27,27.26,27.5486,26.77,27.27,3539510,27.26,27.5486,26.77,27.27,3539510,0.0,1.0
2024-03-28,27.07,27.7497,27.0301,27.12,3108461,27.07,27.7497,27.0301,27.12,3108461,0.0,1.0
2024-04-01,26.4,27.1,26.08,27.0,4091321,26.4,27.1,26.08,27.0,4091321,0.0,1.0
2024-04-02,25.76,25.85,25.12,25.72,4095667,25.76,25.85,25.12,25.72,4095667,0.0,1.0
2024-04-03,25.33,25.705,25.22,25.58,3759436,25.33,25.705,25.22,25.58,3759436,0.0,1.0
2024-04-04,25.02,26.07,24.92,25.79,5869077,25.02,26.07,24.92,25.79,5869077,0.0,1.0
2024-04-05,25.16,25.29,24.59,24.71,4091224,25.16,25.29,24.59,24.71,4091224,0.0,1.0
2024-04-08,24.97,25.67,24.96,25.41,2912827,24.97,25.67,24.96,25.41,2912827,0.0,1.0
2024-04-09,24.93,25.1684,24.51,25.0,3446509,24.93,25.1684,24.51,25.0,3446509,0.0,1.0
2024-04-10,23.61,24.295,23.47,24.25,6830556,23.61,24.295,23.47,24.25,6830556,0.0,1.0
2024-04-11,23.67,23.85,23.095,23.68,4994039,23.67,23.85,23.095,23.68,4994039,0.0,1.0
2024-04-12,22.43,23.37,22.22,23.17,6088318,22.43,23.37,22.22,23.17,6088318,0.0,1.0
2024-04-15,20.84,22.43,20.81,22.3,7112267,20.84,22.43,20.81,22.3,7112267,0.0,1.0
2024-04-16,20.5,20.93,20.23,20.57,6070275,20.5,20.93,20.23,20.57,6070275,0.0,1.0
2024-04-17,20.6,21.11,20.34,20.54,5053262,20.6,21.11,20.34,20.54,5053262,0.0,1.0
2024-04-18,20.87,21.4,20.45,20.58,4690740,20.87,21.4,20.45,20.58,4690740,0.0,1.0
2024-04-19,20.72,21.35,20.5387,20.58,4428365,20.72,21.35,20.5387,20.58,4428365,0.0,1.0
2024-04-22,21.57,21.67,20.57,20.85,4489365,21.57,21.67,20.57,20.85,4489365,0.0,1.0
2024-04-23,22.33,22.63,21.62,21.62,5100882,22.33,22.63,21.62,21.62,5100882,0.0,1.0
2024-04-24,22.35,23.11,21.89,22.95,5393449,22.35,23.11,21.89,22.95,5393449,0.0,1.0
2024-04-25,22.16,22.19,21.33,21.5,3291782,22.16,22.19,21.33,21.5,3291782,0.0,1.0
2024-04-26,22.83,22.84,22.085,22.29,4153264,22.83,22.84,22.085,22.29,4153264,0.0,1.0
2024-04-29,23.1,23.53,22.73,23.13,3511882,23.1,23.53,22.73,23.13,3511882,0.0,1.0
2024-04-30,22.53,23.09,22.48,22.84,3899640,22.53,23.09,22.48,22.84,3899640,0.0,1.0
2024-05-01,22.69,23.58,22.2846,22.45,3364134,22.69,23.58,22.2846,22.45,3364134,0.0,1.0
2024-05-02,23.15,23.33,22.3191,23.12,3126999,23.15,23.33,22.3191,23.12,3126999,0.0,1.0
2024-05-03,24.04,24.53,23.42,24.02,5462090,24.04,24.53,23.42,24.02,5462090,0.0,1.0
2024-05-06,24.77,24.99,24.17,24.18,4871062,24.77,24.99,24.17,24.18,4871062,0.0,1.0
2024-05-07,24.76,24.94,24.29,24.6,3609405,24.76,24.94,24.29,24.6,3609405,0.0,1.0
2024-05-08,24.43,24.48,23.71,24.14,3533207,24.43,24.48,23.71,24.14,3533207,0.0,1.0
2024-05-09,24.31,24.7,24.08,24.43,2112965,24.31,24.7,24.08,24.43,2112965,0.0,1.0
2024-05-10,23.89,24.65,23.68,24.51,3730624,23.89,24.65,23.68,24.51,3730624,0.0,1.0
2024-05-13,24.95,25.69,24.1915,24.36,5190453,24.95,25.69,24.1915,24.36,5190453,0.0,1.0
2024-05-14,26.25,26.66,25.67,25.98,7090247,26.25,26.66,25.67,25.98,7090247,0.0,1.0
2024-05-15,26.59,26.84,25.41,26.8,5457294,26.59,26.84,25.41,26.8,5457294,0.0,1.0
2024-05-16,26.2,26.73,25.89,26.66,3355943,26.2,26.73,25.89,26.66,3355943,0.0,1.0
2024-05-17,26.39,26.655,26.01,26.15,4038695,26.39,26.655,26.01,26.15,4038695,0.0,1.0
2024-05-20,26.51,26.58,25.76,26.43,2933732,26.51,26.58,25.76,26.43,2933732,0.0,1.0
2024-05-21,26.15,26.36,25.78,26.24,3576863,26.15,26.36,25.78,26.24,3576863,0.0,1.0
2024-05-22,24.88,26.2,24.815,26.04,4622180,24.88,26.2,24.815,26.04,4622180,0.0,1.0
2024-05-23,23.94,25.5,23.85,25.28,5803120,23.94,25.5,23.85,25.28,5803120,0.0,1.0
2024-05-24,24.04,24.26,23.83,24.0,3260578,24.04,24.26,23.83,24.0,3260578,0.0,1.0
2024-05-28,24.1,24.33,23.57,24.28,4636735,24.1,24.33,23.57,24.28,4636735,0.0,1.0
2024-05-29,23.92,24.55,23.46,23.53,11034138,23.92,24.55,23.46,23.53,11034138,0.0,1.0
2024-05-30,28.57,29.19,25.15,26.46,41472494,28.57,29.19,25.15,26.46,41472494,0.0,1.0
2024-05-31,29.57,30.0,27.57,28.8,17875864,29.57,30.0,27.57,28.8,17875864,0.0,1.0
2024-06-03,29.46,30.84,28.7575,30.0,9710510,29.46,30.84,28.7575,30.0,9710510,0.0,1.0
2024-06-04,29.67,30.3795,28.772,28.88,5594051,29.67,30.3795,28.772,28.88,5594051,0.0,1.0
2024-06-05,30.56,30.56,29.56,29.67,6960509,30.56,30.56,29.56,29.67,6960509,0.0,1.0
2024-06-06,29.93,30.649,29.6,30.3,4598144,29.93,30.649,29.6,30.3,4598144,0.0,1.0
2024-06-07,30.0,31.12,29.22,29.37,7843339,30.0,31.12,29.22,29.37,7843339,0.0,1.0
2024-06-10,31.36,31.36,29.27,29.34,6230671,31.36,31.36,29.27,29.34,6230671,0.0,1.0
2024-06-11,31.31,31.81,30.58,31.25,5264087,31.31,31.81,30.58,31.25,5264087,0.0,1.0
2024-06-12,31.62,33.1099,31.55,32.55,7660574,31.62,33.1099,31.55,32.55,7660574,0.0,1.0
2024-06-13,30.49,32.1,30.49,31.79,4384762,30.49,32.1,30.49,31.79,4384762,0.0,1.0
2024-06-14,29.04,30.21,28.52,30.0,5351079,29.04,30.21,28.52,30.0,5351079,0.0,1.0
2024-06-17,29.21,29.37,28.24,28.68,3881437,29.21,29.37,28.24,28.68,3881437,0.0,1.0
2024-06-18,28.71,29.53,28.69,29.28,3015642,28.71,29.53,28.69,29.28,3015642,0.0,1.0
2024-06-20,27.45,28.71,27.17,28.5,4572433,27.45,28.71,27.17,28.5,4572433,0.0,1.0
2024-06-21,27.21,27.285,26.3,26.78,5436010,27.21,27.285,26.3,26.78,5436010,0.0,1.0
2024-06-24,27.78,28.12,26.98,27.0,3672453,27.78,28.12,26.98,27.0,3672453,0.0,1.0
2024-06-25,27.47,27.68,27.16,27.45,2099758,27.47,27.68,27.16,27.45,2099758,0.0,1.0
2024-06-26,27.64,28.16,27.14,27.25,2832383,27.64,28.16,27.14,27.25,2832383,0.0,1.0
2024-06-27,28.55,28.66,27.34,27.55,3497241,28.55,28.66,27.34,27.55,3497241,0.0,1.0
2024-06-28,28.96,29.33,28.59,28.7,4866415,28.96,29.33,28.59,28.7,4866415,0.0,1.0
2024-07-01,28.61,29.24,28.6,28.69,2492074,28.61,29.24,28.6,28.69,2492074,0.0,1.0
2024-07-02,28.09,29.37,28.05,28.65,2368768,28.09,29.37,28.05,28.65,2368768,0.0,1.0
2024-07-03,28.56,28.99,27.92,28.13,1878147,28.56,28.99,27.92,28.13,1878147,0.0,1.0
2024-07-05,29.94,30.19,28.28,28.43,4645605,29.94,30.19,28.28,28.43,4645605,0.0,1.0
2024-07-08,29.9,31.025,29.85,29.92,3907902,29.9,31.025,29.85,29.92,3907902,0.0,1.0
2024-07-09,29.44,30.26,28.225,29.92,4565934,29.44,30.26,28.225,29.92,4565934,0.0,1.0
2024-07-10,29.96,30.048,28.93,29.99,3238202,29.96,30.048,28.93,29.99,3238202,0.0,1.0
2024-07-11,29.8,31.12,29.57,30.22,4232271,29.8,31.12,29.57,30.22,4232271,0.0,1.0
2024-07-12,29.68,30.32,29.52,29.77,3390031,29.68,30.32,29.52,29.77,3390031,0.0,1.0
2024-07-15,30.58,30.8,29.72,30.12,4372978,30.58,30.8,29.72,30.12,4372978,0.0,1.0
2024-07-16,30.44,31.5142,29.74,30.83,4468375,30.44,31.5142,29.74,30.83,4468375,0.0,1.0
2024-07-17,29.85,30.375,29.155,29.75,2956819,29.85,30.375,29.155,29.75,2956819,0.0,1.0
2024-07-18,28.24,30.085,27.95,29.88,4088661,28.24,30.085,27.95,29.88,4088661,0.0,1.0
2024-07-19,27.83,28.51,27.76,28.32,2778092,27.83,28.51,27.76,28.32,2778092,0.0,1.0
2024-07-22,28.05,28.49,27.72,28.13,2233595,28.05,28.49,27.72,28.13,2233595,0.0,1.0
2024-07-23,28.38,28.86,27.62,27.86,2091542,28.38,28.86,27.62,27.86,2091542,0.0,1.0
2024-07-24,26.46,28.2416,26.42,28.0,3666005,26.46,28.2416,26.42,28.0,3666005,0.0,1.0
2024-07-25,26.84,27.63,25.8,26.22,3693401,26.84,27.63,25.8,26.22,3693401,0.0,1.0
2024-07-26,27.73,27.95,26.95,27.64,2758538,27.73,27.95,26.95,27.64,2758538,0.0,1.0
2024-07-29,27.4,28.05,27.12,27.93,1902277,27.4,28.05,27.12,27.93,1902277,0.0,1.0
2024-07-30,26.59,27.93,25.92,27.51,3291311,26.59,27.93,25.92,27.51,3291311,0.0,1.0
2024-07-31,26.75,27.59,26.675,27.18,3173716,26.75,27.59,26.675,27.18,3173716,0.0,1.0
2024-08-01,25.82,26.925,25.41,26.78,2911271,25.82,26.925,25.41,26.78,2911271,0.0,1.0
2024-08-02,24.43,25.05,24.0245,24.51,4232517,24.43,25.05,24.0245,24.51,4232517,0.0,1.0
2024-08-05,23.9,24.23,21.0,21.2,4581669,23.9,24.23,21.0,21.2,4581669,0.0,1.0
2024-08-06,23.9,24.2998,23.6126,24.19,2286572,23.9,24.2998,23.6126,24.19,2286572,0.0,1.0
2024-08-07,23.4,24.9,23.34,24.49,3129831,23.4,24.9,23.34,24.49,3129831,0.0,1.0
2024-08-08,24.85,24.96,23.53,23.89,2573808,24.85,24.96,23.53,23.89,2573808,0.0,1.0
2024-08-09,24.95,25.2401,24.7,24.97,1741431,24.95,25.2401,24.7,24.97,1741431,0.0,1.0
2024-08-12,24.6,25.0,24.38,25.0,1671874,24.6,25.0,24.38,25.0,1671874,0.0,1.0
2024-08-13,24.99,25.335,24.74,24.88,2092227,24.99,25.335,24.74,24.88,2092227,0.0,1.0
2024-08-14,25.11,25.45,24.783,25.33,1395532,25.11,25.45,24.783,25.33,1395532,0.0,1.0
2024-08-15,25.66,25.9395,25.4,25.65,1993837,25.66,25.9395,25.4,25.65,1993837,0.0,1.0
2024-08-16,25.49,26.0999,25.435,25.58,1708056,25.49,26.0999,25.435,25.58,1708056,0.0,1.0
2024-08-19,25.62,25.8,25.38,25.55,1821517,25.62,25.8,25.38,25.55,1821517,0.0,1.0
2024-08-20,24.59,25.64,24.21,25.51,3569832,24.59,25.64,24.21,25.51,3569832,0.0,1.0
2024-08-21,24.83,24.98,24.56,24.67,2593532,24.83,24.98,24.56,24.67,2593532,0.0,1.0
2024-08-22,24.1,24.87,24.03,24.85,2417868,24.1,24.87,24.03,24.85,2417868,0.0,1.0
2024-08-23,24.52,24.67,24.09,24.24,2459494,24.52,24.67,24.09,24.24,2459494,0.0,1.0
2024-08-26,24.35,24.79,24.31,24.6,2068366,24.35,24.79,24.31,24.6,2068366,0.0,1.0
2024-08-27,23.53,24.26,23.47,24.13,3437538,23.53,24.26,23.47,24.13,3437538,0.0,1.0
2024-08-28,23.0,23.56,22.39,23.32,3946877,23.0,23.56,22.39,23.32,3946877,0.0,1.0
2024-08-29,23.06,23.65,22.88,23.55,3716891,23.06,23.65,22.88,23.55,3716891,0.0,1.0
2024-08-30,23.34,23.5,22.87,23.39,4583844,23.34,23.5,22.87,23.39,4583844,0.0,1.0
2024-09-03,23.45,23.837,22.95,23.0,6791735,23.45,23.837,22.95,23.0,6791735,0.0,1.0
2024-09-04,23.01,23.93,22.92,23.28,10007836,23.01,23.93,22.92,23.28,10007836,0.0,1.0
2024-09-05,21.12,21.4,18.85,19.18,25822409,21.12,21.4,18.85,19.18,25822409,0.0,1.0
2024-09-06,21.3,22.22,20.5305,21.23,8753513,21.3,22.22,20.5305,21.23,8753513,0.0,1.0
2024-09-09,21.39,22.185,21.01,21.34,5080543,21.39,22.185,21.01,21.34,5080543,0.0,1.0
2024-09-10,21.5,21.61,20.98,21.45,3294031,21.5,21.61,20.98,21.45,3294031,0.0,1.0
2024-09-11,21.41,21.77,20.92,21.49,3100432,21.41,21.77,20.92,21.49,3100432,0.0,1.0
2024-09-12,22.87,22.87,21.448,21.53,5760020,22.87,22.87,21.448,21.53,5760020,0.0,1.0
2024-09-13,23.0,23.61,22.69,23.1,4337404,23.0,23.61,22.69,23.1,4337404,0.0,1.0
2024-09-16,23.28,23.455,22.741,23.0,3706756,23.28,23.455,22.741,23.0,3706756,0.0,1.0
2024-09-17,23.33,23.9,23.065,23.41,2671246,23.33,23.9,23.065,23.41,2671246,0.0,1.0
2024-09-18,23.27,24.25,23.23,23.27,3166615,23.27,24.25,23.23,23.27,3166615,0.0,1.0
2024-09-19,23.72,24.15,23.49,24.05,3073166,23.72,24.15,23.49,24.05,3073166,0.0,1.0
2024-09-20,23.25,23.79,22.86,23.6,4796789,23.25,23.79,22.86,23.6,4796789,0.0,1.0
2024-09-23,23.3,23.4368,22.95,23.23,2110751,23.3,23.4368,22.95,23.23,2110751,0.0,1.0
2024-09-24,23.21,23.56,22.9,23.42,2244939,23.21,23.56,22.9,23.42,2244939,0.0,1.0
2024-09-25,24.16,24.38,23.13,23.15,4946655,24.16,24.38,23.13,23.15,4946655,0.0,1.0
2024-09-26,24.37,24.75,23.96,24.69,2602149,24.37,24.75,23.96,24.69,2602149,0.0,1.0
2024-09-27,24.22,24.724,24.03,24.6,2192475,24.22,24.724,24.03,24.6,2192475,0.0,1.0
2024-09-30,24.23,24.474,23.93,24.09,1843470,24.23,24.474,23.93,24.09,1843470,0.0,1.0
2024-10-01,22.6,24.3,22.42,24.2,3672813,22.6,24.3,22.42,24.2,3672813,0.0,1.0
2024-10-02,22.89,23.29,22.45,22.45,2949919,22.89,23.29,22.45,22.45,2949919,0.0,1.0
2024-10-03,23.03,23.2,22.62,22.62,1790289,23.03,23.2,22.62,22.62,1790289,0.0,1.0
2024-10-04,24.08,24.1999,23.0394,23.42,3031952,24.08,24.1999,23.0394,23.42,3031952,0.0,1.0
2024-10-07,24.1,24.3,23.78,24.05,2248251,24.1,24.3,23.78,24.05,2248251,0.0,1.0
2024-10-08,24.45,24.58,23.92,24.0,2379107,24.45,24.58,23.92,24.0,2379107,0.0,1.0
2024-10-09,26.1,26.265,24.49,24.58,5377279,26.1,26.265,24.49,24.58,5377279,0.0,1.0
2024-10-10,26.23,26.37,24.9696,25.5,3897719,26.23,26.37,24.9696,25.5,3897719,0.0,1.0
2024-10-11,27.24,27.475,26.09,26.09,5986279,27.24,27.475,26.09,26.09,5986279,0.0,1.0
2024-10-14,27.58,27.71,26.8206,27.24,3522487,27.58,27.71,26.8206,27.24,3522487,0.0,1.0
2024-10-15,26.19,27.94,26.15,27.57,4039802,26.19,27.94,26.15,27.57,4039802,0.0,1.0
2024-10-16,26.17,26.45,25.43,26.34,2936804,26.17,26.45,25.43,26.34,2936804,0.0,1.0
2024-10-17,25.93,26.52,25.6,26.11,2507162,25.93,26.52,25.6,26.11,2507162,0.0,1.0
2024-10-18,25.67,26.35,25.63,26.11,1941324,25.67,26.35,25.63,26.11,1941324,0.0,1.0
2024-10-21,25.55,26.17,25.21,25.71,1853609,25.55,26.17,25.21,25.71,1853609,0.0,1.0
2024-10-22,25.22,25.59,25.14,25.44,1704082,25.22,25.59,25.14,25.44,1704082,0.0,1.0
2024-10-23,24.42,25.365,24.25,25.24,2491961,24.42,25.365,24.25,25.24,2491961,0.0,1.0
2024-10-24,25.0,25.22,24.68,24.8,1862198,25.0,25.22,24.68,24.8,1862198,0.0,1.0
2024-10-25,25.28,26.05,25.24,25.25,2222572,25.28,26.05,25.24,25.25,2222572,0.0,1.0
2024-10-28,26.34,26.5,25.52,25.52,2319300,26.34,26.5,25.52,25.52,2319300,0.0,1.0
2024-10-29,26.35,26.568,25.9,26.35,1813495,26.35,26.568,25.9,26.35,1813495,0.0,1.0
2024-10-30,25.95,27.15,25.905,26.16,2198454,25.95,27.15,25.905,26.16,2198454,0.0,1.0
2024-10-31,24.63,26.085,24.45,25.75,3153344,24.63,26.085,24.45,25.75,3153344,0.0,1.0
2024-11-01,25.03,25.93,24.91,24.98,2807109,25.03,25.93,24.91,24.98,2807109,0.0,1.0
2024-11-04,24.84,25.03,24.2,24.82,2390604,24.84,25.03,24.2,24.82,2390604,0.0,1.0
2024-11-05,26.59,26.79,25.25,25.35,3397254,26.59,26.79,25.25,25.35,3397254,0.0,1.0
2024-11-06,27.7,28.53,27.3501,27.49,5510923,27.7,28.53,27.3501,27.49,5510923,0.0,1.0
2024-11-07,27.52,28.55,27.4,27.73,3450748,27.52,28.55,27.4,27.73,3450748,0.0,1.0
2024-11-08,27.56,27.72,26.69,27.38,2762089,27.56,27.72,26.69,27.38,2762089,0.0,1.0
2024-11-11,28.19,29.29,27.95,28.05,5162810,28.19,29.29,27.95,28.05,5162810,0.0,1.0
2024-11-12,27.79,28.03,27.08,27.73,2847346,27.79,28.03,27.08,27.73,2847346,0.0,1.0
2024-11-13,27.25,28.63,27.185,27.79,3045996,27.25,28.63,27.185,27.79,3045996,0.0,1.0
2024-11-14,26.38,27.715,26.24,27.51,2724426,26.38,27.715,26.24,27.51,2724426,0.0,1.0
2024-11-15,25.99,26.41,25.39,26.3,3197182,25.99,26.41,25.39,26.3,3197182,0.0,1.0
2024-11-18,26.54,26.73,25.8,26.2,2675457,26.54,26.73,25.8,26.2,2675457,0.0,1.0
2024-11-19,32.96,33.5,27.3,27.46,27941881,32.96,33.5,27.3,27.46,27941881,0.0,1.0
2024-11-20,32.36,33.1,30.94,32.82,9005034,32.36,33.1,30.94,32.82,9005034,0.0,1.0
2024-11-21,34.99,36.0,32.41,33.5,13031433,34.99,36.0,32.41,33.5,13031433,0.0,1.0
2024-11-22,37.42,37.46,33.8,34.5,10053291,37.42,37.46,33.8,34.5,10053291,0.0,1.0
2024-11-25,37.86,39.88,37.8,38.5,9507359,37.86,39.88,37.8,38.5,9507359,0.0,1.0
2024-11-26,36.36,38.27,35.7805,36.74,5955448,36.36,38.27,35.7805,36.74,5955448,0.0,1.0
2024-11-27,36.39,36.79,35.41,36.43,3790303,36.39,36.79,35.41,36.43,3790303,0.0,1.0
2024-11-29,37.18,39.327,37.03,37.78,5545150,37.18,39.327,37.03,37.78,5545150,0.0,1.0
2024-12-02,36.19,38.21,36.01,38.03,5273643,36.19,38.21,36.01,38.03,5273643,0.0,1.0
2024-12-03,36.75,37.28,35.39,35.555,4157963,36.75,37.28,35.39,35.555,4157963,0.0,1.0
2024-12-04,37.59,39.35,37.15,37.37,7207114,37.59,39.35,37.15,37.37,7207114,0.0,1.0
2024-12-05,37.49,39.6376,37.445,37.88,7538405,37.49,39.6376,37.445,37.88,7538405,0.0,1.0
2024-12-06,40.52,40.65,38.13,38.29,14028184,40.52,40.65,38.13,38.29,14028184,0.0,1.0
2024-12-09,41.68,42.94,40.0901,41.9,27865325,41.68,42.94,40.0901,41.9,27865325,0.0,1.0
2024-12-10,41.73,45.08,35.62,37.11,51069496,41.73,45.08,35.62,37.11,51069496,0.0,1.0
2024-12-11,38.18,39.95,36.71,39.01,20197109,38.18,39.95,36.71,39.01,20197109,0.0,1.0
2024-12-12,38.25,39.93,37.0,37.0,11015232,38.25,39.93,37.0,37.0,11015232,0.0,1.0
2024-12-13,39.46,40.2,37.11,38.0,12272862,39.46,40.2,37.11,38.0,12272862,0.0,1.0
2024-12-16,42.94,43.07,38.91,39.5,12270840,42.94,43.07,38.91,39.5,12270840,0.0,1.0
2024-12-17,42.86,43.75,41.8607,42.35,9278719,42.86,43.75,41.8607,42.35,9278719,0.0,1.0
2024-12-18,39.69,44.3395,38.64,42.93,11653861,39.69,44.3395,38.64,42.93,11653861,0.0,1.0
2024-12-19,35.45,39.6399,33.6,38.86,16159543,35.45,39.6399,33.6,38.86,16159543,0.0,1.0
2024-12-20,36.34,36.89,34.13,35.01,13085085,36.34,36.89,34.13,35.01,13085085,0.0,1.0
2024-12-23,35.46,36.9,35.12,36.48,4202046,35.46,36.9,35.12,36.48,4202046,0.0,1.0
2024-12-24,35.71,36.06,35.14,35.64,2677638,35.71,36.06,35.14,35.64,2677638,0.0,1.0
2024-12-26,37.32,37.85,35.5,35.71,5831559,37.32,37.85,35.5,35.71,5831559,0.0,1.0
2024-12-27,35.73,37.37,35.01,37.1,4856374,35.73,37.37,35.01,37.1,4856374,0.0,1.0
2024-12-30,35.29,35.675,33.91,35.18,4301127,35.29,35.675,33.91,35.18,4301127,0.0,1.0
2024-12-31,34.43,35.93,34.26,35.7,3318711,34.43,35.93,34.26,35.7,3318711,0.0,1.0
2025-01-02,34.67,35.43,34.06,35.0,3618531,34.67,35.43,34.06,35.0,3618531,0.0,1.0
2025-01-03,36.78,37.1752,34.6,34.9,4860950,36.78,37.1752,34.6,34.9,4860950,0.0,1.0
2025-01-06,36.93,38.58,36.85,37.98,5306054,36.93,38.58,36.85,37.98,5306054,0.0,1.0
2025-01-07,35.82,37.5494,35.19,37.25,4343072,35.82,37.5494,35.19,37.25,4343072,0.0,1.0
2025-01-08,33.3,35.15,33.01,34.71,5203928,33.3,35.15,33.01,34.71,5203928,0.0,1.0
2025-01-10,32.42,33.11,31.35,32.57,4664928,32.42,33.11,31.35,32.57,4664928,0.0,1.0
2025-01-13,30.96,31.4799,30.38,31.2,4635580,30.96,31.4799,30.38,31.2,4635580,0.0,1.0
2025-01-14,30.9,32.19,30.24,31.64,5078480,30.9,32.19,30.24,31.64,5078480,0.0,1.0
2025-01-15,31.73,33.0,31.525,32.29,5005520,31.73,33.0,31.525,32.29,5005520,0.0,1.0
2025-01-16,32.31,32.68,31.57,31.8,3092393,32.31,32.68,31.57,31.8,3092393,0.0,1.0
2025-01-17,32.01,33.0,31.78,32.92,3852269,32.01,33.0,31.78,32.92,3852269,0.0,1.0
2025-01-21,32.81,33.4,31.3,32.35,4571968,32.81,33.4,31.3,32.35,4571968,0.0,1.0
2025-01-22,33.63,35.65,33.41,35.28,9551139,33.63,35.65,33.41,35.28,9551139,0.0,1.0
2025-01-23,34.04,34.11,32.63,33.14,4666258,34.04,34.11,32.63,33.14,4666258,0.0,1.0
2025-01-24,32.81,34.8,32.6521,34.41,5533383,32.81,34.8,32.6521,34.41,5533383,0.0,1.0
2025-01-27,31.14,32.25,30.3412,31.08,6006504,31.14,32.25,30.3412,31.08,6006504,0.0,1.0
2025-01-28,33.0,33.24,30.65,31.3,4463833,33.0,33.24,30.65,31.3,4463833,0.0,1.0
2025-01-29,31.65,32.97,31.17,32.79,3489366,31.65,32.97,31.17,32.79,3489366,0.0,1.0
2025-01-30,32.05,32.2863,31.29,31.99,3262221,32.05,32.2863,31.29,31.99,3262221,0.0,1.0
2025-01-31,31.35,32.742,30.88,32.42,3522614,31.35,32.742,30.88,32.42,3522614,0.0,1.0
2025-02-03,31.21,31.48,29.4001,29.5,3877496,31.21,31.48,29.4001,29.5,3877496,0.0,1.0
2025-02-04,33.77,33.81,31.9,32.0,5191945,33.77,33.81,31.9,32.0,5191945,0.0,1.0
2025-02-05,34.19,34.205,33.47,33.79,3560809,34.19,34.205,33.47,33.79,3560809,0.0,1.0
2025-02-06,33.65,34.85,33.11,34.79,3273014,33.65,34.85,33.11,34.79,3273014,0.0,1.0
2025-02-07,33.48,34.7499,33.1514,33.62,4286357,33.48,34.7499,33.1514,33.62,4286357,0.0,1.0
2025-02-10,35.09,35.98,33.57,33.75,6074376,35.09,35.98,33.57,33.75,6074376,0.0,1.0
2025-02-11,31.98,34.9,31.93,34.89,6954615,31.98,34.9,31.93,34.89,6954615,0.0,1.0
2025-02-12,32.5,32.7736,31.4141,31.55,4166053,32.5,32.7736,31.4141,31.55,4166053,0.0,1.0
2025-02-13,32.91,33.1,32.31,32.8,3480036,32.91,33.1,32.31,32.8,3480036,0.0,1.0
2025-02-14,31.56,32.97,31.37,32.83,4267736,31.56,32.97,31.37,32.83,4267736,0.0,1.0
2025-02-18,31.78,32.18,31.36,31.58,4200211,31.78,32.18,31.36,31.58,4200211,0.0,1.0
2025-02-19,30.77,32.12,30.65,31.57,4265647,30.77,32.12,30.65,31.57,4265647,0.0,1.0
2025-02-20,29.9,30.45,28.41,30.35,7576912,29.9,30.45,28.41,30.35,7576912,0.0,1.0
2025-02-21,28.5,30.235,28.41,30.03,4893474,28.5,30.235,28.41,30.03,4893474,0.0,1.0
2025-02-24,26.88,28.25,26.34,28.11,5716452,26.88,28.25,26.34,28.11,5716452,0.0,1.0
2025-02-25,26.33,26.82,25.18,26.41,6202650,26.33,26.82,25.18,26.41,6202650,0.0,1.0
2025-02-26,26.44,27.51,26.3,26.66,8067861,26.44,27.51,26.3,26.66,8067861,0.0,1.0
2025-02-27,23.88,25.68,23.5,24.95,14816940,23.88,25.68,23.5,24.95,14816940,0.0,1.0
2025-02-28,23.45,24.15,22.82,23.21,7522179,23.45,24.15,22.82,23.21,7522179,0.0,1.0
2025-03-03,22.03,24.35,22.01,23.99,6307353,22.03,24.35,22.01,23.99,6307353,0.0,1.0
2025-03-04,22.1,22.9627,20.97,21.4,6732000,22.1,22.9627,20.97,21.4,6732000,0.0,1.0
2025-03-05,22.64,22.8,21.84,22.185,3561811,22.64,22.8,21.84,22.185,3561811,0.0,1.0
2025-03-06,21.5,22.54,21.26,22.12,4626314,21.5,22.54,21.26,22.12,4626314,0.0,1.0
2025-03-07,22.53,22.79,20.92,21.15,4720137,22.53,22.79,20.92,21.15,4720137,0.0,1.0
2025-03-10,20.96,22.11,20.51,21.615,6359325,20.96,22.11,20.51,21.615,6359325,0.0,1.0
2025-03-11,20.92,21.72,20.62,20.845,4269950,20.92,21.72,20.62,20.845,4269950,0.0,1.0
2025-03-12,21.62,21.9167,20.95,21.7,2977052,21.62,21.9167,20.95,21.7,2977052,0.0,1.0
2025-03-13,20.92,21.56,20.66,21.44,2953060,20.92,21.56,20.66,21.44,2953060,0.0,1.0
2025-03-14,21.61,21.78,21.2012,21.33,4113769,21.61,21.78,21.2012,21.33,4113769,0.0,1.0
2025-03-17,21.94,22.3,21.48,21.66,3056655,21.94,22.3,21.48,21.66,3056655,0.0,1.0
2025-03-18,22.13,22.25,21.23,21.755,3729088,22.13,22.25,21.23,21.755,3729088,0.0,1.0
2025-03-19,22.7,23.15,22.24,22.25,3384323,22.7,23.15,22.24,22.25,3384323,0.0,1.0
2025-03-20,22.38,22.96,22.21,22.33,2492750,22.38,22.96,22.21,22.33,2492750,0.0,1.0
2025-03-21,22.62,23.02,21.77,21.93,3870783,22.62,23.02,21.77,21.93,3870783,0.0,1.0
2025-03-24,23.49,23.78,23.12,23.24,3055269,23.49,23.78,23.12,23.24,3055269,0.0,1.0
2025-03-25,23.5,23.88,23.15,23.7,2632371,23.5,23.88,23.15,23.7,2632371,0.0,1.0
2025-03-26,23.03,23.6625,22.66,23.55,2072249,23.03,23.6625,22.66,23.55,2072249,0.0,1.0
2025-03-27,22.53,22.98,22.35,22.925,2104850,22.53,22.98,22.35,22.925,2104850,0.0,1.0
2025-03-28,21.81,22.505,21.36,22.27,4326338,21.81,22.505,21.36,22.27,4326338,0.0,1.0
2025-03-31,21.05,21.36,20.52,21.04,2952925,21.05,21.36,20.52,21.04,2952925,0.0,1.0
2025-04-01,21.43,21.57,20.65,21.26,3093009,21.43,21.57,20.65,21.26,3093009,0.0,1.0
2025-04-02,21.98,22.29,20.75,20.82,2456967,21.98,22.29,20.75,20.82,2456967,0.0,1.0
2025-04-03,20.29,20.7851,19.95,20.64,4590625,20.29,20.7851,19.95,20.64,4590625,0.0,1.0
2025-04-04,18.99,19.9,18.1302,19.65,5613433,18.99,19.9,18.1302,19.65,5613433,0.0,1.0
2025-04-07,19.14,20.25,17.03,17.66,6356158,19.14,20.25,17.03,17.66,6356158,0.0,1.0
2025-04-08,18.24,20.41,17.881,20.41,4547433,18.24,20.41,17.881,20.41,4547433,0.0,1.0
2025-04-09,21.18,21.58,18.06,18.15,6463724,21.18,21.58,18.06,18.15,6463724,0.0,1.0
2025-04-10,20.3,20.64,19.59,20.56,3861651,20.3,20.64,19.59,20.56,3861651,0.0,1.0
2025-04-11,20.59,20.63,19.61,20.29,2633544,20.59,20.63,19.61,20.29,2633544,0.0,1.0
2025-04-14,20.06,21.43,19.62,21.25,5401532,20.06,21.43,19.62,21.25,5401532,0.0,1.0
2025-04-15,19.97,20.1183,19.55,19.84,3160988,19.97,20.1183,19.55,19.84,3160988,0.0,1.0
2025-04-16,19.35,19.86,18.97,19.55,2453713,19.35,19.86,18.97,19.55,2453713,0.0,1.0
2025-04-17,19.35,19.55,19.07,19.3,2365159,19.35,19.55,19.07,19.3,2365159,0.0,1.0
2025-04-21,19.21,19.29,18.84,19.06,2856290,19.21,19.29,18.84,19.06,2856290,0.0,1.0
2025-04-22,19.86,20.0,19.3212,19.54,2702100,19.86,20.0,19.3212,19.54,2702100,0.0,1.0
2025-04-23,20.39,21.03,20.1,20.545,3919706,20.39,21.03,20.1,20.545,3919706,0.0,1.0
2025-04-24,22.02,22.11,20.4,20.5,3697521,22.02,22.11,20.4,20.5,3697521,0.0,1.0
2025-04-25,22.59,22.73,21.76,21.99,3301494,22.59,22.73,21.76,21.99,3301494,0.0,1.0
2025-04-28,22.58,22.84,21.94,22.76,3066025,22.58,22.84,21.94,22.76,3066025,0.0,1.0
2025-04-29,22.51,22.8508,22.14,22.22,2794851,22.51,22.8508,22.14,22.22,2794851,0.0,1.0
2025-04-30,22.01,22.06,21.48,21.78,2810380,22.01,22.06,21.48,21.78,2810380,0.0,1.0
2025-05-01,21.83,22.66,21.78,22.5,3040496,21.83,22.66,21.78,22.5,3040496,0.0,1.0
2025-05-02,22.48,22.705,21.95,22.26,3039647,22.48,22.705,21.95,22.26,3039647,0.0,1.0
2025-05-05,21.98,22.49,21.92,22.36,2540097,21.98,22.49,21.92,22.36,2540097,0.0,1.0
2025-05-06,21.82,21.95,21.23,21.36,2206936,21.82,21.95,21.23,21.36,2206936,0.0,1.0
2025-05-07,22.29,22.41,21.745,21.89,2194604,22.29,22.41,21.745,21.89,2194604,0.0,1.0
2025-05-08,23.47,23.7132,22.64,22.8,3629545,23.47,23.7132,22.64,22.8,3629545,0.0,1.0
2025-05-09,23.37,24.05,23.1796,23.365,3064788,23.37,24.05,23.1796,23.365,3064788,0.0,1.0
2025-05-12,24.2,24.73,23.775,24.66,3749939,24.2,24.73,23.775,24.66,3749939,0.0,1.0
2025-05-13,23.99,24.3777,23.775,24.37,4748306,23.99,24.3777,23.775,24.37,4748306,0.0,1.0
2025-05-14,23.88,24.6898,23.68,24.13,4841775,23.88,24.6898,23.68,24.13,4841775,0.0,1.0
2025-05-15,23.41,23.7,22.95,23.49,3349741,23.41,23.7,22.95,23.49,3349741,0.0,1.0
2025-05-16,24.16,24.26,23.3327,23.58,3559870,24.16,24.26,23.3327,23.58,3559870,0.0,1.0
2025-05-19,23.18,23.6,22.86,23.42,4296954,23.18,23.6,22.86,23.42,4296954,0.0,1.0
2025-05-20,23.15,23.31,22.6001,23.065,4655112,23.15,23.31,22.6001,23.065,4655112,0.0,1.0
2025-05-21,21.87,23.255,21.755,22.75,4153705,21.87,23.255,21.755,22.75,4153705,0.0,1.0
2025-05-22,22.73,23.18,21.83,21.98,5149647,22.73,23.18,21.83,21.98,5149647,0.0,1.0
2025-05-23,22.72,23.24,22.1,22.11,4022704,22.72,23.24,22.1,22.11,4022704,0.0,1.0
2025-05-27,23.92,24.431,23.26,23.47,7319781,23.92,24.431,23.26,23.47,7319781,0.0,1.0
2025-05-28,23.02,24.08,23.01,23.875,13115545,23.02,24.08,23.01,23.875,13115545,0.0,1.0
2025-05-29,27.8,30.24,26.21,26.59,54978090,27.8,30.24,26.21,26.59,54978090,0.0,1.0
2025-05-30,26.59,28.08,26.19,27.5,12003558,26.59,28.08,26.19,27.5,12003558,0.0,1.0
2025-06-02,24.97,26.43,24.86,26.31,10081290,24.97,26.43,24.86,26.31,10081290,0.0,1.0
2025-06-03,25.67,26.08,24.71,25.43,8179570,25.67,26.08,24.71,25.43,8179570,0.0,1.0
2025-06-04,26.26,26.34,25.02,25.85,6924391,26.26,26.34,25.02,25.85,6924391,0.0,1.0
2025-06-05,25.34,26.7797,25.095,26.39,6790036,25.34,26.7797,25.095,26.39,6790036,0.0,1.0
2025-06-06,25.95,26.63,25.6611,25.85,6027305,25.95,26.63,25.6611,25.85,6027305,0.0,1.0
2025-06-09,25.86,26.68,25.8,26.205,5144340,25.86,26.68,25.8,26.205,5144340,0.0,1.0
2025-06-10,25.61,26.52,25.555,25.86,4397710,25.61,26.52,25.555,25.86,4397710,0.0,1.0
2025-06-11,24.65,26.0,24.565,26.0,7109856,24.65,26.0,24.565,26.0,7109856,0.0,1.0
2025-06-12,24.36,24.8656,24.255,24.56,4300227,24.36,24.8656,24.255,24.56,4300227,0.0,1.0
2025-06-13,23.76,24.11,23.29,23.71,4682202,23.76,24.11,23.29,23.71,4682202,0.0,1.0
2025-06-16,24.45,24.47,23.79,24.06,4792467,24.45,24.47,23.79,24.06,4792467,0.0,1.0
2025-06-17,23.98,24.75,23.98,24.34,4799107,23.98,24.75,23.98,24.34,4799107,0.0,1.0
2025-06-18,24.16,24.46,23.82,24.01,4491221,24.16,24.46,23.82,24.01,4491221,0.0,1.0
2025-06-20,23.6,24.49,23.395,24.35,5750480,23.6,24.49,23.395,24.35,5750480,0.0,1.0
2025-06-23,23.41,23.8352,22.8802,22.935,4357628,23.41,23.8352,22.8802,22.935,4357628,0.0,1.0
2025-06-24,24.17,24.26,23.82,23.95,4596059,24.17,24.26,23.82,23.95,4596059,0.0,1.0
2025-06-25,23.64,24.45,23.485,24.28,4019350,23.64,24.45,23.485,24.28,4019350,0.0,1.0
2025-06-26,24.72,24.99,23.55,23.9,6696072,24.72,24.99,23.55,23.9,6696072,0.0,1.0
2025-06-27,24.24,25.06,23.86,25.06,6931991,24.24,25.06,23.86,25.06,6931991,0.0,1.0
2025-06-30,24.57,25.37,24.5,24.5,6781451,24.57,25.37,24.5,24.5,6781451,0.0,1.0
2025-07-01,24.57,24.69,23.87,24.33,3992092,24.57,24.69,23.87,24.33,3992092,0.0,1.0
2025-07-02,25.82,26.07,24.46,24.6,8633449,25.82,26.07,24.46,24.6,8633449,0.0,1.0
2025-07-03,25.75,26.43,25.635,26.15,4512180,25.75,26.43,25.635,26.15,4512180,0.0,1.0
2025-07-07,25.65,25.66,24.85,25.55,5191754,25.65,25.66,24.85,25.55,5191754,0.0,1.0
2025-07-08,26.37,26.88,25.91,25.91,5834955,26.37,26.88,25.91,25.91,5834955,0.0,1.0
2025-07-09,27.39,27.5797,26.51,27.0,7016259,27.39,27.5797,26.51,27.0,7016259,0.0,1.0
2025-07-10,26.81,27.78,26.45,27.67,5366317,26.81,27.78,26.45,27.67,5366317,0.0,1.0
2025-07-11,26.29,26.9619,26.13,26.41,4222376,26.29,26.9619,26.13,26.41,4222376,0.0,1.0
2025-07-14,26.8,27.2507,25.7616,26.0,5088068,26.8,27.2507,25.7616,26.0,5088068,0.0,1.0
2025-07-15,27.03,27.58,26.745,27.24,4981959,27.03,27.58,26.745,27.24,4981959,0.0,1.0
2025-07-16,27.23,27.27,26.075,27.13,4620943,27.23,27.27,26.075,27.13,4620943,0.0,1.0
2025-07-17,28.36,28.94,27.4,27.49,8433809,28.36,28.94,27.4,27.49,8433809,0.0,1.0
2025-07-18,28.71,29.47,28.14,29.27,8275255,28.71,29.47,28.14,29.27,8275255,0.0,1.0
2025-07-21,28.33,30.11,28.115,28.95,8133685,28.33,30.11,28.115,28.95,8133685,0.0,1.0
2025-07-22,28.49,28.71,27.45,28.37,4796014,28.49,28.71,27.45,28.37,4796014,0.0,1.0
2025-07-23,29.16,29.295,28.51,28.78,4714061,29.16,29.295,28.51,28.78,4714061,0.0,1.0
2025-07-24,26.0,27.9,25.99,27.58,19952407,26.0,27.9,25.99,27.58,19952407,0.0,1.0
2025-07-25,26.01,26.59,25.9432,26.405,7322079,26.01,26.59,25.9432,26.405,7322079,0.0,1.0
2025-07-28,25.79,26.415,25.64,26.16,6858882,25.79,26.415,25.64,26.16,6858882,0.0,1.0
2025-07-29,24.48,26.0,24.475,25.81,7324180,24.48,26.0,24.475,25.81,7324180,0.0,1.0
2025-07-30,24.22,24.8399,23.84,24.51,6267367,24.22,24.8399,23.84,24.51,6267367,0.0,1.0
2025-07-31,23.56,24.67,23.54,24.51,6026309,23.56,24.67,23.54,24.51,6026309,0.0,1.0
2025-08-01,22.43,23.0799,22.16,22.82,7492481,22.43,23.0799,22.16,22.82,7492481,0.0,1.0
2025-08-04,23.19,23.35,22.575,22.77,5354775,23.19,23.35,22.575,22.77,5354775,0.0,1.0
2025-08-05,23.29,23.76,23.0,23.4,5007162,23.29,23.76,23.0,23.4,5007162,0.0,1.0
2025-08-06,23.25,23.505,22.71,23.32,4677148,23.25,23.505,22.71,23.32,4677148,0.0,1.0
2025-08-07,22.66,23.68,22.22,23.5,6034273,22.66,23.68,22.22,23.5,6034273,0.0,1.0
2025-08-08,22.13,22.95,22.07,22.74,6485813,22.13,22.95,22.07,22.74,6485813,0.0,1.0
2025-08-11,16.47,17.29,14.7,15.17,66986346,16.47,17.29,14.7,15.17,66986346,0.0,1.0
2025-08-12,16.91,17.137,16.16,16.52,18170645,16.91,17.137,16.16,16.52,18170645,0.0,1.0
2025-08-13,18.6,18.6364,16.9406,17.0,22499718,18.6,18.6364,16.9406,17.0,22499718,0.0,1.0
2025-08-14,17.96,18.5,17.66,18.2,12387159,17.96,18.5,17.66,18.2,12387159,0.0,1.0
2025-08-15,17.85,18.19,17.72,18.08,7172379,17.85,18.19,17.72,18.08,7172379,0.0,1.0
2025-08-18,18.2,18.495,17.85,18.115,7615428,18.2,18.495,17.85,18.115,7615428,0.0,1.0
2025-08-19,17.38,18.25,17.26,18.14,7778711,17.38,18.25,17.26,18.14,7778711,0.0,1.0
2025-08-20,16.94,17.315,16.28,17.23,8397348,16.94,17.315,16.28,17.23,8397348,0.0,1.0
2025-08-21,16.86,16.92,16.56,16.9,4273176,16.86,16.92,16.56,16.9,4273176,0.0,1.0
2025-08-22,17.5,17.64,16.9,17.0,6985260,17.5,17.64,16.9,17.0,6985260,0.0,1.0
2025-08-25,17.09,17.68,17.05,17.55,5185915,17.09,17.68,17.05,17.55,5185915,0.0,1.0
2025-08-26,16.91,17.32,16.78,17.05,6184293,16.91,17.32,16.78,17.05,6184293,0.0,1.0
2025-08-27,17.31,17.36,16.99,17.02,5430662,17.31,17.36,16.99,17.02,5430662,0.0,1.0
2025-08-28,17.31,17.54,17.215,17.37,4493585,17.31,17.54,17.215,17.37,4493585,0.0,1.0
2025-08-29,16.91,17.51,16.715,17.33,6692006,16.91,17.51,16.715,17.33,6692006,0.0,1.0
2025-09-02,16.82,17.14,16.4,16.54,6869577,16.82,17.14,16.4,16.54,6869577,0.0,1.0
2025-09-03,16.68,17.0599,16.46,16.93,12618955,16.68,17.0599,16.46,16.93,12618955,0.0,1.0
2025-09-04,15.46,16.24,14.8,14.95,29778606,15.46,16.24,14.8,14.95,29778606,0.0,1.0
2025-09-05,15.62,15.96,15.185,15.82,12604183,15.62,15.96,15.185,15.82,12604183,0.0,1.0
2025-09-08,15.74,16.1,15.345,15.67,10345250,15.74,16.1,15.345,15.67,10345250,0.0,1.0
2025-09-09,15.74,15.78,15.425,15.51,6746729,15.74,15.78,15.425,15.51,6746729,0.0,1.0
2025-09-10,15.61,15.97,15.39,15.8,6972256,15.61,15.97,15.39,15.8,6972256,0.0,1.0
2025-09-11,16.4,16.53,15.5992,15.67,10372678,16.4,16.53,15.5992,15.67,10372678,0.0,1.0
2025-09-12,16.43,16.83,16.13,16.45,8928658,16.43,16.83,16.13,16.45,8928658,0.0,1.0
2025-09-15,17.53,17.57,16.4,16.56,10768918,17.53,17.57,16.4,16.56,10768918,0.0,1.0
2025-09-16,17.5,17.58,16.92,17.51,9314621,17.5,17.58,16.92,17.51,9314621,0.0,1.0
2025-09-17,17.24,17.75,16.78,17.5,7291309,17.24,17.75,16.78,17.5,7291309,0.0,1.0
2025-09-18,18.02,18.335,17.469,17.69,10710928,18.02,18.335,17.469,17.69,10710928,0.0,1.0
2025-09-19,17.9,18.1185,17.5607,18.025,11191694,17.9,18.1185,17.5607,18.025,11191694,0.0,1.0
2025-09-22,18.51,18.815,17.38,17.765,10380533,18.51,18.815,17.38,17.765,10380533,0.0,1.0
2025-09-23,18.12,18.968,17.84,18.74,9206953,18.12,18.968,17.84,18.74,9206953,0.0,1.0
2025-09-24,18.14,18.52,18.02,18.34,5810617,18.14,18.52,18.02,18.34,5810617,0.0,1.0
2025-09-25,17.28,17.81,17.07,17.69,8178020,17.28,17.81,17.07,17.69,8178020,0.0,1.0
2025-09-26,17.14,17.678669,17.05,17.3,5744380,17.14,17.678669,17.05,17.3,5744380,0.0,1.0
2025-09-29,17.32,17.42,16.95,17.21,6121365,17.32,17.42,16.95,17.21,6121365,0.0,1.0
2025-09-30,17.34,17.535,16.92,17.28,6162381,17.34,17.535,16.92,17.28,6162381,0.0,1.0
2025-10-01,17.5,17.51,17.07,17.37,6119811,17.5,17.51,17.07,17.37,6119811,0.0,1.0
2025-10-02,18.24,18.26,17.4812,17.67,9180678,18.24,18.26,17.4812,17.67,9180678,0.0,1.0
2025-10-03,19.16,19.27,18.32,18.56,14946189,19.16,19.27,18.32,18.56,14946189,0.0,1.0
2025-10-06,19.66,20.22,19.13,20.12,16480269,19.66,20.22,19.13,20.12,16480269,0.0,1.0
2025-10-07,19.12,20.055,18.64,19.86,10585028,19.12,20.055,18.64,19.86,10585028,0.0,1.0
2025-10-08,19.13,19.51,18.8,19.32,8019164,19.13,19.51,18.8,19.32,8019164,0.0,1.0
2025-10-09,18.92,19.17,18.71,19.13,6052731,18.92,19.17,18.71,19.13,6052731,0.0,1.0
2025-10-10,17.91,19.385,17.68,19.03,9210398,17.91,19.385,17.68,19.03,9210398,0.0,1.0
2025-10-13,19.37,19.39,18.2,18.25,8131699,19.37,19.39,18.2,18.25,8131699,0.0,1.0
2025-10-14,18.99,19.35,18.39,18.88,7677996,18.99,19.35,18.39,18.88,7677996,0.0,1.0
2025-10-15,19.27,19.8,18.67,19.4,7170705,19.27,19.8,18.67,19.4,7170705,0.0,1.0
2025-10-16,18.06,19.6,17.84,19.28,8140862,18.06,19.6,17.84,19.28,8140862,0.0,1.0
2025-10-17,17.71,18.08,17.5,17.75,5635914,17.71,18.08,17.5,17.75,5635914,0.0,1.0
2025-10-20,18.42,18.7899,18.0,18.1,5117876,18.42,18.7899,18.0,18.1,5117876,0.0,1.0
2025-10-21,18.23,18.545,18.02,18.28,3672466,18.23,18.545,18.02,18.28,3672466,0.0,1.0
2025-10-22,17.56,18.02,17.195,17.87,5789776,17.56,18.02,17.195,17.87,5789776,0.0,1.0
2025-10-23,17.95,18.045,17.51,17.59,3698072,17.95,18.045,17.51,17.59,3698072,0.0,1.0
2025-10-24,17.85,18.39,17.75,18.3,4639284,17.85,18.39,17.75,18.3,4639284,0.0,1.0
2025-10-27,18.36,18.64,17.94,18.15,5386726,18.36,18.64,17.94,18.15,5386726,0.0,1.0
2025-10-28,18.1,18.635,17.965,18.36,4293476,18.1,18.635,17.965,18.36,4293476,0.0,1.0
2025-10-29,17.55,18.16,17.27,17.96,5522030,17.55,18.16,17.27,17.96,5522030,0.0,1.0
2025-10-30,17.03,17.47,17.01,17.47,4415288,17.03,17.47,17.01,17.47,4415288,0.0,1.0
2025-10-31,17.58,17.59,16.84,17.04,4890054,17.58,17.59,16.84,17.04,4890054,0.0,1.0
2025-11-03,17.14,17.535,16.97,17.4,5197838,17.14,17.535,16.97,17.4,5197838,0.0,1.0
2025-11-04,15.78,16.77,15.77,16.51,6887918,15.78,16.77,15.77,16.51,6887918,0.0,1.0
2025-11-05,16.07,16.07,15.67,15.84,4951608,16.07,16.07,15.67,15.84,4951608,0.0,1.0
2025-11-06,15.18,16.15,15.11,16.05,4986470,15.18,16.15,15.11,16.05,4986470,0.0,1.0
2025-11-07,15.52,15.54,14.715,14.9,5121442,15.52,15.54,14.715,14.9,5121442,0.0,1.0
2025-11-10,16.08,17.455,15.2,15.88,14426307,16.08,17.455,15.2,15.88,14426307,0.0,1.0
2025-11-11,15.31,15.6683,14.9,15.5,9277484,15.31,15.6683,14.9,15.5,9277484,0.0,1.0
2025-11-12,14.83,15.611,14.65,15.39,7497585,14.83,15.611,14.65,15.39,7497585,0.0,1.0
2025-11-13,14.1,14.675,13.66,14.6,8385916,14.1,14.675,13.66,14.6,8385916,0.0,1.0
2025-11-14,14.07,14.3726,13.59,13.65,6732574,14.07,14.3726,13.59,13.65,6732574,0.0,1.0
2025-11-17,13.44,14.07,13.31,13.98,5080230,13.44,14.07,13.31,13.98,5080230,0.0,1.0
2025-11-18,13.74,14.15,13.195,13.25,7470322,13.74,14.15,13.195,13.25,7470322,0.0,1.0
2025-11-19,13.54,13.93,13.28,13.65,4614364,13.54,13.93,13.28,13.65,4614364,0.0,1.0
2025-11-20,12.85,14.155,12.735,13.72,8359736,12.85,14.155,12.735,13.72,8359736,0.0,1.0
2025-11-21,13.63,13.7,12.59,12.83,8430044,13.63,13.7,12.59,12.83,8430044,0.0,1.0
2025-11-24,13.52,13.79,13.395,13.73,4809179,13.52,13.79,13.395,13.73,4809179,0.0,1.0
2025-11-25,14.18,14.205,13.28,13.52,5264103,14.18,14.205,13.28,13.52,5264103,0.0,1.0
2025-11-26,14.16,14.475,14.16,14.23,4936330,14.16,14.475,14.16,14.23,4936330,0.0,1.0