date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2022-05-06,20.0,20.2,18.4,18.5,15225318,20.0,20.2,18.4,18.5,15225318,0.0,1.0
2022-05-09,18.0,19.1817,17.8,18.99,5325826,18.0,19.1817,17.8,18.99,5325826,0.0,1.0
2022-05-10,17.55,18.06,16.25,18.06,5151743,17.55,18.06,16.25,18.06,5151743,0.0,1.0
2022-05-11,16.55,17.94,16.37,17.67,1453243,16.55,17.94,16.37,17.67,1453243,0.0,1.0
2022-05-12,17.47,17.73,16.01,16.47,1098405,17.47,17.73,16.01,16.47,1098405,0.0,1.0
2022-05-13,17.72,18.46,17.08,17.4,897173,17.72,18.46,17.08,17.4,897173,0.0,1.0
2022-05-16,17.0,17.71,16.76,17.67,472538,17.0,17.71,16.76,17.67,472538,0.0,1.0
2022-05-17,17.23,17.5,16.34,17.19,1333650,17.23,17.5,16.34,17.19,1333650,0.0,1.0
2022-05-18,16.51,17.23,16.3,17.08,488156,16.51,17.23,16.3,17.08,488156,0.0,1.0
2022-05-19,17.52,17.66,16.32,16.32,953434,17.52,17.66,16.32,16.32,953434,0.0,1.0
2022-05-20,17.18,17.85,16.75,17.72,1130507,17.18,17.85,16.75,17.72,1130507,0.0,1.0
2022-05-23,16.91,17.32,16.5,17.32,871481,16.91,17.32,16.5,17.32,871481,0.0,1.0
2022-05-24,16.11,16.88,16.017,16.88,1032116,16.11,16.88,16.017,16.88,1032116,0.0,1.0
2022-05-25,16.99,17.11,15.9,16.03,1294994,16.99,17.11,15.9,16.03,1294994,0.0,1.0
2022-05-26,18.0,18.03,16.81,17.0,1245219,18.0,18.03,16.81,17.0,1245219,0.0,1.0
2022-05-27,17.69,18.21,17.5,18.19,356442,17.69,18.21,17.5,18.19,356442,0.0,1.0
2022-05-31,17.01,18.0538,16.81,17.71,335890,17.01,18.0538,16.81,17.71,335890,0.0,1.0
2022-06-01,16.28,17.328,16.27,16.9,333334,16.28,17.328,16.27,16.9,333334,0.0,1.0
2022-06-02,16.29,16.81,15.92,16.26,476483,16.29,16.81,15.92,16.26,476483,0.0,1.0
2022-06-03,16.61,16.76,16.05,16.14,337094,16.61,16.76,16.05,16.14,337094,0.0,1.0
2022-06-06,16.16,17.0,16.11,16.99,638142,16.16,17.0,16.11,16.99,638142,0.0,1.0
2022-06-07,15.65,16.28,15.42,16.24,1377114,15.65,16.28,15.42,16.24,1377114,0.0,1.0
2022-06-08,14.88,15.74,14.75,15.5,1177493,14.88,15.74,14.75,15.5,1177493,0.0,1.0
2022-06-09,14.58,14.96,14.27,14.93,1054651,14.58,14.96,14.27,14.93,1054651,0.0,1.0
2022-06-10,14.07,14.57,13.99,14.32,561485,14.07,14.57,13.99,14.32,561485,0.0,1.0
2022-06-13,13.36,14.0,13.25,13.71,748580,13.36,14.0,13.25,13.71,748580,0.0,1.0
2022-06-14,13.69,14.2,13.1701,13.35,705558,13.69,14.2,13.1701,13.35,705558,0.0,1.0
2022-06-15,14.86,14.94,13.71,13.92,613413,14.86,14.94,13.71,13.92,613413,0.0,1.0
2022-06-16,14.49,14.73,13.92,14.5,1460919,14.49,14.73,13.92,14.5,1460919,0.0,1.0
2022-06-17,15.75,15.75,14.26,14.41,3926593,15.75,15.75,14.26,14.41,3926593,0.0,1.0
2022-06-21,15.5,15.9,15.07,15.9,1846855,15.5,15.9,15.07,15.9,1846855,0.0,1.0
2022-06-22,15.47,15.6,15.1,15.25,1373044,15.47,15.6,15.1,15.25,1373044,0.0,1.0
2022-06-23,15.51,15.6,15.13,15.41,1595795,15.51,15.6,15.13,15.41,1595795,0.0,1.0
2022-06-24,15.85,16.43,15.74,15.93,1081631,15.85,16.43,15.74,15.93,1081631,0.0,1.0
2022-06-27,15.7,16.1713,15.55,15.79,517466,15.7,16.1713,15.55,15.79,517466,0.0,1.0
2022-06-28,15.02,15.77,14.95,15.55,573102,15.02,15.77,14.95,15.55,573102,0.0,1.0
2022-06-29,15.28,15.36,14.85,15.02,330858,15.28,15.36,14.85,15.02,330858,0.0,1.0
2022-06-30,15.24,15.49,14.73,15.2,571733,15.24,15.49,14.73,15.2,571733,0.0,1.0
2022-07-01,15.86,16.03,15.0,15.05,353418,15.86,16.03,15.0,15.05,353418,0.0,1.0
2022-07-05,15.8,15.855,15.41,15.83,262155,15.8,15.855,15.41,15.83,262155,0.0,1.0
2022-07-06,15.94,16.25,15.895,15.94,609758,15.94,16.25,15.895,15.94,609758,0.0,1.0
2022-07-07,15.97,16.11,15.65,16.02,541077,15.97,16.11,15.65,16.02,541077,0.0,1.0
2022-07-08,16.43,16.99,15.87,15.97,861610,16.43,16.99,15.87,15.97,861610,0.0,1.0
2022-07-11,15.9,16.41,15.86,16.39,462908,15.9,16.41,15.86,16.39,462908,0.0,1.0
2022-07-12,16.59,16.916,15.7,15.79,948680,16.59,16.916,15.7,15.79,948680,0.0,1.0
2022-07-13,16.2,16.56,15.97,16.38,572102,16.2,16.56,15.97,16.38,572102,0.0,1.0
2022-07-14,15.98,16.4,15.8701,16.14,545134,15.98,16.4,15.8701,16.14,545134,0.0,1.0
2022-07-15,15.59,16.16,15.53,15.94,381469,15.59,16.16,15.53,15.94,381469,0.0,1.0
2022-07-18,15.15,15.8393,15.03,15.63,713601,15.15,15.8393,15.03,15.63,713601,0.0,1.0
2022-07-19,15.29,15.47,15.08,15.35,599473,15.29,15.47,15.08,15.35,599473,0.0,1.0
2022-07-20,15.14,15.39,14.99,15.07,2064486,15.14,15.39,14.99,15.07,2064486,0.0,1.0
2022-07-21,15.72,16.25,15.01,15.01,486903,15.72,16.25,15.01,15.01,486903,0.0,1.0
2022-07-22,15.33,15.92,15.09,15.62,691424,15.33,15.92,15.09,15.62,691424,0.0,1.0
2022-07-25,16.09,16.14,15.11,15.64,458719,16.09,16.14,15.11,15.64,458719,0.0,1.0
2022-07-26,15.35,16.23,15.16,16.21,1078981,15.35,16.23,15.16,16.21,1078981,0.0,1.0
2022-07-27,16.07,16.205,15.29,15.29,477067,16.07,16.205,15.29,15.29,477067,0.0,1.0
2022-07-28,15.35,16.13,12.2,15.99,11015101,15.35,16.13,12.2,15.99,11015101,0.0,1.0
2022-07-29,14.39,15.47,14.09,14.89,8054264,14.39,15.47,14.09,14.89,8054264,0.0,1.0
2022-08-01,14.4,14.97,14.05,14.46,1545549,14.4,14.97,14.05,14.46,1545549,0.0,1.0
2022-08-02,14.23,14.86,14.12,14.22,1662849,14.23,14.86,14.12,14.22,1662849,0.0,1.0
2022-08-03,14.82,14.93,14.305,14.33,2002431,14.82,14.93,14.305,14.33,2002431,0.0,1.0
2022-08-04,15.57,15.84,14.77,15.0,2271174,15.57,15.84,14.77,15.0,2271174,0.0,1.0
2022-08-05,15.51,15.79,15.26,15.49,1778360,15.51,15.79,15.26,15.49,1778360,0.0,1.0
2022-08-08,15.5,15.94,15.31,15.59,993844,15.5,15.94,15.31,15.59,993844,0.0,1.0
2022-08-09,15.76,15.77,15.33,15.4,1177408,15.76,15.77,15.33,15.4,1177408,0.0,1.0
2022-08-10,16.31,16.68,15.8,15.86,952735,16.31,16.68,15.8,15.86,952735,0.0,1.0
2022-08-11,16.52,17.18,16.34,16.35,516070,16.52,17.18,16.34,16.35,516070,0.0,1.0
2022-08-12,16.36,16.59,16.085,16.51,580120,16.36,16.59,16.085,16.51,580120,0.0,1.0
2022-08-15,16.52,16.54,15.94,16.31,720158,16.52,16.54,15.94,16.31,720158,0.0,1.0
2022-08-16,16.3,16.775,16.07,16.75,646280,16.3,16.775,16.07,16.75,646280,0.0,1.0
2022-08-17,16.34,16.74,16.01,16.01,561631,16.34,16.74,16.01,16.01,561631,0.0,1.0
2022-08-18,16.25,16.5136,15.7,16.3,676601,16.25,16.5136,15.7,16.3,676601,0.0,1.0
2022-08-19,15.5,16.11,15.36,16.11,717921,15.5,16.11,15.36,16.11,717921,0.0,1.0
2022-08-22,15.49,15.81,15.1877,15.3,696398,15.49,15.81,15.1877,15.3,696398,0.0,1.0
2022-08-23,15.6,15.89,15.36,15.51,623761,15.6,15.89,15.36,15.51,623761,0.0,1.0
2022-08-24,15.98,16.47,15.36,15.47,634520,15.98,16.47,15.36,15.47,634520,0.0,1.0
2022-08-25,16.15,16.65,15.8,15.93,620052,16.15,16.65,15.8,15.93,620052,0.0,1.0
2022-08-26,15.57,16.21,15.42,16.17,493061,15.57,16.21,15.42,16.17,493061,0.0,1.0
2022-08-29,15.15,15.62,15.12,15.41,374616,15.15,15.62,15.12,15.41,374616,0.0,1.0
2022-08-30,14.56,15.3799,14.44,15.1,1211871,14.56,15.3799,14.44,15.1,1211871,0.0,1.0
2022-08-31,14.88,15.255,14.4,14.58,1673748,14.88,15.255,14.4,14.58,1673748,0.0,1.0
2022-09-01,14.85,15.27,14.5,14.86,938402,14.85,15.27,14.5,14.86,938402,0.0,1.0
2022-09-02,15.0,15.325,14.72,14.9,795394,15.0,15.325,14.72,14.9,795394,0.0,1.0
2022-09-06,15.41,15.41,14.93,15.14,582199,15.41,15.41,14.93,15.14,582199,0.0,1.0
2022-09-07,15.75,15.99,15.14,15.49,1699732,15.75,15.99,15.14,15.49,1699732,0.0,1.0
2022-09-08,16.44,17.24,15.63,15.81,1993776,16.44,17.24,15.63,15.81,1993776,0.0,1.0
2022-09-09,17.17,17.8,16.48,16.5,995687,17.17,17.8,16.48,16.5,995687,0.0,1.0
2022-09-12,17.0,17.59,16.95,17.59,699124,17.0,17.59,16.95,17.59,699124,0.0,1.0
2022-09-13,17.05,17.19,16.5725,16.81,850333,17.05,17.19,16.5725,16.81,850333,0.0,1.0
2022-09-14,17.13,17.55,16.88,17.15,1693274,17.13,17.55,16.88,17.15,1693274,0.0,1.0
2022-09-15,17.76,18.05,17.1,17.1,1059796,17.76,18.05,17.1,17.1,1059796,0.0,1.0
2022-09-16,17.57,17.78,16.95,17.73,2325846,17.57,17.78,16.95,17.73,2325846,0.0,1.0
2022-09-19,17.51,17.71,17.3,17.43,618626,17.51,17.71,17.3,17.43,618626,0.0,1.0
2022-09-20,16.99,17.52,16.95,17.37,1006044,16.99,17.52,16.95,17.37,1006044,0.0,1.0
2022-09-21,16.25,17.16,16.24,16.87,680213,16.25,17.16,16.24,16.87,680213,0.0,1.0
2022-09-22,16.56,16.61,16.1,16.4,468275,16.56,16.61,16.1,16.4,468275,0.0,1.0
2022-09-23,15.95,16.405,15.38,16.32,896504,15.95,16.405,15.38,16.32,896504,0.0,1.0
2022-09-26,15.63,16.16,15.41,16.03,650725,15.63,16.16,15.41,16.03,650725,0.0,1.0
2022-09-27,15.49,15.8,15.06,15.72,809435,15.49,15.8,15.06,15.72,809435,0.0,1.0
2022-09-28,16.08,16.49,15.6,15.71,1008170,16.08,16.49,15.6,15.71,1008170,0.0,1.0
2022-09-29,15.61,15.96,15.33,15.96,304192,15.61,15.96,15.33,15.96,304192,0.0,1.0
2022-09-30,15.34,15.9,15.3,15.65,477250,15.34,15.9,15.3,15.65,477250,0.0,1.0
2022-10-03,16.24,16.45,15.35,15.48,503583,16.24,16.45,15.35,15.48,503583,0.0,1.0
2022-10-04,17.14,17.38,16.33,16.33,780146,17.14,17.38,16.33,16.33,780146,0.0,1.0
2022-10-05,16.74,16.92,16.49,16.72,265308,16.74,16.92,16.49,16.72,265308,0.0,1.0
2022-10-06,16.18,16.79,16.14,16.49,295938,16.18,16.79,16.14,16.49,295938,0.0,1.0
2022-10-07,15.63,16.14,15.53,16.03,304563,15.63,16.14,15.53,16.03,304563,0.0,1.0
2022-10-10,15.65,15.78,15.52,15.59,213825,15.65,15.78,15.52,15.59,213825,0.0,1.0
2022-10-11,15.66,15.76,15.37,15.56,281483,15.66,15.76,15.37,15.56,281483,0.0,1.0
2022-10-12,15.29,15.57,15.01,15.57,564422,15.29,15.57,15.01,15.57,564422,0.0,1.0
2022-10-13,15.23,15.4619,14.86,15.13,986470,15.23,15.4619,14.86,15.13,986470,0.0,1.0
2022-10-14,14.69,15.48,14.69,15.48,417172,14.69,15.48,14.69,15.48,417172,0.0,1.0
2022-10-17,14.86,15.05,14.76,14.83,241293,14.86,15.05,14.76,14.83,241293,0.0,1.0
2022-10-18,14.98,15.3,14.82,15.08,211537,14.98,15.3,14.82,15.08,211537,0.0,1.0
2022-10-19,14.63,14.86,14.41,14.84,384008,14.63,14.86,14.41,14.84,384008,0.0,1.0
2022-10-20,14.76,15.02,14.47,14.57,200552,14.76,15.02,14.47,14.57,200552,0.0,1.0
2022-10-21,14.91,15.02,14.52,14.96,163605,14.91,15.02,14.52,14.96,163605,0.0,1.0
2022-10-24,14.6,15.03,14.57,15.03,285238,14.6,15.03,14.57,15.03,285238,0.0,1.0
2022-10-25,14.9,15.09,14.52,14.52,289929,14.9,15.09,14.52,14.52,289929,0.0,1.0
2022-10-26,14.77,15.1263,14.73,14.99,747979,14.77,15.1263,14.73,14.99,747979,0.0,1.0
2022-10-27,14.47,14.85,14.4,14.81,657977,14.47,14.85,14.4,14.81,657977,0.0,1.0
2022-10-28,14.54,14.61,14.05,14.49,625811,14.54,14.61,14.05,14.49,625811,0.0,1.0
2022-10-31,14.26,14.55,14.1,14.44,405879,14.26,14.55,14.1,14.44,405879,0.0,1.0
2022-11-01,14.35,14.87,14.235,14.3,674699,14.35,14.87,14.235,14.3,674699,0.0,1.0
2022-11-02,13.5,14.09,13.44,13.95,1122199,13.5,14.09,13.44,13.95,1122199,0.0,1.0
2022-11-03,13.65,13.91,12.79,13.42,1020174,13.65,13.91,12.79,13.42,1020174,0.0,1.0
2022-11-04,14.85,14.89,13.74,13.85,494765,14.85,14.89,13.74,13.85,494765,0.0,1.0
2022-11-07,15.15,15.57,14.76,14.82,1524827,15.15,15.57,14.76,14.82,1524827,0.0,1.0
2022-11-08,14.18,15.21,14.07,15.21,1632522,14.18,15.21,14.07,15.21,1632522,0.0,1.0
2022-11-09,13.85,14.22,13.78,14.1,383561,13.85,14.22,13.78,14.1,383561,0.0,1.0
2022-11-10,15.11,15.245,14.41,14.59,466268,15.11,15.245,14.41,14.59,466268,0.0,1.0
2022-11-11,15.28,15.59,15.1,15.14,387640,15.28,15.59,15.1,15.14,387640,0.0,1.0
2022-11-14,15.19,15.46,15.095,15.17,297472,15.19,15.46,15.095,15.17,297472,0.0,1.0
2022-11-15,15.06,15.51,15.06,15.47,249494,15.06,15.51,15.06,15.47,249494,0.0,1.0
2022-11-16,15.25,15.35,14.97,15.06,202256,15.25,15.35,14.97,15.06,202256,0.0,1.0
2022-11-17,15.05,15.82,14.81,15.05,624154,15.05,15.82,14.81,15.05,624154,0.0,1.0
2022-11-18,15.0,15.26,14.88,15.26,258481,15.0,15.26,14.88,15.26,258481,0.0,1.0
2022-11-21,14.76,15.06,14.51,15.06,273184,14.76,15.06,14.51,15.06,273184,0.0,1.0
2022-11-22,14.78,14.96,14.57,14.77,190317,14.78,14.96,14.57,14.77,190317,0.0,1.0
2022-11-23,14.77,14.97,14.64,14.7,195769,14.77,14.97,14.64,14.7,195769,0.0,1.0
2022-11-25,14.83,14.95,14.68,14.85,92747,14.83,14.95,14.68,14.85,92747,0.0,1.0
2022-11-28,14.66,15.04,14.65,14.91,110736,14.66,15.04,14.65,14.91,110736,0.0,1.0
2022-11-29,14.56,14.795,14.48,14.68,84668,14.56,14.795,14.48,14.68,84668,0.0,1.0
2022-11-30,15.13,15.18,14.49,14.56,484598,15.13,15.18,14.49,14.56,484598,0.0,1.0
2022-12-01,15.49,15.78,15.09,15.22,330693,15.49,15.78,15.09,15.22,330693,0.0,1.0
2022-12-02,15.48,15.66,15.33,15.42,275696,15.48,15.66,15.33,15.42,275696,0.0,1.0
2022-12-05,15.21,15.49,15.08,15.44,302646,15.21,15.49,15.08,15.44,302646,0.0,1.0
2022-12-06,15.19,15.3,15.08,15.15,682754,15.19,15.3,15.08,15.15,682754,0.0,1.0
2022-12-07,15.25,15.47,15.17,15.23,1747276,15.25,15.47,15.17,15.23,1747276,0.0,1.0
2022-12-08,15.25,15.51,15.1953,15.29,389042,15.25,15.51,15.1953,15.29,389042,0.0,1.0
2022-12-09,15.21,15.44,15.18,15.19,149048,15.21,15.44,15.18,15.19,149048,0.0,1.0
2022-12-12,15.36,15.56,15.21,15.21,372169,15.36,15.56,15.21,15.21,372169,0.0,1.0
2022-12-13,16.04,16.58,15.5501,15.79,318731,16.04,16.58,15.5501,15.79,318731,0.0,1.0
2022-12-14,15.49,16.04,15.34,15.92,279137,15.49,16.04,15.34,15.92,279137,0.0,1.0
2022-12-15,15.26,15.47,15.06,15.35,563897,15.26,15.47,15.06,15.35,563897,0.0,1.0
2022-12-16,14.87,15.33,14.79,15.14,1559767,14.87,15.33,14.79,15.14,1559767,0.0,1.0
2022-12-19,14.75,14.89,14.6,14.8,201292,14.75,14.89,14.6,14.8,201292,0.0,1.0
2022-12-20,14.54,14.94,14.505,14.76,251028,14.54,14.94,14.505,14.76,251028,0.0,1.0
2022-12-21,14.68,14.9,14.56,14.64,380433,14.68,14.9,14.56,14.64,380433,0.0,1.0
2022-12-22,14.55,14.67,14.37,14.67,960717,14.55,14.67,14.37,14.67,960717,0.0,1.0
2022-12-23,14.64,14.83,14.42,14.5,354324,14.64,14.83,14.42,14.5,354324,0.0,1.0
2022-12-27,14.85,14.98,14.45,14.62,405888,14.85,14.98,14.45,14.62,405888,0.0,1.0
2022-12-28,14.77,14.905,14.58,14.81,346122,14.77,14.905,14.58,14.81,346122,0.0,1.0
2022-12-29,15.0,15.31,14.84,14.84,194869,15.0,15.31,14.84,14.84,194869,0.0,1.0
2022-12-30,15.51,15.63,14.81,14.93,594472,15.51,15.63,14.81,14.93,594472,0.0,1.0
2023-01-03,15.72,15.95,15.51,15.54,316082,15.72,15.95,15.51,15.54,316082,0.0,1.0
2023-01-04,16.38,16.56,15.75,15.87,567816,16.38,16.56,15.75,15.87,567816,0.0,1.0
2023-01-05,16.27,16.66,16.01,16.3,236887,16.27,16.66,16.01,16.3,236887,0.0,1.0
2023-01-06,16.13,16.38,16.04,16.38,129137,16.13,16.38,16.04,16.38,129137,0.0,1.0
2023-01-09,16.16,16.38,16.0619,16.22,272259,16.16,16.38,16.0619,16.22,272259,0.0,1.0
2023-01-10,16.0,16.335,15.95,16.03,349899,16.0,16.335,15.95,16.03,349899,0.0,1.0
2023-01-11,16.17,16.285,15.91,16.03,193388,16.17,16.285,15.91,16.03,193388,0.0,1.0
2023-01-12,16.42,16.74,16.085,16.19,105564,16.42,16.74,16.085,16.19,105564,0.0,1.0
2023-01-13,16.59,16.7,16.26,16.39,100014,16.59,16.7,16.26,16.39,100014,0.0,1.0
2023-01-17,17.06,17.27,16.575,16.59,177131,17.06,17.27,16.575,16.59,177131,0.0,1.0
2023-01-18,16.77,17.345,16.615,17.15,369602,16.77,17.345,16.615,17.15,369602,0.0,1.0
2023-01-19,17.03,17.13,16.365,16.87,172305,17.03,17.13,16.365,16.87,172305,0.0,1.0
2023-01-20,17.12,17.44,16.92,17.1,223075,17.12,17.44,16.92,17.1,223075,0.0,1.0
2023-01-23,17.19,17.29,16.99,17.15,261339,17.19,17.29,16.99,17.15,261339,0.0,1.0
2023-01-24,17.01,17.3,16.9,17.22,163611,17.01,17.3,16.9,17.22,163611,0.0,1.0
2023-01-25,17.14,17.4,16.86,17.04,106835,17.14,17.4,16.86,17.04,106835,0.0,1.0
2023-01-26,17.13,17.15,16.8,16.8,135735,17.13,17.15,16.8,16.8,135735,0.0,1.0
2023-01-27,17.2,17.38,17.06,17.08,140297,17.2,17.38,17.06,17.08,140297,0.0,1.0
2023-01-30,17.11,17.27,17.03,17.09,109865,17.11,17.27,17.03,17.09,109865,0.0,1.0
2023-01-31,17.24,17.52,16.99,17.02,299391,17.24,17.52,16.99,17.02,299391,0.0,1.0
2023-02-01,17.41,17.57,17.025,17.15,325093,17.41,17.57,17.025,17.15,325093,0.0,1.0
2023-02-02,17.52,17.75,17.37,17.5,594497,17.52,17.75,17.37,17.5,594497,0.0,1.0
2023-02-03,17.29,17.68,17.22,17.27,493988,17.29,17.68,17.22,17.27,493988,0.0,1.0
2023-02-06,17.21,17.44,17.025,17.2,163865,17.21,17.44,17.025,17.2,163865,0.0,1.0
2023-02-07,17.61,17.69,17.19,17.2,379170,17.61,17.69,17.19,17.2,379170,0.0,1.0
2023-02-08,17.0,17.74,16.99,17.74,343486,17.0,17.74,16.99,17.74,343486,0.0,1.0
2023-02-09,16.68,17.21,16.59,17.09,305348,16.68,17.21,16.59,17.09,305348,0.0,1.0
2023-02-10,16.61,16.6599,16.34,16.63,154253,16.61,16.6599,16.34,16.63,154253,0.0,1.0
2023-02-13,16.76,16.975,16.54,16.68,116558,16.76,16.975,16.54,16.68,116558,0.0,1.0
2023-02-14,16.98,17.06,16.6694,16.77,128795,16.98,17.06,16.6694,16.77,128795,0.0,1.0
2023-02-15,18.31,19.17,17.81,18.66,3407581,18.31,19.17,17.81,18.66,3407581,0.0,1.0
2023-02-16,18.66,18.98,17.71,18.0,808236,18.66,18.98,17.71,18.0,808236,0.0,1.0
2023-02-17,18.91,18.93,18.18,18.72,584872,18.91,18.93,18.18,18.72,584872,0.0,1.0
2023-02-21,18.53,19.01,18.21,18.87,633832,18.53,19.01,18.21,18.87,633832,0.0,1.0
2023-02-22,17.8,18.78,17.765,18.5,1044116,17.8,18.78,17.765,18.5,1044116,0.0,1.0
2023-02-23,18.6,18.62,17.6801,17.85,429763,18.6,18.62,17.6801,17.85,429763,0.0,1.0
2023-02-24,18.33,18.53,18.01,18.53,397990,18.33,18.53,18.01,18.53,397990,0.0,1.0
2023-02-27,17.84,18.45,17.79,18.42,579427,17.84,18.45,17.79,18.42,579427,0.0,1.0
2023-02-28,17.44,17.85,17.35,17.8,599669,17.44,17.85,17.35,17.8,599669,0.0,1.0
2023-03-01,17.96,18.05,17.415,17.43,368731,17.96,18.05,17.415,17.43,368731,0.0,1.0
2023-03-02,17.67,17.86,17.32,17.79,292354,17.67,17.86,17.32,17.79,292354,0.0,1.0
2023-03-03,17.76,17.89,17.63,17.79,112829,17.76,17.89,17.63,17.79,112829,0.0,1.0
2023-03-06,17.27,17.75,17.14,17.7,293820,17.27,17.75,17.14,17.7,293820,0.0,1.0
2023-03-07,17.13,17.4,17.0257,17.26,134754,17.13,17.4,17.0257,17.26,134754,0.0,1.0
2023-03-08,16.74,17.18,16.71,17.07,430134,16.74,17.18,16.71,17.07,430134,0.0,1.0
2023-03-09,16.23,16.8,16.13,16.6,224717,16.23,16.8,16.13,16.6,224717,0.0,1.0
2023-03-10,15.9,16.23,15.77,16.17,408511,15.9,16.23,15.77,16.17,408511,0.0,1.0
2023-03-13,15.67,16.03,15.6,15.75,496649,15.67,16.03,15.6,15.75,496649,0.0,1.0
2023-03-14,15.81,16.01,15.71,15.83,307556,15.81,16.01,15.71,15.83,307556,0.0,1.0
2023-03-15,16.07,16.13,15.21,15.57,622407,16.07,16.13,15.21,15.57,622407,0.0,1.0
2023-03-16,16.4,16.59,15.83,15.92,312792,16.4,16.59,15.83,15.92,312792,0.0,1.0
2023-03-17,15.88,16.3285,15.78,16.08,186037,15.88,16.3285,15.78,16.08,186037,0.0,1.0
2023-03-20,15.97,16.02,15.83,15.93,166316,15.97,16.02,15.83,15.93,166316,0.0,1.0
2023-03-21,16.42,16.52,15.99,16.07,218042,16.42,16.52,15.99,16.07,218042,0.0,1.0
2023-03-22,16.0,16.54,16.0,16.53,356859,16.0,16.54,16.0,16.53,356859,0.0,1.0
2023-03-23,15.85,16.27,15.79,16.1,279928,15.85,16.27,15.79,16.1,279928,0.0,1.0
2023-03-24,15.91,15.94,15.71,15.74,251025,15.91,15.94,15.71,15.74,251025,0.0,1.0
2023-03-27,16.36,16.62,16.015,16.06,879230,16.36,16.62,16.015,16.06,879230,0.0,1.0
2023-03-28,16.79,16.85,16.3,16.38,215137,16.79,16.85,16.3,16.38,215137,0.0,1.0
2023-03-29,16.84,17.0699,16.77,16.95,124771,16.84,17.0699,16.77,16.95,124771,0.0,1.0
2023-03-30,17.05,17.145,16.68,16.96,127416,17.05,17.145,16.68,16.96,127416,0.0,1.0
2023-03-31,17.41,17.5,17.1,17.11,297549,17.41,17.5,17.1,17.11,297549,0.0,1.0
2023-04-03,16.98,17.42,16.7,17.42,586842,16.98,17.42,16.7,17.42,586842,0.0,1.0
2023-04-04,17.12,17.17,16.72,16.89,383862,17.12,17.17,16.72,16.89,383862,0.0,1.0
2023-04-05,17.28,17.48,17.03,17.23,158573,17.28,17.48,17.03,17.23,158573,0.0,1.0
2023-04-06,17.13,17.3,17.07,17.21,93827,17.13,17.3,17.07,17.21,93827,0.0,1.0
2023-04-10,16.68,17.11,16.61,17.08,411865,16.68,17.11,16.61,17.08,411865,0.0,1.0
2023-04-11,16.63,16.82,16.38,16.76,150865,16.63,16.82,16.38,16.76,150865,0.0,1.0
2023-04-12,16.26,16.865,16.22,16.74,370153,16.26,16.865,16.22,16.74,370153,0.0,1.0
2023-04-13,16.31,16.65,16.26,16.26,155854,16.31,16.65,16.26,16.26,155854,0.0,1.0
2023-04-14,16.03,16.47,15.9,16.44,211616,16.03,16.47,15.9,16.44,211616,0.0,1.0
2023-04-17,16.27,16.35,15.84,15.98,207521,16.27,16.35,15.84,15.98,207521,0.0,1.0
2023-04-18,16.38,16.51,16.28,16.29,89487,16.38,16.51,16.28,16.29,89487,0.0,1.0
2023-04-19,16.69,16.7,16.21,16.28,150162,16.69,16.7,16.21,16.28,150162,0.0,1.0
2023-04-20,17.11,17.28,16.68,16.68,582013,17.11,17.28,16.68,16.68,582013,0.0,1.0
2023-04-21,17.12,17.54,17.07,17.23,185952,17.12,17.54,17.07,17.23,185952,0.0,1.0
2023-04-24,17.01,17.25,16.881,17.17,166432,17.01,17.25,16.881,17.17,166432,0.0,1.0
2023-04-25,16.66,16.85,16.425,16.85,207356,16.66,16.85,16.425,16.85,207356,0.0,1.0
2023-04-26,16.95,16.99,16.39,16.5,595058,16.95,16.99,16.39,16.5,595058,0.0,1.0
2023-04-27,17.02,17.1,16.795,17.03,111695,17.02,17.1,16.795,17.03,111695,0.0,1.0
2023-04-28,17.46,17.58,17.03,17.03,151675,17.46,17.58,17.03,17.03,151675,0.0,1.0
2023-05-01,17.52,17.73,17.26,17.5,324965,17.52,17.73,17.26,17.5,324965,0.0,1.0
2023-05-02,17.48,17.555,17.19,17.43,477487,17.48,17.555,17.19,17.43,477487,0.0,1.0
2023-05-03,17.78,18.21,16.845,17.21,887651,17.78,18.21,16.845,17.21,887651,0.0,1.0
2023-05-04,17.5,17.725,17.1601,17.62,779525,17.5,17.725,17.1601,17.62,779525,0.0,1.0
2023-05-05,17.5,17.71,17.41,17.58,592367,17.5,17.71,17.41,17.58,592367,0.0,1.0
2023-05-08,18.28,18.42,17.33,17.33,410529,18.28,18.42,17.33,17.33,410529,0.0,1.0
2023-05-09,18.4,18.54,18.1,18.19,325022,18.4,18.54,18.1,18.19,325022,0.0,1.0
2023-05-10,18.35,18.665,18.31,18.57,217790,18.35,18.665,18.31,18.57,217790,0.0,1.0
2023-05-11,18.54,18.6,18.2,18.25,195675,18.54,18.6,18.2,18.25,195675,0.0,1.0
2023-05-12,18.6,18.75,18.23,18.6,820372,18.6,18.75,18.23,18.6,820372,0.0,1.0
2023-05-15,18.6,19.055,18.5,18.7,395668,18.6,19.055,18.5,18.7,395668,0.0,1.0
2023-05-16,18.83,18.93,18.365,18.59,437510,18.83,18.93,18.365,18.59,437510,0.0,1.0
2023-05-17,19.51,19.96,18.55,18.95,2066785,19.51,19.96,18.55,18.95,2066785,0.0,1.0
2023-05-18,19.41,19.78,19.16,19.65,1037380,19.41,19.78,19.16,19.65,1037380,0.0,1.0
2023-05-19,19.45,19.73,19.05,19.68,257609,19.45,19.73,19.05,19.68,257609,0.0,1.0
2023-05-22,19.46,19.837,19.38,19.49,675169,19.46,19.837,19.38,19.49,675169,0.0,1.0
2023-05-23,19.13,19.66,18.89,19.35,731815,19.13,19.66,18.89,19.35,731815,0.0,1.0
2023-05-24,18.6,19.01,18.415,18.95,687206,18.6,19.01,18.415,18.95,687206,0.0,1.0
2023-05-25,18.41,18.54,18.19,18.5,494608,18.41,18.54,18.19,18.5,494608,0.0,1.0
2023-05-26,17.94,18.5,17.83,18.38,282760,17.94,18.5,17.83,18.38,282760,0.0,1.0
2023-05-30,17.75,18.047,17.69,17.94,345089,17.75,18.047,17.69,17.94,345089,0.0,1.0
2023-05-31,17.86,18.03,17.43,17.77,334166,17.86,18.03,17.43,17.77,334166,0.0,1.0
2023-06-01,18.25,18.455,17.85,18.01,319178,18.25,18.455,17.85,18.01,319178,0.0,1.0
2023-06-02,18.25,18.35,17.93,18.3,278859,18.25,18.35,17.93,18.3,278859,0.0,1.0
2023-06-05,18.42,18.94,18.12,18.34,775832,18.42,18.94,18.12,18.34,775832,0.0,1.0
2023-06-06,18.44,18.61,18.105,18.57,1161671,18.44,18.61,18.105,18.57,1161671,0.0,1.0
2023-06-07,18.33,18.655,18.21,18.51,291393,18.33,18.655,18.21,18.51,291393,0.0,1.0
2023-06-08,18.51,18.66,18.23,18.23,230491,18.51,18.66,18.23,18.23,230491,0.0,1.0
2023-06-09,18.49,18.675,18.39,18.63,261711,18.49,18.675,18.39,18.63,261711,0.0,1.0
2023-06-12,18.9,18.93,18.355,18.63,182015,18.9,18.93,18.355,18.63,182015,0.0,1.0
2023-06-13,19.0,19.36,18.85,18.98,372346,19.0,19.36,18.85,18.98,372346,0.0,1.0
2023-06-14,19.18,19.2403,18.96,18.96,178671,19.18,19.2403,18.96,18.96,178671,0.0,1.0
2023-06-15,19.67,19.69,19.1,19.12,401092,19.67,19.69,19.1,19.12,401092,0.0,1.0
2023-06-16,19.6,19.97,19.545,19.72,427663,19.6,19.97,19.545,19.72,427663,0.0,1.0
2023-06-20,19.48,19.69,19.105,19.5,300430,19.48,19.69,19.105,19.5,300430,0.0,1.0
2023-06-21,19.56,19.71,19.2,19.34,342189,19.56,19.71,19.2,19.34,342189,0.0,1.0
2023-06-22,19.5,19.69,19.39,19.43,325877,19.5,19.69,19.39,19.43,325877,0.0,1.0
2023-06-23,19.34,19.5547,19.26,19.39,145354,19.34,19.5547,19.26,19.39,145354,0.0,1.0
2023-06-26,19.57,19.829,19.32,19.32,239091,19.57,19.829,19.32,19.32,239091,0.0,1.0
2023-06-27,19.77,20.19,19.47,19.59,427083,19.77,20.19,19.47,19.59,427083,0.0,1.0
2023-06-28,19.36,19.8,19.23,19.76,384842,19.36,19.8,19.23,19.76,384842,0.0,1.0
2023-06-29,19.18,19.65,19.07,19.27,408712,19.18,19.65,19.07,19.27,408712,0.0,1.0
2023-06-30,20.07,21.95,19.53,20.39,2120893,20.07,21.95,19.53,20.39,2120893,0.0,1.0
2023-07-03,20.38,20.93,19.925,20.07,376294,20.38,20.93,19.925,20.07,376294,0.0,1.0
2023-07-05,19.78,20.6757,19.6,20.59,299570,19.78,20.6757,19.6,20.59,299570,0.0,1.0
2023-07-06,19.62,19.91,19.26,19.61,552616,19.62,19.91,19.26,19.61,552616,0.0,1.0
2023-07-07,19.77,20.08,19.49,19.72,289009,19.77,20.08,19.49,19.72,289009,0.0,1.0
2023-07-10,19.73,20.0183,19.58,19.87,290342,19.73,20.0183,19.58,19.87,290342,0.0,1.0
2023-07-11,19.6,20.115,19.36,19.81,546637,19.6,20.115,19.36,19.81,546637,0.0,1.0
2023-07-12,20.35,20.56,19.5947,19.84,1532535,20.35,20.56,19.5947,19.84,1532535,0.0,1.0
2023-07-13,20.99,21.21,20.3434,20.35,881591,20.99,21.21,20.3434,20.35,881591,0.0,1.0
2023-07-14,20.86,21.2299,20.53,21.06,320324,20.86,21.2299,20.53,21.06,320324,0.0,1.0
2023-07-17,20.64,21.11,20.63,20.8,302893,20.64,21.11,20.63,20.8,302893,0.0,1.0
2023-07-18,20.2,20.64,20.11,20.56,831781,20.2,20.64,20.11,20.56,831781,0.0,1.0
2023-07-19,20.12,20.41,19.825,20.28,325121,20.12,20.41,19.825,20.28,325121,0.0,1.0
2023-07-20,20.2,20.29,19.99,20.18,131730,20.2,20.29,19.99,20.18,131730,0.0,1.0
2023-07-21,20.47,20.58,20.16,20.34,115575,20.47,20.58,20.16,20.34,115575,0.0,1.0
2023-07-24,19.65,20.42,19.46,20.28,293476,19.65,20.42,19.46,20.28,293476,0.0,1.0
2023-07-25,19.82,20.3,19.73,20.3,287471,19.82,20.3,19.73,20.3,287471,0.0,1.0
2023-07-26,19.54,19.89,19.49,19.72,205051,19.54,19.89,19.49,19.72,205051,0.0,1.0
2023-07-27,19.34,19.73,19.32,19.67,258737,19.34,19.73,19.32,19.67,258737,0.0,1.0
2023-07-28,19.74,20.0,19.3601,19.49,412618,19.74,20.0,19.3601,19.49,412618,0.0,1.0
2023-07-31,19.87,19.93,19.59,19.82,216086,19.87,19.93,19.59,19.82,216086,0.0,1.0
2023-08-01,19.35,19.915,19.015,19.79,524253,19.35,19.915,19.015,19.79,524253,0.0,1.0
2023-08-02,18.91,20.3,18.7,19.17,1030721,18.91,20.3,18.7,19.17,1030721,0.0,1.0
2023-08-03,18.87,18.95,18.34,18.76,1218461,18.87,18.95,18.34,18.76,1218461,0.0,1.0
2023-08-04,18.63,19.65,18.59,18.73,715819,18.63,19.65,18.59,18.73,715819,0.0,1.0
2023-08-07,18.69,19.07,18.35,18.7,458383,18.69,19.07,18.35,18.7,458383,0.0,1.0
2023-08-08,18.6,18.85,18.14,18.5,606126,18.6,18.85,18.14,18.5,606126,0.0,1.0
2023-08-09,18.25,18.63,18.18,18.62,112170,18.25,18.63,18.18,18.62,112170,0.0,1.0
2023-08-10,18.19,18.46,18.05,18.31,286316,18.19,18.46,18.05,18.31,286316,0.0,1.0
2023-08-11,18.8,18.87,18.01,18.01,727121,18.8,18.87,18.01,18.01,727121,0.0,1.0
2023-08-14,18.86,19.03,18.4,18.99,363091,18.86,19.03,18.4,18.99,363091,0.0,1.0
2023-08-15,18.47,18.81,18.38,18.75,234028,18.47,18.81,18.38,18.75,234028,0.0,1.0
2023-08-16,18.79,18.905,18.05,18.34,500927,18.79,18.905,18.05,18.34,500927,0.0,1.0
2023-08-17,19.01,19.37,18.975,19.19,986982,19.01,19.37,18.975,19.19,986982,0.0,1.0
2023-08-18,19.23,19.32,18.42,19.0,404914,19.23,19.32,18.42,19.0,404914,0.0,1.0
2023-08-21,19.34,19.5499,19.06,19.31,291777,19.34,19.5499,19.06,19.31,291777,0.0,1.0
2023-08-22,19.44,20.06,19.35,19.42,637336,19.44,20.06,19.35,19.42,637336,0.0,1.0
2023-08-23,19.58,19.6,19.35,19.42,121418,19.58,19.6,19.35,19.42,121418,0.0,1.0
2023-08-24,18.69,19.81,18.67,19.62,481713,18.69,19.81,18.67,19.62,481713,0.0,1.0
2023-08-25,18.07,18.65,17.93,18.62,736578,18.07,18.65,17.93,18.62,736578,0.0,1.0
2023-08-28,18.23,18.51,18.01,18.17,342295,18.23,18.51,18.01,18.17,342295,0.0,1.0
2023-08-29,18.36,18.52,18.11,18.27,291133,18.36,18.52,18.11,18.27,291133,0.0,1.0
2023-08-30,18.28,18.51,18.14,18.23,270446,18.28,18.51,18.14,18.23,270446,0.0,1.0
2023-08-31,17.93,18.395,17.9,18.24,652321,17.93,18.395,17.9,18.24,652321,0.0,1.0
2023-09-01,17.95,18.1,17.68,18.07,357364,17.95,18.1,17.68,18.07,357364,0.0,1.0
2023-09-05,17.87,18.05,17.61,17.83,190847,17.87,18.05,17.61,17.83,190847,0.0,1.0
2023-09-06,17.69,17.94,17.64,17.91,278000,17.69,17.94,17.64,17.91,278000,0.0,1.0
2023-09-07,17.21,17.81,17.02,17.58,954973,17.21,17.81,17.02,17.58,954973,0.0,1.0
2023-09-08,17.24,17.43,16.72,16.72,1115211,17.24,17.43,16.72,16.72,1115211,0.0,1.0
2023-09-11,17.66,17.81,17.06,17.19,488927,17.66,17.81,17.06,17.19,488927,0.0,1.0
2023-09-12,17.71,17.915,17.56,17.64,413180,17.71,17.915,17.56,17.64,413180,0.0,1.0
2023-09-13,17.67,17.71,17.54,17.71,313031,17.67,17.71,17.54,17.71,313031,0.0,1.0
2023-09-14,17.72,17.84,17.6,17.72,235942,17.72,17.84,17.6,17.72,235942,0.0,1.0
2023-09-15,17.59,17.763,17.47,17.72,324287,17.59,17.763,17.47,17.72,324287,0.0,1.0
2023-09-18,17.64,17.7112,17.51,17.6,294993,17.64,17.7112,17.51,17.6,294993,0.0,1.0
2023-09-19,17.5,17.67,17.485,17.67,377414,17.5,17.67,17.485,17.67,377414,0.0,1.0
2023-09-20,17.26,17.75,17.21,17.63,543488,17.26,17.75,17.21,17.63,543488,0.0,1.0
2023-09-21,16.81,17.16,16.75,17.16,322493,16.81,17.16,16.75,17.16,322493,0.0,1.0
2023-09-22,17.05,17.07,16.81,16.83,199910,17.05,17.07,16.81,16.83,199910,0.0,1.0
2023-09-25,17.18,17.27,16.98,16.98,623176,17.18,17.27,16.98,16.98,623176,0.0,1.0
2023-09-26,17.05,17.18,17.01,17.05,301117,17.05,17.18,17.01,17.05,301117,0.0,1.0
2023-09-27,16.81,17.14,16.51,17.12,234859,16.81,17.14,16.51,17.12,234859,0.0,1.0
2023-09-28,16.8,17.04,16.7,16.85,597261,16.8,17.04,16.7,16.85,597261,0.0,1.0
2023-09-29,16.95,17.14,16.8,16.94,548747,16.95,17.14,16.8,16.94,548747,0.0,1.0
2023-10-02,16.36,16.82,16.155,16.82,862040,16.36,16.82,16.155,16.82,862040,0.0,1.0
2023-10-03,16.28,16.49,16.12,16.27,584956,16.28,16.49,16.12,16.27,584956,0.0,1.0
2023-10-04,16.75,16.79,16.18,16.39,309305,16.75,16.79,16.18,16.39,309305,0.0,1.0
2023-10-05,17.15,17.15,16.62,16.77,313462,17.15,17.15,16.62,16.77,313462,0.0,1.0
2023-10-06,17.3,17.32,16.83,16.98,698566,17.3,17.32,16.83,16.98,698566,0.0,1.0
2023-10-09,16.97,17.25,16.845,17.25,246946,16.97,17.25,16.845,17.25,246946,0.0,1.0
2023-10-10,17.56,17.63,16.935,16.97,445414,17.56,17.63,16.935,16.97,445414,0.0,1.0
2023-10-11,17.21,17.6,16.91,17.59,277603,17.21,17.6,16.91,17.59,277603,0.0,1.0
2023-10-12,16.68,17.18,16.66,17.12,214057,16.68,17.18,16.66,17.12,214057,0.0,1.0
2023-10-13,16.37,16.8106,16.23,16.71,298349,16.37,16.8106,16.23,16.71,298349,0.0,1.0
2023-10-16,16.82,16.975,16.25,16.36,239471,16.82,16.975,16.25,16.36,239471,0.0,1.0
2023-10-17,17.33,17.47,16.62,16.62,240455,17.33,17.47,16.62,16.62,240455,0.0,1.0
2023-10-18,17.0,17.28,16.945,17.12,101153,17.0,17.28,16.945,17.12,101153,0.0,1.0
2023-10-19,16.68,17.0615,16.66,17.01,123201,16.68,17.0615,16.66,17.01,123201,0.0,1.0
2023-10-20,16.91,17.12,16.76,16.76,140498,16.91,17.12,16.76,16.76,140498,0.0,1.0
2023-10-23,16.35,16.84,16.33,16.78,271986,16.35,16.84,16.33,16.78,271986,0.0,1.0
2023-10-24,16.7,16.86,16.36,16.36,213782,16.7,16.86,16.36,16.36,213782,0.0,1.0
2023-10-25,16.28,16.69,16.27,16.57,211238,16.28,16.69,16.27,16.57,211238,0.0,1.0
2023-10-26,15.9,16.38,15.77,16.25,567266,15.9,16.38,15.77,16.25,567266,0.0,1.0
2023-10-27,15.78,16.0,15.6,16.0,216952,15.78,16.0,15.6,16.0,216952,0.0,1.0
2023-10-30,16.31,16.34,15.67,15.97,566607,16.31,16.34,15.67,15.97,566607,0.0,1.0
2023-10-31,16.14,16.54,16.03,16.23,790978,16.14,16.54,16.03,16.23,790978,0.0,1.0
2023-11-01,16.52,16.95,16.15,16.31,849304,16.52,16.95,16.15,16.31,849304,0.0,1.0
2023-11-02,16.89,17.12,15.74,16.22,566457,16.89,17.12,15.74,16.22,566457,0.0,1.0
2023-11-03,17.14,17.425,17.0,17.41,374858,17.14,17.425,17.0,17.41,374858,0.0,1.0
2023-11-06,16.61,17.055,16.5,16.95,105937,16.61,17.055,16.5,16.95,105937,0.0,1.0
2023-11-07,16.65,16.68,16.37,16.41,103366,16.65,16.68,16.37,16.41,103366,0.0,1.0
2023-11-08,16.5,16.78,16.37,16.78,96646,16.5,16.78,16.37,16.78,96646,0.0,1.0
2023-11-09,16.04,16.55,16.0,16.55,274808,16.04,16.55,16.0,16.55,274808,0.0,1.0
2023-11-10,16.04,16.095,15.76,16.04,184068,16.04,16.095,15.76,16.04,184068,0.0,1.0
2023-11-13,15.84,16.23,15.84,16.1,556252,15.84,16.23,15.84,16.1,556252,0.0,1.0
2023-11-14,16.27,16.39,16.17,16.2,368425,16.27,16.39,16.17,16.2,368425,0.0,1.0
2023-11-15,16.0,16.44,15.97,16.16,398100,16.0,16.44,15.97,16.16,398100,0.0,1.0
2023-11-16,15.68,16.08,15.67,15.99,223011,15.68,16.08,15.67,15.99,223011,0.0,1.0
2023-11-17,15.64,15.85,15.52,15.82,623222,15.64,15.85,15.52,15.82,623222,0.0,1.0
2023-11-20,15.74,15.92,15.67,15.7,331303,15.74,15.92,15.67,15.7,331303,0.0,1.0
2023-11-21,15.25,15.73,15.25,15.69,274436,15.25,15.73,15.25,15.69,274436,0.0,1.0
2023-11-22,15.26,15.51,15.2,15.38,273203,15.26,15.51,15.2,15.38,273203,0.0,1.0
2023-11-24,15.45,15.46,15.26,15.39,58956,15.45,15.46,15.26,15.39,58956,0.0,1.0
2023-11-27,15.21,15.448,15.21,15.3,182744,15.21,15.448,15.21,15.3,182744,0.0,1.0
2023-11-28,14.87,15.24,14.855,15.21,449669,14.87,15.24,14.855,15.21,449669,0.0,1.0
2023-11-29,15.24,15.27,14.77,14.87,505759,15.24,15.27,14.77,14.87,505759,0.0,1.0
2023-11-30,15.41,15.52,15.15,15.29,341011,15.41,15.52,15.15,15.29,341011,0.0,1.0
2023-12-01,15.45,15.575,15.365,15.41,398586,15.45,15.575,15.365,15.41,398586,0.0,1.0
2023-12-04,15.82,15.86,15.06,15.09,582752,15.82,15.86,15.06,15.09,582752,0.0,1.0
2023-12-05,15.12,15.94,15.12,15.69,1150797,15.12,15.94,15.12,15.69,1150797,0.0,1.0
2023-12-06,15.17,15.34,14.83,15.1,1452801,15.17,15.34,14.83,15.1,1452801,0.0,1.0
2023-12-07,15.34,15.53,15.085,15.3,1097926,15.34,15.53,15.085,15.3,1097926,0.0,1.0
2023-12-08,15.66,15.69,15.17,15.38,1193387,15.66,15.69,15.17,15.38,1193387,0.0,1.0
2023-12-11,15.09,15.727,15.07,15.61,933717,15.09,15.727,15.07,15.61,933717,0.0,1.0
2023-12-12,14.89,15.01,14.64,14.9,747298,14.89,15.01,14.64,14.9,747298,0.0,1.0
2023-12-13,15.46,15.51,14.76,14.91,3808322,15.46,15.51,14.76,14.91,3808322,0.0,1.0
2023-12-14,15.82,16.235,15.67,15.7,524284,15.82,16.235,15.67,15.7,524284,0.0,1.0
2023-12-15,15.17,15.89,15.09,15.76,834467,15.17,15.89,15.09,15.76,834467,0.0,1.0
2023-12-18,15.06,15.48,14.97,15.45,562866,15.06,15.48,14.97,15.45,562866,0.0,1.0
2023-12-19,15.43,15.47,15.1,15.1,830421,15.43,15.47,15.1,15.1,830421,0.0,1.0
2023-12-20,15.31,15.75,15.29,15.43,540589,15.31,15.75,15.29,15.43,540589,0.0,1.0
2023-12-21,15.78,15.78,15.39,15.47,332666,15.78,15.78,15.39,15.47,332666,0.0,1.0
2023-12-22,15.8,16.02,15.7099,15.79,351863,15.8,16.02,15.7099,15.79,351863,0.0,1.0
2023-12-26,15.93,16.08,15.845,15.95,182338,15.93,16.08,15.845,15.95,182338,0.0,1.0
2023-12-27,16.45,16.55,15.94,16.03,519455,16.45,16.55,15.94,16.03,519455,0.0,1.0
2023-12-28,16.79,16.88,16.46,16.46,520457,16.79,16.88,16.46,16.46,520457,0.0,1.0
2023-12-29,17.06,17.24,16.7,16.7,605972,17.06,17.24,16.7,16.7,605972,0.0,1.0
2024-01-02,16.92,17.24,16.66,16.81,546735,16.92,17.24,16.66,16.81,546735,0.0,1.0
2024-01-03,16.39,16.73,16.3,16.73,344425,16.39,16.73,16.3,16.73,344425,0.0,1.0
2024-01-04,16.4,16.42,16.01,16.01,410243,16.4,16.42,16.01,16.01,410243,0.0,1.0
2024-01-05,16.39,16.69,16.34,16.36,233824,16.39,16.69,16.34,16.36,233824,0.0,1.0
2024-01-08,15.88,17.2,15.08,16.39,1234198,15.88,17.2,15.08,16.39,1234198,0.0,1.0
2024-01-09,15.75,16.14,15.31,15.6,1115299,15.75,16.14,15.31,15.6,1115299,0.0,1.0
2024-01-10,15.36,15.84,15.08,15.76,750889,15.36,15.84,15.08,15.76,750889,0.0,1.0
2024-01-11,15.11,15.36,14.83,15.36,383724,15.11,15.36,14.83,15.36,383724,0.0,1.0
2024-01-12,15.22,15.5,15.2,15.43,227797,15.22,15.5,15.2,15.43,227797,0.0,1.0
2024-01-16,15.16,15.385,15.0,15.12,928913,15.16,15.385,15.0,15.12,928913,0.0,1.0
2024-01-17,14.73,15.08,14.62,14.91,291605,14.73,15.08,14.62,14.91,291605,0.0,1.0
2024-01-18,14.89,15.03,14.635,14.94,419444,14.89,15.03,14.635,14.94,419444,0.0,1.0
2024-01-19,14.59,14.94,14.395,14.94,277856,14.59,14.94,14.395,14.94,277856,0.0,1.0
2024-01-22,14.34,14.71,14.15,14.53,333596,14.34,14.71,14.15,14.53,333596,0.0,1.0
2024-01-23,14.44,14.5364,14.2,14.41,220443,14.44,14.5364,14.2,14.41,220443,0.0,1.0
2024-01-24,14.29,14.678,14.2,14.53,262389,14.29,14.678,14.2,14.53,262389,0.0,1.0
2024-01-25,14.44,14.48,14.14,14.41,368398,14.44,14.48,14.14,14.41,368398,0.0,1.0
2024-01-26,14.37,14.61,14.21,14.56,536134,14.37,14.61,14.21,14.56,536134,0.0,1.0
2024-01-29,14.54,14.67,14.0976,14.36,679241,14.54,14.67,14.0976,14.36,679241,0.0,1.0
2024-01-30,14.36,14.54,14.34,14.5,334923,14.36,14.54,14.34,14.5,334923,0.0,1.0
2024-01-31,14.01,14.44,13.99,14.3,325159,14.01,14.44,13.99,14.3,325159,0.0,1.0
2024-02-01,14.09,14.14,13.8501,14.08,404157,14.09,14.14,13.8501,14.08,404157,0.0,1.0
2024-02-02,13.98,14.11,13.79,13.96,307768,13.98,14.11,13.79,13.96,307768,0.0,1.0
2024-02-05,13.68,14.04,13.62,13.98,236949,13.68,14.04,13.62,13.98,236949,0.0,1.0
2024-02-06,14.3,14.3,13.7,13.7,708653,14.3,14.3,13.7,13.7,708653,0.0,1.0
2024-02-07,13.94,14.32,13.885,14.32,433707,13.94,14.32,13.885,14.32,433707,0.0,1.0
2024-02-08,13.88,13.96,13.64,13.85,284416,13.88,13.96,13.64,13.85,284416,0.0,1.0
2024-02-09,14.04,14.11,13.66,13.91,367134,14.04,14.11,13.66,13.91,367134,0.0,1.0
2024-02-12,14.66,14.66,13.97,13.97,467457,14.66,14.66,13.97,13.97,467457,0.0,1.0
2024-02-13,14.04,14.39,13.8,14.37,374573,14.04,14.39,13.8,14.37,374573,0.0,1.0
2024-02-14,14.29,14.39,14.03,14.04,547712,14.29,14.39,14.03,14.04,547712,0.0,1.0
2024-02-15,14.24,14.5273,14.13,14.38,346296,14.24,14.5273,14.13,14.38,346296,0.0,1.0
2024-02-16,14.31,14.45,14.05,14.16,344379,14.31,14.45,14.05,14.16,344379,0.0,1.0
2024-02-20,14.59,14.85,14.19,14.21,837821,14.59,14.85,14.19,14.21,837821,0.0,1.0
2024-02-21,16.6,16.63,15.2,15.94,1478757,16.6,16.63,15.2,15.94,1478757,0.0,1.0
2024-02-22,17.32,17.59,16.67,17.11,1578140,17.32,17.59,16.67,17.11,1578140,0.0,1.0
2024-02-23,17.6,17.695,17.05,17.28,682493,17.6,17.695,17.05,17.28,682493,0.0,1.0
2024-02-26,16.88,17.6,16.49,17.6,592299,16.88,17.6,16.49,17.6,592299,0.0,1.0
2024-02-27,17.11,17.35,16.61,16.86,456147,17.11,17.35,16.61,16.86,456147,0.0,1.0
2024-02-28,16.85,17.11,16.72,16.86,484013,16.85,17.11,16.72,16.86,484013,0.0,1.0
2024-02-29,16.5,17.0,16.47,16.93,409084,16.5,17.0,16.47,16.93,409084,0.0,1.0
2024-03-01,16.47,16.85,16.27,16.54,593423,16.47,16.85,16.27,16.54,593423,0.0,1.0
2024-03-04,16.54,16.62,16.25,16.47,238063,16.54,16.62,16.25,16.47,238063,0.0,1.0
2024-03-05,15.92,16.62,15.87,16.51,364374,15.92,16.62,15.87,16.51,364374,0.0,1.0
2024-03-06,16.54,16.6,16.035,16.06,273949,16.54,16.6,16.035,16.06,273949,0.0,1.0
2024-03-07,16.49,16.71,16.41,16.63,213205,16.49,16.71,16.41,16.63,213205,0.0,1.0
2024-03-08,16.33,16.69,16.3,16.46,148910,16.33,16.69,16.3,16.46,148910,0.0,1.0
2024-03-11,16.4,16.73,16.31,16.4,172336,16.4,16.73,16.31,16.4,172336,0.0,1.0
2024-03-12,16.09,16.4598,16.05,16.37,289544,16.09,16.4598,16.05,16.37,289544,0.0,1.0
2024-03-13,16.17,16.25,15.96,16.04,270108,16.17,16.25,15.96,16.04,270108,0.0,1.0
2024-03-14,15.87,16.11,15.76,16.06,145635,15.87,16.11,15.76,16.06,145635,0.0,1.0
2024-03-15,15.95,16.015,15.54,15.73,235183,15.95,16.015,15.54,15.73,235183,0.0,1.0
2024-03-18,15.76,16.01,15.54,16.01,251322,15.76,16.01,15.54,16.01,251322,0.0,1.0
2024-03-19,15.81,15.94,15.6,15.73,294718,15.81,15.94,15.6,15.73,294718,0.0,1.0
2024-03-20,16.18,16.26,15.73,15.73,346375,16.18,16.26,15.73,15.73,346375,0.0,1.0
2024-03-21,16.08,16.21,16.01,16.15,325083,16.08,16.21,16.01,16.15,325083,0.0,1.0
2024-03-22,16.17,16.19,15.99,16.13,317638,16.17,16.19,15.99,16.13,317638,0.0,1.0
2024-03-25,16.6,16.76,16.21,16.21,387421,16.6,16.76,16.21,16.21,387421,0.0,1.0
2024-03-26,16.92,16.95,16.6,16.61,238344,16.92,16.95,16.6,16.61,238344,0.0,1.0
2024-03-27,17.21,17.41,16.95,16.95,263502,17.21,17.41,16.95,16.95,263502,0.0,1.0
2024-03-28,17.3,17.525,17.07,17.07,365527,17.3,17.525,17.07,17.07,365527,0.0,1.0
2024-04-01,17.06,17.36,17.06,17.35,268193,17.06,17.36,17.06,17.35,268193,0.0,1.0
2024-04-02,16.42,16.89,16.38,16.89,356630,16.42,16.89,16.38,16.89,356630,0.0,1.0
2024-04-03,16.49,16.62,16.25,16.38,558279,16.49,16.62,16.25,16.38,558279,0.0,1.0
2024-04-04,16.17,16.75,16.12,16.64,363306,16.17,16.75,16.12,16.64,363306,0.0,1.0
2024-04-05,16.45,16.48,16.12,16.12,206091,16.45,16.48,16.12,16.12,206091,0.0,1.0
2024-04-08,16.42,16.55,16.11,16.4,294251,16.42,16.55,16.11,16.4,294251,0.0,1.0
2024-04-09,16.12,16.51,15.97,16.37,341684,16.12,16.51,15.97,16.37,341684,0.0,1.0
2024-04-10,15.64,15.92,15.64,15.92,313712,15.64,15.92,15.64,15.92,313712,0.0,1.0
2024-04-11,15.0,16.09,14.0,15.76,2260203,15.0,16.09,14.0,15.76,2260203,0.0,1.0
2024-04-12,14.24,15.04,13.8,14.85,1678400,14.24,15.04,13.8,14.85,1678400,0.0,1.0
2024-04-15,14.3,14.69,14.1,14.39,862852,14.3,14.69,14.1,14.39,862852,0.0,1.0
2024-04-16,14.07,14.34,13.89,14.3,498058,14.07,14.34,13.89,14.3,498058,0.0,1.0
2024-04-17,14.31,14.42,14.0,14.09,342239,14.31,14.42,14.0,14.09,342239,0.0,1.0
2024-04-18,14.32,14.73,14.09,14.34,552422,14.32,14.73,14.09,14.34,552422,0.0,1.0
2024-04-19,14.64,14.68,14.31,14.32,259415,14.64,14.68,14.31,14.32,259415,0.0,1.0
2024-04-22,14.64,14.8,14.28,14.65,572518,14.64,14.8,14.28,14.65,572518,0.0,1.0
2024-04-23,14.85,15.01,14.635,14.67,352034,14.85,15.01,14.635,14.67,352034,0.0,1.0
2024-04-24,14.9,15.09,14.81,14.86,321957,14.9,15.09,14.81,14.86,321957,0.0,1.0
2024-04-25,14.76,14.95,14.7,14.71,251276,14.76,14.95,14.7,14.71,251276,0.0,1.0
2024-04-26,14.79,14.85,14.65,14.8,186402,14.79,14.85,14.65,14.8,186402,0.0,1.0
2024-04-29,15.12,15.15,14.8,14.89,280956,15.12,15.15,14.8,14.89,280956,0.0,1.0
2024-04-30,14.54,15.08,14.49,14.92,372167,14.54,15.08,14.49,14.92,372167,0.0,1.0
2024-05-01,13.74,14.54,13.64,14.09,1718849,13.74,14.54,13.64,14.09,1718849,0.0,1.0
2024-05-02,13.86,13.945,13.16,13.9,1157922,13.86,13.945,13.16,13.9,1157922,0.0,1.0
2024-05-03,13.6,14.35,13.53,14.04,533395,13.6,14.35,13.53,14.04,533395,0.0,1.0
2024-05-06,14.44,14.92,14.125,14.4,1496390,14.44,14.92,14.125,14.4,1496390,0.0,1.0
2024-05-07,14.9,15.09,14.54,14.6,830561,14.9,15.09,14.54,14.6,830561,0.0,1.0
2024-05-08,14.81,15.04,14.465,14.69,922230,14.81,15.04,14.465,14.69,922230,0.0,1.0
2024-05-09,15.29,15.34,14.825,14.89,724327,15.29,15.34,14.825,14.89,724327,0.0,1.0
2024-05-10,15.41,15.48,15.23,15.37,379635,15.41,15.48,15.23,15.37,379635,0.0,1.0
2024-05-13,14.77,15.49,14.77,15.42,427560,14.77,15.49,14.77,15.42,427560,0.0,1.0
2024-05-14,14.89,14.96,14.73,14.88,292066,14.89,14.96,14.73,14.88,292066,0.0,1.0
2024-05-15,14.99,15.22,14.9,15.01,205084,14.99,15.22,14.9,15.01,205084,0.0,1.0
2024-05-16,15.24,15.29,14.92,14.96,284953,15.24,15.29,14.92,14.96,284953,0.0,1.0
2024-05-17,14.65,15.27,14.63,15.27,632656,14.65,15.27,14.63,15.27,632656,0.0,1.0
2024-05-20,14.51,14.82,14.49,14.65,221521,14.51,14.82,14.49,14.65,221521,0.0,1.0
2024-05-21,14.59,14.6586,14.45,14.58,147311,14.59,14.6586,14.45,14.58,147311,0.0,1.0
2024-05-22,14.7,14.89,14.51,14.51,468044,14.7,14.89,14.51,14.51,468044,0.0,1.0
2024-05-23,14.71,15.04,14.57,14.7,319115,14.71,15.04,14.57,14.7,319115,0.0,1.0
2024-05-24,15.02,15.15,14.59,14.75,259816,15.02,15.15,14.59,14.75,259816,0.0,1.0
2024-05-28,15.34,15.49,14.925,15.1,306690,15.34,15.49,14.925,15.1,306690,0.0,1.0
2024-05-29,15.24,15.48,15.0101,15.12,282891,15.24,15.48,15.0101,15.12,282891,0.0,1.0
2024-05-30,15.39,15.66,15.24,15.24,373463,15.39,15.66,15.24,15.24,373463,0.0,1.0
2024-05-31,15.34,15.5,15.28,15.44,284666,15.34,15.5,15.28,15.44,284666,0.0,1.0
2024-06-03,15.39,15.55,15.17,15.3,281943,15.39,15.55,15.17,15.3,281943,0.0,1.0
2024-06-04,15.18,15.5,15.13,15.32,236175,15.18,15.5,15.13,15.32,236175,0.0,1.0
2024-06-05,15.48,15.65,15.128,15.2,197620,15.48,15.65,15.128,15.2,197620,0.0,1.0
2024-06-06,15.48,15.68,15.43,15.58,199120,15.48,15.68,15.43,15.58,199120,0.0,1.0
2024-06-07,15.32,15.72,15.21,15.31,208006,15.32,15.72,15.21,15.31,208006,0.0,1.0
2024-06-10,15.01,15.29,15.01,15.15,111127,15.01,15.29,15.01,15.15,111127,0.0,1.0
2024-06-11,14.96,14.99,14.71,14.85,222683,14.96,14.99,14.71,14.85,222683,0.0,1.0
2024-06-12,14.9,15.23,14.9,15.23,169665,14.9,15.23,14.9,15.23,169665,0.0,1.0
2024-06-13,14.87,14.93,14.66,14.8,191691,14.87,14.93,14.66,14.8,191691,0.0,1.0
2024-06-14,15.09,15.11,14.69,14.69,133546,15.09,15.11,14.69,14.69,133546,0.0,1.0
2024-06-17,14.94,15.065,14.81,14.9,270170,14.94,15.065,14.81,14.9,270170,0.0,1.0
2024-06-18,14.74,15.03,14.71,15.03,296278,14.74,15.03,14.71,15.03,296278,0.0,1.0
2024-06-20,15.09,15.25,14.55,14.71,371798,15.09,15.25,14.55,14.71,371798,0.0,1.0
2024-06-21,14.93,15.25,14.72,15.08,740472,14.93,15.25,14.72,15.08,740472,0.0,1.0
2024-06-24,14.94,15.16,14.81,14.98,425275,14.94,15.16,14.81,14.98,425275,0.0,1.0
2024-06-25,14.89,15.04,14.83,14.93,384482,14.89,15.04,14.83,14.93,384482,0.0,1.0
2024-06-26,14.77,14.89,14.64,14.71,261604,14.77,14.89,14.64,14.71,261604,0.0,1.0
2024-06-27,14.77,14.85,14.67,14.85,234643,14.77,14.85,14.67,14.85,234643,0.0,1.0
2024-06-28,14.52,14.915,14.41,14.75,669515,14.52,14.915,14.41,14.75,669515,0.0,1.0
2024-07-01,14.59,14.79,14.43,14.58,407297,14.59,14.79,14.43,14.58,407297,0.0,1.0
2024-07-02,14.66,14.74,14.51,14.51,333379,14.66,14.74,14.51,14.51,333379,0.0,1.0
2024-07-03,14.66,14.73,14.64,14.7,82921,14.66,14.73,14.64,14.7,82921,0.0,1.0
2024-07-05,14.72,14.72,14.52,14.71,303260,14.72,14.72,14.52,14.71,303260,0.0,1.0
2024-07-08,15.25,15.33,14.77,14.77,523031,15.25,15.33,14.77,14.77,523031,0.0,1.0
2024-07-09,15.33,15.47,15.0951,15.19,270100,15.33,15.47,15.0951,15.19,270100,0.0,1.0
2024-07-10,15.47,15.66,15.22,15.58,269427,15.47,15.66,15.22,15.58,269427,0.0,1.0
2024-07-11,15.9,15.9583,15.61,15.61,320900,15.9,15.9583,15.61,15.61,320900,0.0,1.0
2024-07-12,15.94,16.11,15.845,15.96,281496,15.94,16.11,15.845,15.96,281496,0.0,1.0
2024-07-15,15.84,16.01,15.755,15.93,262459,15.84,16.01,15.755,15.93,262459,0.0,1.0
2024-07-16,16.66,16.77,15.82,15.84,489295,16.66,16.77,15.82,15.84,489295,0.0,1.0
2024-07-17,16.75,16.97,16.4,16.44,829549,16.75,16.97,16.4,16.44,829549,0.0,1.0
2024-07-18,16.93,17.43,16.695,16.75,983685,16.93,17.43,16.695,16.75,983685,0.0,1.0
2024-07-19,16.98,17.11,16.85,17.05,437257,16.98,17.11,16.85,17.05,437257,0.0,1.0
2024-07-22,17.3,17.32,16.95,17.3,474025,17.3,17.32,16.95,17.3,474025,0.0,1.0
2024-07-23,17.03,17.29,16.98,17.23,837941,17.03,17.29,16.98,17.23,837941,0.0,1.0
2024-07-24,16.17,17.19,14.05,16.97,5992446,16.17,17.19,14.05,16.97,5992446,0.0,1.0
2024-07-25,15.53,16.37,15.3,16.11,759283,15.53,16.37,15.3,16.11,759283,0.0,1.0
2024-07-26,15.81,15.81,15.36,15.59,416870,15.81,15.81,15.36,15.59,416870,0.0,1.0
2024-07-29,16.7,17.1,15.71,15.89,2092236,16.7,17.1,15.71,15.89,2092236,0.0,1.0
2024-07-30,16.87,17.09,16.4601,16.72,1257165,16.87,17.09,16.4601,16.72,1257165,0.0,1.0
2024-07-31,17.22,17.5,16.57,16.57,1568760,17.22,17.5,16.57,16.57,1568760,0.0,1.0
2024-08-01,16.86,17.85,16.85,17.29,1111375,16.86,17.85,16.85,17.29,1111375,0.0,1.0
2024-08-02,16.33,16.76,16.04,16.76,735429,16.33,16.76,16.04,16.76,735429,0.0,1.0
2024-08-05,15.4,16.05,15.21,15.71,1304626,15.4,16.05,15.21,15.71,1304626,0.0,1.0
2024-08-06,15.94,16.19,15.39,15.63,1678676,15.94,16.19,15.39,15.63,1678676,0.0,1.0
2024-08-07,15.29,16.17,15.29,16.17,625866,15.29,16.17,15.29,16.17,625866,0.0,1.0
2024-08-08,15.85,16.16,15.49,15.87,867962,15.85,16.16,15.49,15.87,867962,0.0,1.0
2024-08-09,15.74,16.16,15.61,15.97,434360,15.74,16.16,15.61,15.97,434360,0.0,1.0
2024-08-12,15.51,15.94,15.5,15.73,435783,15.51,15.94,15.5,15.73,435783,0.0,1.0
2024-08-13,15.49,15.71,15.38,15.48,398898,15.49,15.71,15.38,15.48,398898,0.0,1.0
2024-08-14,15.41,15.595,15.27,15.49,258918,15.41,15.595,15.27,15.49,258918,0.0,1.0
2024-08-15,16.1,16.19,15.585,15.64,778138,16.1,16.19,15.585,15.64,778138,0.0,1.0
2024-08-16,16.0,16.18,15.87,15.97,189944,16.0,16.18,15.87,15.97,189944,0.0,1.0
2024-08-19,16.05,16.139,15.83,16.04,420398,16.05,16.139,15.83,16.04,420398,0.0,1.0
2024-08-20,16.09,16.27,15.89,16.01,292336,16.09,16.27,15.89,16.01,292336,0.0,1.0
2024-08-21,16.13,16.25,15.93,16.09,345343,16.13,16.25,15.93,16.09,345343,0.0,1.0
2024-08-22,15.99,16.26,15.94,16.13,187546,15.99,16.26,15.94,16.13,187546,0.0,1.0
2024-08-23,16.27,16.37,16.05,16.05,161410,16.27,16.37,16.05,16.05,161410,0.0,1.0
2024-08-26,16.05,16.41,16.04,16.38,192326,16.05,16.41,16.04,16.38,192326,0.0,1.0
2024-08-27,16.24,16.3,15.9,15.93,124794,16.24,16.3,15.9,15.93,124794,0.0,1.0
2024-08-28,16.11,16.23,15.945,16.15,170977,16.11,16.23,15.945,16.15,170977,0.0,1.0
2024-08-29,16.0,16.29,15.99,16.29,166374,16.0,16.29,15.99,16.29,166374,0.0,1.0
2024-08-30,16.43,16.48,15.83,16.11,245582,16.43,16.48,15.83,16.11,245582,0.0,1.0
2024-09-03,16.25,16.7487,16.15,16.33,503630,16.25,16.7487,16.15,16.33,503630,0.0,1.0
2024-09-04,16.31,16.7,16.17,16.25,183153,16.31,16.7,16.17,16.25,183153,0.0,1.0
2024-09-05,15.89,16.4,15.88,16.4,183669,15.89,16.4,15.88,16.4,183669,0.0,1.0
2024-09-06,15.91,15.98,15.67,15.89,473703,15.91,15.98,15.67,15.89,473703,0.0,1.0
2024-09-09,15.75,16.07,15.73,15.83,151380,15.75,16.07,15.73,15.83,151380,0.0,1.0
2024-09-10,15.93,15.94,15.6,15.75,171383,15.93,15.94,15.6,15.75,171383,0.0,1.0
2024-09-11,15.82,15.89,15.61,15.86,118288,15.82,15.89,15.61,15.86,118288,0.0,1.0
2024-09-12,15.65,15.91,15.63,15.88,195419,15.65,15.91,15.63,15.88,195419,0.0,1.0
2024-09-13,15.55,15.75,15.41,15.69,150761,15.55,15.75,15.41,15.69,150761,0.0,1.0
2024-09-16,17.8,18.3,17.47,18.15,6126591,17.8,18.3,17.47,18.15,6126591,0.0,1.0
2024-09-17,18.56,18.58,17.56,17.74,1452997,18.56,18.58,17.56,17.74,1452997,0.0,1.0
2024-09-18,20.0,21.0,19.23,19.3,3082520,20.0,21.0,19.23,19.3,3082520,0.0,1.0
2024-09-19,20.0,20.59,19.56,20.47,1567394,20.0,20.59,19.56,20.47,1567394,0.0,1.0
2024-09-20,19.96,20.1,19.67,19.96,616622,19.96,20.1,19.67,19.96,616622,0.0,1.0
2024-09-23,19.48,20.24,19.395,20.24,1204320,19.48,20.24,19.395,20.24,1204320,0.0,1.0
2024-09-24,19.21,19.56,19.11,19.49,667197,19.21,19.56,19.11,19.49,667197,0.0,1.0
2024-09-25,19.02,19.29,18.91,19.25,447433,19.02,19.29,18.91,19.25,447433,0.0,1.0
2024-09-26,19.04,19.22,18.95,19.08,172139,19.04,19.22,18.95,19.08,172139,0.0,1.0
2024-09-27,18.95,19.28,18.9,19.19,133423,18.95,19.28,18.9,19.19,133423,0.0,1.0
2024-09-30,19.29,19.4626,18.89,18.89,703453,19.29,19.4626,18.89,18.89,703453,0.0,1.0
2024-10-01,19.14,19.29,18.9,19.28,373390,19.14,19.29,18.9,19.28,373390,0.0,1.0
2024-10-02,19.06,19.253464,18.64,18.95,440181,19.06,19.253464,18.64,18.95,440181,0.0,1.0
2024-10-03,18.88,19.035,18.8032,18.9,253324,18.88,19.035,18.8032,18.9,253324,0.0,1.0
2024-10-04,19.0,19.04,18.83,19.01,218087,19.0,19.04,18.83,19.01,218087,0.0,1.0
2024-10-07,18.78,18.9522,18.69,18.91,244369,18.78,18.9522,18.69,18.91,244369,0.0,1.0
2024-10-08,18.42,18.87,18.1,18.8,503599,18.42,18.87,18.1,18.8,503599,0.0,1.0
2024-10-09,18.86,18.91,18.21,18.25,442511,18.86,18.91,18.21,18.25,442511,0.0,1.0
2024-10-10,19.12,19.15,18.62,18.8,231541,19.12,19.15,18.62,18.8,231541,0.0,1.0
2024-10-11,19.47,19.55,19.18,19.18,307847,19.47,19.55,19.18,19.18,307847,0.0,1.0
2024-10-14,20.87,21.69,20.59,21.19,2934476,20.87,21.69,20.59,21.19,2934476,0.0,1.0
2024-10-15,20.74,21.34,20.64,21.33,1666720,20.74,21.34,20.64,21.33,1666720,0.0,1.0
2024-10-16,20.77,20.91,20.55,20.76,578221,20.77,20.91,20.55,20.76,578221,0.0,1.0
2024-10-17,20.93,21.06,20.55,20.8,787446,20.93,21.06,20.55,20.8,787446,0.0,1.0
2024-10-18,20.63,21.08,20.39,21.06,876828,20.63,21.08,20.39,21.06,876828,0.0,1.0
2024-10-21,20.68,20.84,20.23,20.63,1112347,20.68,20.84,20.23,20.63,1112347,0.0,1.0
2024-10-22,20.35,20.57,20.0,20.45,754781,20.35,20.57,20.0,20.45,754781,0.0,1.0
2024-10-23,20.08,20.39,19.945,20.23,647952,20.08,20.39,19.945,20.23,647952,0.0,1.0
2024-10-24,20.18,20.35,20.08,20.09,488772,20.18,20.35,20.08,20.09,488772,0.0,1.0
2024-10-25,20.46,20.63,20.18,20.18,305147,20.46,20.63,20.18,20.18,305147,0.0,1.0
2024-10-28,20.37,20.71,20.34,20.47,214862,20.37,20.71,20.34,20.47,214862,0.0,1.0
2024-10-29,20.76,20.76,20.18,20.18,497834,20.76,20.76,20.18,20.18,497834,0.0,1.0
2024-10-30,20.44,20.94,20.37,20.65,494167,20.44,20.94,20.37,20.65,494167,0.0,1.0
2024-10-31,20.28,20.6199,20.1,20.49,610256,20.28,20.6199,20.1,20.49,610256,0.0,1.0
2024-11-01,20.51,20.8875,20.32,20.32,530734,20.51,20.8875,20.32,20.32,530734,0.0,1.0
2024-11-04,19.87,20.49,19.71,20.41,905094,19.87,20.49,19.71,20.41,905094,0.0,1.0
2024-11-05,19.81,20.0,19.58,19.74,776769,19.81,20.0,19.58,19.74,776769,0.0,1.0
2024-11-06,19.83,20.26,19.61,20.26,308160,19.83,20.26,19.61,20.26,308160,0.0,1.0
2024-11-07,20.25,20.35,19.84,19.84,340174,20.25,20.35,19.84,19.84,340174,0.0,1.0
2024-11-08,20.0,20.3,19.94,20.14,330510,20.0,20.3,19.94,20.14,330510,0.0,1.0
2024-11-11,20.45,20.7116,19.94,19.99,456008,20.45,20.7116,19.94,19.99,456008,0.0,1.0
2024-11-12,19.54,20.33,19.45,20.32,483535,19.54,20.33,19.45,20.32,483535,0.0,1.0
2024-11-13,19.76,19.865,19.475,19.62,456467,19.76,19.865,19.475,19.62,456467,0.0,1.0
2024-11-14,19.57,19.855,19.5,19.72,291079,19.57,19.855,19.5,19.72,291079,0.0,1.0
2024-11-15,19.68,19.755,19.44,19.53,465864,19.68,19.755,19.44,19.53,465864,0.0,1.0
2024-11-18,19.76,20.23,19.52,19.68,656182,19.76,20.23,19.52,19.68,656182,0.0,1.0
2024-11-19,19.55,19.76,19.5,19.56,285290,19.55,19.76,19.5,19.56,285290,0.0,1.0
2024-11-20,19.38,19.56,19.308,19.5,146568,19.38,19.56,19.308,19.5,146568,0.0,1.0
2024-11-21,19.81,19.825,19.32,19.41,243674,19.81,19.825,19.32,19.41,243674,0.0,1.0
2024-11-22,19.57,19.8783,19.48,19.69,363734,19.57,19.8783,19.48,19.69,363734,0.0,1.0
2024-11-25,19.67,19.99,19.55,19.79,221668,19.67,19.99,19.55,19.79,221668,0.0,1.0
2024-11-26,19.75,19.7952,19.345,19.7,322779,19.75,19.7952,19.345,19.7,322779,0.0,1.0
2024-11-27,19.97,20.045766,19.72,19.73,127273,19.97,20.045766,19.72,19.73,127273,0.0,1.0
2024-11-29,19.82,20.123,19.785,20.1,149096,19.82,20.123,19.785,20.1,149096,0.0,1.0
2024-12-02,19.47,19.59,19.02,19.25,246264,19.47,19.59,19.02,19.25,246264,0.0,1.0
2024-12-03,19.67,19.69,19.17,19.39,259555,19.67,19.69,19.17,19.39,259555,0.0,1.0
2024-12-04,19.74,19.92,19.51,19.64,171999,19.74,19.92,19.51,19.64,171999,0.0,1.0
2024-12-05,19.91,19.95,19.59,19.7,232405,19.91,19.95,19.59,19.7,232405,0.0,1.0
2024-12-06,20.07,20.09,19.9,19.93,173320,20.07,20.09,19.9,19.93,173320,0.0,1.0
2024-12-09,20.05,20.58,19.88,19.96,562338,20.05,20.58,19.88,19.96,562338,0.0,1.0
2024-12-10,20.65,20.71,20.0001,20.18,911789,20.65,20.71,20.0001,20.18,911789,0.0,1.0
2024-12-11,18.16,18.45,17.71,18.15,3076082,18.16,18.45,17.71,18.15,3076082,0.0,1.0
2024-12-12,18.62,18.755,18.03,18.41,923241,18.62,18.755,18.03,18.41,923241,0.0,1.0
2024-12-13,18.6,18.65,18.21,18.52,756145,18.6,18.65,18.21,18.52,756145,0.0,1.0
2024-12-16,18.55,18.76,18.4201,18.43,447620,18.55,18.76,18.4201,18.43,447620,0.0,1.0
2024-12-17,18.85,18.89,18.41,18.46,361626,18.85,18.89,18.41,18.46,361626,0.0,1.0
2024-12-18,18.24,18.985,18.24,18.91,438577,18.24,18.985,18.24,18.91,438577,0.0,1.0
2024-12-19,17.95,18.485,17.87,18.27,349377,17.95,18.485,17.87,18.27,349377,0.0,1.0
2024-12-20,18.0,18.2,17.85,17.85,401500,18.0,18.2,17.85,17.85,401500,0.0,1.0
2024-12-23,17.83,18.01,17.57,17.94,508883,17.83,18.01,17.57,17.94,508883,0.0,1.0
2024-12-24,17.86,17.93,17.64,17.93,165280,17.86,17.93,17.64,17.93,165280,0.0,1.0
2024-12-26,18.14,18.21,17.8,17.86,217729,18.14,18.21,17.8,17.86,217729,0.0,1.0
2024-12-27,17.97,18.24,17.85,18.05,291168,17.97,18.24,17.85,18.05,291168,0.0,1.0
2024-12-30,17.79,17.875,17.63,17.68,386014,17.79,17.875,17.63,17.68,386014,0.0,1.0
2024-12-31,18.06,18.18,17.74,17.74,312582,18.06,18.18,17.74,17.74,312582,0.0,1.0
2025-01-02,18.0,18.5534,17.96,18.19,342198,18.0,18.5534,17.96,18.19,342198,0.0,1.0
2025-01-03,17.74,18.1,17.72,18.01,289964,17.74,18.1,17.72,18.01,289964,0.0,1.0
2025-01-06,17.65,18.22,17.63,17.69,389989,17.65,18.22,17.63,17.69,389989,0.0,1.0
2025-01-07,17.9,17.95,17.59,17.76,469153,17.9,17.95,17.59,17.76,469153,0.0,1.0
2025-01-08,18.08,18.34,17.78,17.78,398456,18.08,18.34,17.78,17.78,398456,0.0,1.0
2025-01-10,17.76,18.0,17.7069,17.89,586937,17.76,18.0,17.7069,17.89,586937,0.0,1.0
2025-01-13,17.37,17.85,17.16,17.83,406550,17.37,17.85,17.16,17.83,406550,0.0,1.0
2025-01-14,17.24,17.41,16.755,17.37,594958,17.24,17.41,16.755,17.37,594958,0.0,1.0
2025-01-15,17.27,17.5,17.22,17.37,193534,17.27,17.5,17.22,17.37,193534,0.0,1.0
2025-01-16,17.44,17.46,17.0,17.04,855387,17.44,17.46,17.0,17.04,855387,0.0,1.0
2025-01-17,17.36,17.57,17.3216,17.47,711230,17.36,17.57,17.3216,17.47,711230,0.0,1.0
2025-01-21,17.18,17.5,16.98,17.45,833182,17.18,17.5,16.98,17.45,833182,0.0,1.0
2025-01-22,17.07,17.37,16.92,17.22,1291840,17.07,17.37,16.92,17.22,1291840,0.0,1.0
2025-01-23,16.85,17.13,16.73,17.07,879117,16.85,17.13,16.73,17.07,879117,0.0,1.0
2025-01-24,17.19,17.27,16.8,16.8,580458,17.19,17.27,16.8,16.8,580458,0.0,1.0
2025-01-27,17.45,17.62,17.11,17.13,507510,17.45,17.62,17.11,17.13,507510,0.0,1.0
2025-01-28,17.41,17.74,17.31,17.38,507929,17.41,17.74,17.31,17.38,507929,0.0,1.0
2025-01-29,17.88,17.965,17.01,17.06,679014,17.88,17.965,17.01,17.06,679014,0.0,1.0
2025-01-30,17.65,18.14,17.55,17.96,358261,17.65,18.14,17.55,17.96,358261,0.0,1.0
2025-01-31,17.35,17.81,17.23,17.71,361976,17.35,17.81,17.23,17.71,361976,0.0,1.0
2025-02-03,17.45,17.51,16.985,17.03,464104,17.45,17.51,16.985,17.03,464104,0.0,1.0
2025-02-04,17.5,17.72,17.28,17.38,316719,17.5,17.72,17.28,17.38,316719,0.0,1.0
2025-02-05,17.75,17.76,17.575,17.62,309709,17.75,17.76,17.575,17.62,309709,0.0,1.0
2025-02-06,16.06,16.815,16.0,16.54,3985046,16.06,16.815,16.0,16.54,3985046,0.0,1.0
2025-02-07,16.1,16.365,16.0,16.16,554441,16.1,16.365,16.0,16.16,554441,0.0,1.0
2025-02-10,16.24,16.39,15.83,16.04,711070,16.24,16.39,15.83,16.04,711070,0.0,1.0
2025-02-11,16.1,16.21,16.09,16.21,281420,16.1,16.21,16.09,16.21,281420,0.0,1.0
2025-02-12,16.44,16.5,15.89,15.93,659191,16.44,16.5,15.89,15.93,659191,0.0,1.0
2025-02-13,16.64,16.76,16.4,16.55,532389,16.64,16.76,16.4,16.55,532389,0.0,1.0
2025-02-14,16.41,16.87,16.4,16.72,341072,16.41,16.87,16.4,16.72,341072,0.0,1.0
2025-02-18,16.35,16.48,16.25,16.35,605288,16.35,16.48,16.25,16.35,605288,0.0,1.0
2025-02-19,16.3,16.6,15.62,16.26,1245403,16.3,16.6,15.62,16.26,1245403,0.0,1.0
2025-02-20,15.89,16.31,15.88,16.04,1444374,15.89,16.31,15.88,16.04,1444374,0.0,1.0
2025-02-21,15.75,16.07,15.65,15.77,589710,15.75,16.07,15.65,15.77,589710,0.0,1.0
2025-02-24,15.81,15.97,15.6931,15.75,497605,15.81,15.97,15.6931,15.75,497605,0.0,1.0
2025-02-25,15.97,16.1,15.81,15.87,482983,15.97,16.1,15.81,15.87,482983,0.0,1.0
2025-02-26,15.86,16.15,15.81,16.0,727973,15.86,16.15,15.81,16.0,727973,0.0,1.0
2025-02-27,15.8,15.96,15.64,15.77,574848,15.8,15.96,15.64,15.77,574848,0.0,1.0
2025-02-28,16.0,16.015,15.8,15.8,709463,16.0,16.015,15.8,15.8,709463,0.0,1.0
2025-03-03,15.86,16.135,15.68,15.88,494949,15.86,16.135,15.68,15.88,494949,0.0,1.0
2025-03-04,15.84,16.08,15.51,15.78,541597,15.84,16.08,15.51,15.78,541597,0.0,1.0
2025-03-05,15.7,16.1,15.67,15.93,591631,15.7,16.1,15.67,15.93,591631,0.0,1.0
2025-03-06,15.99,16.025,15.541,15.59,481347,15.99,16.025,15.541,15.59,481347,0.0,1.0
2025-03-07,16.1,16.15,15.89,16.0,616057,16.1,16.15,15.89,16.0,616057,0.0,1.0
2025-03-10,15.9,16.135,15.9,16.0,612869,15.9,16.135,15.9,16.0,612869,0.0,1.0
2025-03-11,15.53,15.86,15.33,15.84,725031,15.53,15.86,15.33,15.84,725031,0.0,1.0
2025-03-12,15.24,15.575,15.105,15.52,474621,15.24,15.575,15.105,15.52,474621,0.0,1.0
2025-03-13,15.19,15.32,15.07,15.27,304565,15.19,15.32,15.07,15.27,304565,0.0,1.0
2025-03-14,15.35,15.42,15.13,15.25,278286,15.35,15.42,15.13,15.25,278286,0.0,1.0
2025-03-17,15.4,15.52,15.26,15.35,218660,15.4,15.52,15.26,15.35,218660,0.0,1.0
2025-03-18,15.48,15.48,15.23,15.32,236684,15.48,15.48,15.23,15.32,236684,0.0,1.0
2025-03-19,15.49,15.539,15.29,15.42,216008,15.49,15.539,15.29,15.42,216008,0.0,1.0
2025-03-20,15.75,15.77,15.415,15.49,359166,15.75,15.77,15.415,15.49,359166,0.0,1.0
2025-03-21,15.56,15.73,15.47,15.73,162589,15.56,15.73,15.47,15.73,162589,0.0,1.0
2025-03-24,15.91,16.08,15.61,15.61,408556,15.91,16.08,15.61,15.61,408556,0.0,1.0
2025-03-25,15.89,16.08,15.81,15.95,457318,15.89,16.08,15.81,15.95,457318,0.0,1.0
2025-03-26,15.67,15.99,15.62,15.93,373230,15.67,15.99,15.62,15.93,373230,0.0,1.0
2025-03-27,15.0,15.33,13.94,15.18,2860765,15.0,15.33,13.94,15.18,2860765,0.0,1.0
2025-03-28,14.13,14.66,13.88,14.66,1790977,14.13,14.66,13.88,14.66,1790977,0.0,1.0
2025-03-31,14.5,14.7,13.935,13.94,1899581,14.5,14.7,13.935,13.94,1899581,0.0,1.0
2025-04-01,14.1,14.565,13.99,14.43,882294,14.1,14.565,13.99,14.43,882294,0.0,1.0
2025-04-02,14.35,14.355,13.95,13.95,425705,14.35,14.355,13.95,13.95,425705,0.0,1.0
2025-04-03,12.99,14.13,12.91,13.9,1111226,12.99,14.13,12.91,13.9,1111226,0.0,1.0
2025-04-04,12.11,12.79,11.94,12.79,1168645,12.11,12.79,11.94,12.79,1168645,0.0,1.0
2025-04-07,11.87,12.28,11.21,11.67,652521,11.87,12.28,11.21,11.67,652521,0.0,1.0
2025-04-08,11.0,12.28,10.88,12.28,784418,11.0,12.28,10.88,12.28,784418,0.0,1.0
2025-04-09,12.53,12.56,10.46,11.0,1442709,12.53,12.56,10.46,11.0,1442709,0.0,1.0
2025-04-10,11.32,12.25,10.884,12.25,1055872,11.32,12.25,10.884,12.25,1055872,0.0,1.0
2025-04-11,11.4,11.46,10.96,11.37,623997,11.4,11.46,10.96,11.37,623997,0.0,1.0
2025-04-14,12.25,12.28,11.5784,11.63,850510,12.25,12.28,11.5784,11.63,850510,0.0,1.0
2025-04-15,11.93,12.38,11.74,12.26,563500,11.93,12.38,11.74,12.26,563500,0.0,1.0
2025-04-16,11.85,12.11,11.62,11.88,423040,11.85,12.11,11.62,11.88,423040,0.0,1.0
2025-04-17,12.06,12.12,11.72,11.82,845194,12.06,12.12,11.72,11.82,845194,0.0,1.0
2025-04-21,12.05,12.17,11.81,12.03,642377,12.05,12.17,11.81,12.03,642377,0.0,1.0
2025-04-22,12.49,12.65,12.08,12.12,603850,12.49,12.65,12.08,12.12,603850,0.0,1.0
2025-04-23,12.74,13.24,12.67,12.84,613218,12.74,13.24,12.67,12.84,613218,0.0,1.0
2025-04-24,13.89,13.92,13.1,13.37,865078,13.89,13.92,13.1,13.37,865078,0.0,1.0
2025-04-25,13.73,13.79,13.53,13.7,530956,13.73,13.79,13.53,13.7,530956,0.0,1.0
2025-04-28,13.66,13.97,13.425,13.76,837230,13.66,13.97,13.425,13.76,837230,0.0,1.0
2025-04-29,13.72,13.91,13.5672,13.62,623272,13.72,13.91,13.5672,13.62,623272,0.0,1.0
2025-04-30,11.56,12.0,10.45,11.7,4134413,11.56,12.0,10.45,11.7,4134413,0.0,1.0
2025-05-01,11.59,11.7667,11.22,11.61,1950947,11.59,11.7667,11.22,11.61,1950947,0.0,1.0
2025-05-02,11.5,12.06,11.4,11.65,1860152,11.5,12.06,11.4,11.65,1860152,0.0,1.0
2025-05-05,11.37,11.48,11.21,11.35,1638654,11.37,11.48,11.21,11.35,1638654,0.0,1.0
2025-05-06,10.9,11.495,10.83,11.19,1640929,10.9,11.495,10.83,11.19,1640929,0.0,1.0
2025-05-07,11.4,11.46,10.85,10.96,611863,11.4,11.46,10.85,10.96,611863,0.0,1.0
2025-05-08,11.5,11.78,11.41,11.47,653593,11.5,11.78,11.41,11.47,653593,0.0,1.0
2025-05-09,11.27,11.57,11.1,11.52,657308,11.27,11.57,11.1,11.52,657308,0.0,1.0
2025-05-12,11.89,12.29,11.6,11.63,1122178,11.89,12.29,11.6,11.63,1122178,0.0,1.0
2025-05-13,11.76,11.92,11.59,11.87,899699,11.76,11.92,11.59,11.87,899699,0.0,1.0
2025-05-14,11.55,11.702,11.295,11.67,1231862,11.55,11.702,11.295,11.67,1231862,0.0,1.0
2025-05-15,11.8,11.83,11.3,11.59,586084,11.8,11.83,11.3,11.59,586084,0.0,1.0
2025-05-16,11.76,11.91,11.685,11.82,370545,11.76,11.91,11.685,11.82,370545,0.0,1.0
2025-05-19,11.77,11.805,11.46,11.6,767504,11.77,11.805,11.46,11.6,767504,0.0,1.0
2025-05-20,11.75,11.77,11.36,11.71,1487699,11.75,11.77,11.36,11.71,1487699,0.0,1.0
2025-05-21,11.19,11.68,11.19,11.62,625748,11.19,11.68,11.19,11.62,625748,0.0,1.0
2025-05-22,11.25,11.39,11.0,11.12,540345,11.25,11.39,11.0,11.12,540345,0.0,1.0
2025-05-23,11.29,11.33,10.99,10.99,559805,11.29,11.33,10.99,10.99,559805,0.0,1.0
2025-05-27,11.8,12.05,11.4401,11.74,667897,11.8,12.05,11.4401,11.74,667897,0.0,1.0
2025-05-28,11.46,11.81,11.45,11.81,530141,11.46,11.81,11.45,11.81,530141,0.0,1.0
2025-05-29,11.72,11.78,11.41,11.51,428408,11.72,11.78,11.41,11.51,428408,0.0,1.0
2025-05-30,11.47,11.69,11.3,11.69,427972,11.47,11.69,11.3,11.69,427972,0.0,1.0
2025-06-02,11.45,11.57,11.3,11.39,562495,11.45,11.57,11.3,11.39,562495,0.0,1.0
2025-06-03,11.5,11.72,11.22,11.42,739711,11.5,11.72,11.22,11.42,739711,0.0,1.0
2025-06-04,11.51,11.614,11.44,11.53,235398,11.51,11.614,11.44,11.53,235398,0.0,1.0
2025-06-05,11.61,11.66,11.47,11.52,525933,11.61,11.66,11.47,11.52,525933,0.0,1.0
2025-06-06,11.7,11.805,11.59,11.71,447344,11.7,11.805,11.59,11.71,447344,0.0,1.0
2025-06-09,11.98,12.079,11.57,11.65,783334,11.98,12.079,11.57,11.65,783334,0.0,1.0
2025-06-10,12.58,12.6,11.89,12.0,1340250,12.58,12.6,11.89,12.0,1340250,0.0,1.0
2025-06-11,12.51,12.7,12.37,12.6,666475,12.51,12.7,12.37,12.6,666475,0.0,1.0
2025-06-12,12.44,12.488,12.24,12.4,400755,12.44,12.488,12.24,12.4,400755,0.0,1.0
2025-06-13,12.33,12.51,12.15,12.21,941728,12.33,12.51,12.15,12.21,941728,0.0,1.0
2025-06-16,12.2,12.51,12.19,12.45,525353,12.2,12.51,12.19,12.45,525353,0.0,1.0
2025-06-17,11.58,12.14,11.56,12.1,569639,11.58,12.14,11.56,12.1,569639,0.0,1.0
2025-06-18,11.55,11.68,11.44,11.56,387007,11.55,11.68,11.44,11.56,387007,0.0,1.0
2025-06-20,11.73,11.94,11.5753,11.94,679313,11.73,11.94,11.5753,11.94,679313,0.0,1.0
2025-06-23,12.0,12.05,11.63,11.7,818452,12.0,12.05,11.63,11.7,818452,0.0,1.0
2025-06-24,12.04,12.305,11.91,12.06,508878,12.04,12.305,11.91,12.06,508878,0.0,1.0
2025-06-25,12.17,12.28,12.02,12.2,653745,12.17,12.28,12.02,12.2,653745,0.0,1.0
2025-06-26,12.07,12.3,12.015,12.16,457656,12.07,12.3,12.015,12.16,457656,0.0,1.0
2025-06-27,12.4,12.66,12.0587,12.1,1124097,12.4,12.66,12.0587,12.1,1124097,0.0,1.0
2025-06-30,13.01,13.31,12.41,12.46,1684164,13.01,13.31,12.41,12.46,1684164,0.0,1.0
2025-07-01,13.45,13.7,12.7192,12.87,1413380,13.45,13.7,12.7192,12.87,1413380,0.0,1.0
2025-07-02,13.76,13.78,13.23,13.36,1133973,13.76,13.78,13.23,13.36,1133973,0.0,1.0
2025-07-03,13.88,13.965,13.68,13.7,618722,13.88,13.965,13.68,13.7,618722,0.0,1.0
2025-07-07,13.81,13.97,13.725,13.74,1400022,13.81,13.97,13.725,13.74,1400022,0.0,1.0
2025-07-08,14.0,14.315,13.79,13.85,1031968,14.0,14.315,13.79,13.85,1031968,0.0,1.0
2025-07-09,14.05,14.14,13.84,13.92,911861,14.05,14.14,13.84,13.92,911861,0.0,1.0
2025-07-10,14.2,14.345,13.945,14.04,376510,14.2,14.345,13.945,14.04,376510,0.0,1.0
2025-07-11,13.88,14.18,13.86,14.05,388566,13.88,14.18,13.86,14.05,388566,0.0,1.0
2025-07-14,13.68,13.97,13.62,13.84,375874,13.68,13.97,13.62,13.84,375874,0.0,1.0
2025-07-15,13.71,13.855,13.59,13.64,312099,13.71,13.855,13.59,13.64,312099,0.0,1.0
2025-07-16,13.97,14.08,13.61,13.75,646315,13.97,14.08,13.61,13.75,646315,0.0,1.0
2025-07-17,14.18,14.26,13.86,13.93,396625,14.18,14.26,13.86,13.93,396625,0.0,1.0
2025-07-18,13.9,14.24,13.9,14.23,294386,13.9,14.24,13.9,14.23,294386,0.0,1.0
2025-07-21,13.93,14.04,13.89,13.98,330840,13.93,14.04,13.89,13.98,330840,0.0,1.0
2025-07-22,14.3,14.34,13.91,13.99,447645,14.3,14.34,13.91,13.99,447645,0.0,1.0
2025-07-23,14.24,14.4859,14.0,14.4,1611975,14.24,14.4859,14.0,14.4,1611975,0.0,1.0
2025-07-24,13.97,14.265,13.96,14.11,1015285,13.97,14.265,13.96,14.11,1015285,0.0,1.0
2025-07-25,14.32,14.47,13.81,13.93,1755791,14.32,14.47,13.81,13.93,1755791,0.0,1.0
2025-07-28,14.44,14.84,14.15,14.25,1153797,14.44,14.84,14.15,14.25,1153797,0.0,1.0
2025-07-29,14.65,14.985,14.42,14.43,1634101,14.65,14.985,14.42,14.43,1634101,0.0,1.0
2025-07-30,13.71,15.13,13.6,15.07,2667590,13.71,15.13,13.6,15.07,2667590,0.0,1.0
2025-07-31,13.63,13.735,13.09,13.55,1306002,13.63,13.735,13.09,13.55,1306002,0.0,1.0
2025-08-01,13.5,13.65,13.2,13.58,1155564,13.5,13.65,13.2,13.58,1155564,0.0,1.0
2025-08-04,13.72,13.85,13.59,13.59,662155,13.72,13.85,13.59,13.59,662155,0.0,1.0
2025-08-05,14.44,15.0,13.75,13.86,2416624,14.44,15.0,13.75,13.86,2416624,0.0,1.0
2025-08-06,14.11,14.59,14.095,14.46,564467,14.11,14.59,14.095,14.46,564467,0.0,1.0
2025-08-07,13.8,14.4572,13.695,14.29,1177068,13.8,14.4572,13.695,14.29,1177068,0.0,1.0
2025-08-08,13.64,13.9,13.6,13.9,452151,13.64,13.9,13.6,13.9,452151,0.0,1.0
2025-08-11,13.63,13.78,13.53,13.62,585796,13.63,13.78,13.53,13.62,585796,0.0,1.0
2025-08-12,13.77,13.9,13.61,13.75,349772,13.77,13.9,13.61,13.75,349772,0.0,1.0
2025-08-13,14.17,14.255,13.82,13.97,362472,14.17,14.255,13.82,13.97,362472,0.0,1.0
2025-08-14,14.08,14.19,13.97,14.12,291509,14.08,14.19,13.97,14.12,291509,0.0,1.0
2025-08-15,14.55,14.86,14.35,14.35,737838,14.55,14.86,14.35,14.35,737838,0.0,1.0
2025-08-18,14.46,14.65,14.45,14.54,249774,14.46,14.65,14.45,14.54,249774,0.0,1.0
2025-08-19,14.61,14.8,14.45,14.45,256345,14.61,14.8,14.45,14.45,256345,0.0,1.0
2025-08-20,14.54,14.74,14.48,14.5,670596,14.54,14.74,14.48,14.5,670596,0.0,1.0
2025-08-21,14.5,14.62,14.24,14.24,1236944,14.5,14.62,14.24,14.24,1236944,0.0,1.0
2025-08-22,14.94,15.04,14.58,14.63,935842,14.94,15.04,14.58,14.63,935842,0.0,1.0
2025-08-25,14.53,15.035,14.505,14.95,250769,14.53,15.035,14.505,14.95,250769,0.0,1.0
2025-08-26,14.44,14.735,14.44,14.5,410467,14.44,14.735,14.44,14.5,410467,0.0,1.0
2025-08-27,14.55,14.68,14.48,14.48,567516,14.55,14.68,14.48,14.48,567516,0.0,1.0
2025-08-28,14.55,14.6,14.44,14.58,470876,14.55,14.6,14.44,14.58,470876,0.0,1.0
2025-08-29,14.63,14.69,14.52,14.6,464594,14.63,14.69,14.52,14.6,464594,0.0,1.0
2025-09-02,14.81,14.875,14.38,14.43,440078,14.81,14.875,14.38,14.43,440078,0.0,1.0
2025-09-03,14.63,15.075,14.59,14.74,556285,14.63,15.075,14.59,14.74,556285,0.0,1.0
2025-09-04,14.59,14.74,14.53,14.69,235866,14.59,14.74,14.53,14.69,235866,0.0,1.0
2025-09-05,15.01,15.03,14.57,14.64,744936,15.01,15.03,14.57,14.64,744936,0.0,1.0
2025-09-08,15.52,15.56,14.89,15.07,722818,15.52,15.56,14.89,15.07,722818,0.0,1.0
2025-09-09,15.3,15.49,15.185,15.49,362286,15.3,15.49,15.185,15.49,362286,0.0,1.0
2025-09-10,15.0,15.35,15.0,15.35,379152,15.0,15.35,15.0,15.35,379152,0.0,1.0
2025-09-11,15.32,15.5,15.1,15.25,308604,15.32,15.5,15.1,15.25,308604,0.0,1.0
2025-09-12,15.19,15.38,15.13,15.26,310268,15.19,15.38,15.13,15.26,310268,0.0,1.0
2025-09-15,15.23,15.31,15.03,15.27,355784,15.23,15.31,15.03,15.27,355784,0.0,1.0
2025-09-16,14.9,15.41,14.89,15.19,851109,14.9,15.41,14.89,15.19,851109,0.0,1.0
2025-09-17,15.12,15.565,14.99,15.0,322647,15.12,15.565,14.99,15.0,322647,0.0,1.0
2025-09-18,15.38,15.51,15.1171,15.17,373605,15.38,15.51,15.1171,15.17,373605,0.0,1.0
2025-09-19,15.19,15.36,15.1,15.36,1235167,15.19,15.36,15.1,15.36,1235167,0.0,1.0
2025-09-22,15.25,15.3,15.15,15.2,534620,15.25,15.3,15.15,15.2,534620,0.0,1.0
2025-09-23,15.08,15.45,15.08,15.2,386171,15.08,15.45,15.08,15.2,386171,0.0,1.0
2025-09-24,15.01,15.29,15.0,15.07,424537,15.01,15.29,15.0,15.07,424537,0.0,1.0
2025-09-25,14.37,14.935,14.145,14.87,908993,14.37,14.935,14.145,14.87,908993,0.0,1.0
2025-09-26,14.5,14.75,14.4,14.46,776111,14.5,14.75,14.4,14.46,776111,0.0,1.0
2025-09-29,14.96,15.005,14.5,14.75,452148,14.96,15.005,14.5,14.75,452148,0.0,1.0
2025-09-30,15.07,15.29,14.87,14.9,609479,15.07,15.29,14.87,14.9,609479,0.0,1.0
2025-10-01,14.67,15.19,14.62,15.0,811089,14.67,15.19,14.62,15.0,811089,0.0,1.0
2025-10-02,14.76,14.81,14.4,14.52,551197,14.76,14.81,14.4,14.52,551197,0.0,1.0
2025-10-03,15.2,15.21,14.67,14.83,298368,15.2,15.21,14.67,14.83,298368,0.0,1.0
2025-10-06,14.89,15.25,14.83,15.25,278086,14.89,15.25,14.83,15.25,278086,0.0,1.0
2025-10-07,14.66,14.98,14.61,14.81,238682,14.66,14.98,14.61,14.81,238682,0.0,1.0
2025-10-08,14.71,14.822,14.5201,14.72,385472,14.71,14.822,14.5201,14.72,385472,0.0,1.0
2025-10-09,14.42,14.7,14.3,14.66,556486,14.42,14.7,14.3,14.66,556486,0.0,1.0
2025-10-10,14.32,14.53,13.765,14.53,1388354,14.32,14.53,13.765,14.53,1388354,0.0,1.0
2025-10-13,14.88,14.88,14.39,14.39,370530,14.88,14.88,14.39,14.39,370530,0.0,1.0
2025-10-14,15.13,15.305,14.75,14.81,293744,15.13,15.305,14.75,14.81,293744,0.0,1.0
2025-10-15,14.97,15.29,14.91,15.19,224203,14.97,15.29,14.91,15.19,224203,0.0,1.0
2025-10-16,14.86,15.17,14.67,14.67,290502,14.86,15.17,14.67,14.67,290502,0.0,1.0
2025-10-17,15.0,15.02,14.773,14.84,258521,15.0,15.02,14.773,14.84,258521,0.0,1.0
2025-10-20,15.75,15.9,15.08,15.08,867079,15.75,15.9,15.08,15.08,867079,0.0,1.0
2025-10-21,15.63,15.865,15.57,15.71,401570,15.63,15.865,15.57,15.71,401570,0.0,1.0
2025-10-22,15.71,15.79,15.5,15.55,306079,15.71,15.79,15.5,15.55,306079,0.0,1.0
2025-10-23,15.78,15.8099,15.6251,15.73,269088,15.78,15.8099,15.6251,15.73,269088,0.0,1.0
2025-10-24,15.52,15.97,15.49,15.95,209773,15.52,15.97,15.49,15.95,209773,0.0,1.0
2025-10-27,15.37,15.56,15.18,15.49,310348,15.37,15.56,15.18,15.49,310348,0.0,1.0
2025-10-28,15.2,15.45,15.15,15.45,511705,15.2,15.45,15.15,15.45,511705,0.0,1.0
2025-10-29,15.47,16.0,14.88,15.99,733392,15.47,16.0,14.88,15.99,733392,0.0,1.0
2025-10-30,15.14,15.66,15.09,15.31,1246249,15.14,15.66,15.09,15.31,1246249,0.0,1.0
2025-10-31,14.94,15.21,14.83,15.21,388744,14.94,15.21,14.83,15.21,388744,0.0,1.0
2025-11-03,15.25,15.29,14.6,14.93,361417,15.25,15.29,14.6,14.93,361417,0.0,1.0
2025-11-04,15.0,15.32,14.94,15.12,648178,15.0,15.32,14.94,15.12,648178,0.0,1.0
2025-11-05,15.73,16.0,14.89,14.98,1102409,15.73,16.0,14.89,14.98,1102409,0.0,1.0
2025-11-06,15.53,15.76,15.26,15.73,589353,15.53,15.76,15.26,15.73,589353,0.0,1.0
2025-11-07,15.55,15.57,15.3,15.47,211780,15.55,15.57,15.3,15.47,211780,0.0,1.0
2025-11-10,15.97,16.07,15.59,15.6,317438,15.97,16.07,15.59,15.6,317438,0.0,1.0
2025-11-11,16.43,16.75,15.81,16.0,571182,16.43,16.75,15.81,16.0,571182,0.0,1.0
2025-11-12,16.6,16.64,16.06,16.41,313149,16.6,16.64,16.06,16.41,313149,0.0,1.0
2025-11-13,15.69,16.81,15.6,16.8,912438,15.69,16.81,15.6,16.8,912438,0.0,1.0
2025-11-14,15.6,15.87,15.24,15.58,434840,15.6,15.87,15.24,15.58,434840,0.0,1.0
2025-11-17,15.0,15.68,14.89,15.61,742624,15.0,15.68,14.89,15.61,742624,0.0,1.0
2025-11-18,15.1,15.21,14.69,14.9,1099639,15.1,15.21,14.69,14.9,1099639,0.0,1.0
2025-11-19,14.62,15.15,14.6,15.09,344285,14.62,15.15,14.6,15.09,344285,0.0,1.0
2025-11-20,14.56,14.7925,14.44,14.75,375743,14.56,14.7925,14.44,14.75,375743,0.0,1.0
2025-11-21,15.07,15.325,14.535,14.57,403234,15.07,15.325,14.535,14.57,403234,0.0,1.0
2025-11-24,15.45,15.59,15.08,15.08,244481,15.45,15.59,15.08,15.08,244481,0.0,1.0
2025-11-25,15.89,15.985,15.46,15.46,244439,15.89,15.985,15.46,15.46,244439,0.0,1.0
2025-11-26,16.2,16.22,15.93,15.99,197124,16.2,16.22,15.93,15.99,197124,0.0,1.0