date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-06-24,45.02,47.0,42.31,44.0,12012744,45.02,47.0,42.31,44.0,12012744,0.0,1.0
2021-06-25,46.15,46.77,45.0,45.84,2108742,46.15,46.77,45.0,45.84,2108742,0.0,1.0
2021-06-28,53.16,55.12,46.86,46.99,3479539,53.16,55.12,46.86,46.99,3479539,0.0,1.0
2021-06-29,50.0,57.9899,48.34,54.66,3230379,50.0,57.9899,48.34,54.66,3230379,0.0,1.0
2021-06-30,47.5,50.0,46.3975,50.0,3747419,47.5,50.0,46.3975,50.0,3747419,0.0,1.0
2021-07-01,44.25,48.66,43.575,47.8,1693012,44.25,48.66,43.575,47.8,1693012,0.0,1.0
2021-07-02,43.5,45.4,43.25,45.07,983054,43.5,45.4,43.25,45.07,983054,0.0,1.0
2021-07-06,43.0,44.6,42.64,43.18,972978,43.0,44.6,42.64,43.18,972978,0.0,1.0
2021-07-07,42.0,43.57,41.1038,42.51,562624,42.0,43.57,41.1038,42.51,562624,0.0,1.0
2021-07-08,42.65,43.9109,40.5,41.17,520731,42.65,43.9109,40.5,41.17,520731,0.0,1.0
2021-07-09,45.81,46.27,42.5,42.5,730971,45.81,46.27,42.5,42.5,730971,0.0,1.0
2021-07-12,45.06,46.01,43.68,45.31,528361,45.06,46.01,43.68,45.31,528361,0.0,1.0
2021-07-13,43.33,46.735,42.97,44.55,526831,43.33,46.735,42.97,44.55,526831,0.0,1.0
2021-07-14,41.5,43.8,41.4,42.99,685269,41.5,43.8,41.4,42.99,685269,0.0,1.0
2021-07-15,40.48,41.45,39.71,41.43,493799,40.48,41.45,39.71,41.43,493799,0.0,1.0
2021-07-16,40.4,41.48,40.2,40.28,329661,40.4,41.48,40.2,40.28,329661,0.0,1.0
2021-07-19,40.14,41.19,39.0,39.11,428605,40.14,41.19,39.0,39.11,428605,0.0,1.0
2021-07-20,40.63,40.98,39.17,39.85,497704,40.63,40.98,39.17,39.85,497704,0.0,1.0
2021-07-21,39.36,40.95,38.82,40.31,745060,39.36,40.95,38.82,40.31,745060,0.0,1.0
2021-07-22,39.37,39.49,37.71,39.03,791136,39.37,39.49,37.71,39.03,791136,0.0,1.0
2021-07-23,40.04,40.3,38.12,39.1,710073,40.04,40.3,38.12,39.1,710073,0.0,1.0
2021-07-26,40.0,41.8,39.46,39.74,1199835,40.0,41.8,39.46,39.74,1199835,0.0,1.0
2021-07-27,39.01,40.1837,37.9,39.59,1292723,39.01,40.1837,37.9,39.59,1292723,0.0,1.0
2021-07-28,39.23,39.791,38.6,39.0,741584,39.23,39.791,38.6,39.0,741584,0.0,1.0
2021-07-29,39.0,40.0,38.71,39.3,496451,39.0,40.0,38.71,39.3,496451,0.0,1.0
2021-07-30,39.19,39.39,38.51,38.86,393123,39.19,39.39,38.51,38.86,393123,0.0,1.0
2021-08-02,41.54,41.75,39.25,39.56,579534,41.54,41.75,39.25,39.56,579534,0.0,1.0
2021-08-03,41.41,42.14,40.11,41.9,365856,41.41,42.14,40.11,41.9,365856,0.0,1.0
2021-08-04,41.51,41.71,40.6115,40.84,428590,41.51,41.71,40.6115,40.84,428590,0.0,1.0
2021-08-05,40.25,42.0,39.72,41.72,987304,40.25,42.0,39.72,41.72,987304,0.0,1.0
2021-08-06,44.37,46.07,40.26,42.3,4937690,44.37,46.07,40.26,42.3,4937690,0.0,1.0
2021-08-09,47.28,48.59,43.15,43.25,5825543,47.28,48.59,43.15,43.25,5825543,0.0,1.0
2021-08-10,50.49,51.8,46.49,46.87,3076233,50.49,51.8,46.49,46.87,3076233,0.0,1.0
2021-08-11,50.06,51.33,48.33,50.13,1117631,50.06,51.33,48.33,50.13,1117631,0.0,1.0
2021-08-12,54.15,54.2,49.83,50.0,1679572,54.15,54.2,49.83,50.0,1679572,0.0,1.0
2021-08-13,54.0,54.5,52.77,54.0,751606,54.0,54.5,52.77,54.0,751606,0.0,1.0
2021-08-16,51.99,53.99,51.81,53.59,976360,51.99,53.99,51.81,53.59,976360,0.0,1.0
2021-08-17,52.47,54.7,51.09,51.79,1316040,52.47,54.7,51.09,51.79,1316040,0.0,1.0
2021-08-18,52.73,53.4517,51.8,52.29,337495,52.73,53.4517,51.8,52.29,337495,0.0,1.0
2021-08-19,52.07,54.12,51.02,52.26,929518,52.07,54.12,51.02,52.26,929518,0.0,1.0
2021-08-20,54.025,54.13,52.04,52.18,460105,54.025,54.13,52.04,52.18,460105,0.0,1.0
2021-08-23,55.78,59.98,53.66,54.47,2445543,55.78,59.98,53.66,54.47,2445543,0.0,1.0
2021-08-24,52.02,55.45,51.32,55.45,1052566,52.02,55.45,51.32,55.45,1052566,0.0,1.0
2021-08-25,52.91,54.7,51.62,52.03,784938,52.91,54.7,51.62,52.03,784938,0.0,1.0
2021-08-26,57.68,58.0,52.0,52.43,949745,57.68,58.0,52.0,52.43,949745,0.0,1.0
2021-08-27,55.0,57.6,54.65,57.2,799551,55.0,57.6,54.65,57.2,799551,0.0,1.0
2021-08-30,56.14,57.505,54.49,55.14,722738,56.14,57.505,54.49,55.14,722738,0.0,1.0
2021-08-31,55.91,56.63,54.732,55.75,405302,55.91,56.63,54.732,55.75,405302,0.0,1.0
2021-09-01,53.07,57.2,52.8,56.9,991791,53.07,57.2,52.8,56.9,991791,0.0,1.0
2021-09-02,54.48,55.26,52.58,53.5,926419,54.48,55.26,52.58,53.5,926419,0.0,1.0
2021-09-03,59.01,60.0,54.28,54.93,1481306,59.01,60.0,54.28,54.93,1481306,0.0,1.0
2021-09-07,61.33,61.7,57.77,59.766,1858049,61.33,61.7,57.77,59.766,1858049,0.0,1.0
2021-09-08,58.73,61.9999,57.58,61.5,1309268,58.73,61.9999,57.58,61.5,1309268,0.0,1.0
2021-09-09,64.9,65.6,58.55,59.51,1692438,64.9,65.6,58.55,59.51,1692438,0.0,1.0
2021-09-10,65.51,67.11,63.5462,65.05,1080209,65.51,67.11,63.5462,65.05,1080209,0.0,1.0
2021-09-13,65.15,66.0,62.2201,66.0,913315,65.15,66.0,62.2201,66.0,913315,0.0,1.0
2021-09-14,63.87,66.49,63.3,65.43,566219,63.87,66.49,63.3,65.43,566219,0.0,1.0
2021-09-15,67.34,68.83,62.72,63.35,1276750,67.34,68.83,62.72,63.35,1276750,0.0,1.0
2021-09-16,67.74,68.6,65.65,67.47,1142487,67.74,68.6,65.65,67.47,1142487,0.0,1.0
2021-09-17,69.76,71.0,66.5839,68.01,2806101,69.76,71.0,66.5839,68.01,2806101,0.0,1.0
2021-09-20,63.73,67.8499,62.11,66.56,1112493,63.73,67.8499,62.11,66.56,1112493,0.0,1.0
2021-09-21,65.6,66.88,64.7,65.0,878080,65.6,66.88,64.7,65.0,878080,0.0,1.0
2021-09-22,69.04,70.02,64.81,65.76,773971,69.04,70.02,64.81,65.76,773971,0.0,1.0
2021-09-23,72.61,72.99,67.74,71.71,747936,72.61,72.99,67.74,71.71,747936,0.0,1.0
2021-09-24,71.16,74.25,66.81,73.18,929860,71.16,74.25,66.81,73.18,929860,0.0,1.0
2021-09-27,70.17,73.73,69.045,71.89,740098,70.17,73.73,69.045,71.89,740098,0.0,1.0
2021-09-28,62.57,68.95,62.23,68.0924,1178510,62.57,68.95,62.23,68.0924,1178510,0.0,1.0
2021-09-29,58.76,64.0,58.53,63.7,1459583,58.76,64.0,58.53,63.7,1459583,0.0,1.0
2021-09-30,59.65,61.45,58.9,59.25,1105106,59.65,61.45,58.9,59.25,1105106,0.0,1.0
2021-10-01,63.56,64.73,59.0001,59.85,844792,63.56,64.73,59.0001,59.85,844792,0.0,1.0
2021-10-04,59.07,63.17,58.5,63.17,892168,59.07,63.17,58.5,63.17,892168,0.0,1.0
2021-10-05,59.14,61.64,58.77,59.71,423575,59.14,61.64,58.77,59.71,423575,0.0,1.0
2021-10-06,62.9,63.66,58.14,58.17,967569,62.9,63.66,58.14,58.17,967569,0.0,1.0
2021-10-07,67.18,67.74,62.34,64.02,1507565,67.18,67.74,62.34,64.02,1507565,0.0,1.0
2021-10-08,64.59,67.19,64.1,67.09,603534,64.59,67.19,64.1,67.09,603534,0.0,1.0
2021-10-11,60.36,65.3299,59.66,64.0,879200,60.36,65.3299,59.66,64.0,879200,0.0,1.0
2021-10-12,63.72,65.18,61.36,61.36,819722,63.72,65.18,61.36,61.36,819722,0.0,1.0
2021-10-13,66.5,67.7,64.1289,64.45,1056180,66.5,67.7,64.1289,64.45,1056180,0.0,1.0
2021-10-14,67.45,70.7,66.9,68.0,805655,67.45,70.7,66.9,68.0,805655,0.0,1.0
2021-10-15,66.9,69.58,65.93,68.8,898785,66.9,69.58,65.93,68.8,898785,0.0,1.0
2021-10-18,65.53,67.84,64.8032,67.44,671121,65.53,67.84,64.8032,67.44,671121,0.0,1.0
2021-10-19,66.66,69.5,65.62,65.87,935480,66.66,69.5,65.62,65.87,935480,0.0,1.0
2021-10-20,66.66,67.305,63.31,66.74,853716,66.66,67.305,63.31,66.74,853716,0.0,1.0
2021-10-21,68.83,69.875,64.51,66.76,1230755,68.83,69.875,64.51,66.76,1230755,0.0,1.0
2021-10-22,67.79,69.9488,65.15,68.18,876644,67.79,69.9488,65.15,68.18,876644,0.0,1.0
2021-10-25,68.46,71.3,65.34,67.83,1390115,68.46,71.3,65.34,67.83,1390115,0.0,1.0
2021-10-26,65.89,68.8408,63.22,68.74,1715346,65.89,68.8408,63.22,68.74,1715346,0.0,1.0
2021-10-27,63.43,65.89,61.6838,64.98,929228,63.43,65.89,61.6838,64.98,929228,0.0,1.0
2021-10-28,67.16,68.19,62.7488,63.86,1188622,67.16,68.19,62.7488,63.86,1188622,0.0,1.0
2021-10-29,67.95,70.26,66.0006,66.51,823548,67.95,70.26,66.0006,66.51,823548,0.0,1.0
2021-11-01,70.89,71.7,66.22,67.5,851034,70.89,71.7,66.22,67.5,851034,0.0,1.0
2021-11-02,75.95,76.16,69.99,71.05,1378201,75.95,76.16,69.99,71.05,1378201,0.0,1.0
2021-11-03,76.55,78.6,72.1201,76.55,824062,76.55,78.6,72.1201,76.55,824062,0.0,1.0
2021-11-04,73.6,78.81,73.19,76.63,1458668,73.6,78.81,73.19,76.63,1458668,0.0,1.0
2021-11-05,93.6,94.97,77.1,78.25,5727863,93.6,94.97,77.1,78.25,5727863,0.0,1.0
2021-11-08,88.0,91.4,83.97,91.4,7701927,88.0,91.4,83.97,91.4,7701927,0.0,1.0
2021-11-09,89.95,89.95,84.11,87.12,4432420,89.95,89.95,84.11,87.12,4432420,0.0,1.0
2021-11-10,89.61,90.94,85.58,87.46,3781801,89.61,90.94,85.58,87.46,3781801,0.0,1.0
2021-11-11,88.13,91.75,87.03,90.07,3833249,88.13,91.75,87.03,90.07,3833249,0.0,1.0
2021-11-12,90.01,94.0,87.31,89.07,3138985,90.01,94.0,87.31,89.07,3138985,0.0,1.0
2021-11-15,80.0,87.0,78.19,87.0,5691831,80.0,87.0,78.19,87.0,5691831,0.0,1.0
2021-11-16,81.93,83.44,77.5,83.33,2901673,81.93,83.44,77.5,83.33,2901673,0.0,1.0
2021-11-17,79.82,82.23,79.02,81.46,1484029,79.82,82.23,79.02,81.46,1484029,0.0,1.0
2021-11-18,80.16,83.0,79.67,81.84,1763011,80.16,83.0,79.67,81.84,1763011,0.0,1.0
2021-11-19,79.75,85.32,79.32,80.09,2565092,79.75,85.32,79.32,80.09,2565092,0.0,1.0
2021-11-22,77.09,81.5,72.63,81.5,2625789,77.09,81.5,72.63,81.5,2625789,0.0,1.0
2021-11-23,75.62,79.8,74.06,75.65,1848163,75.62,79.8,74.06,75.65,1848163,0.0,1.0
2021-11-24,79.79,80.11,73.5,73.85,1540968,79.79,80.11,73.5,73.85,1540968,0.0,1.0
2021-11-26,81.04,81.73,77.5001,78.89,828720,81.04,81.73,77.5001,78.89,828720,0.0,1.0
2021-11-29,84.44,84.83,79.09,82.0,2000392,84.44,84.83,79.09,82.0,2000392,0.0,1.0
2021-11-30,78.02,85.5,75.92,83.7,1759395,78.02,85.5,75.92,83.7,1759395,0.0,1.0
2021-12-01,70.56,82.14,70.36,80.67,1909683,70.56,82.14,70.36,80.67,1909683,0.0,1.0
2021-12-02,77.01,78.7499,70.4,70.4217,2641450,77.01,78.7499,70.4,70.4217,2641450,0.0,1.0
2021-12-03,72.68,76.9116,68.0,76.59,4256927,72.68,76.9116,68.0,76.59,4256927,0.0,1.0
2021-12-06,68.75,71.62,66.34,70.27,4790401,68.75,71.62,66.34,70.27,4790401,0.0,1.0
2021-12-07,73.09,76.28,70.73,71.58,2493709,73.09,76.28,70.73,71.58,2493709,0.0,1.0
2021-12-08,69.01,72.38,64.1,67.9,10235772,69.01,72.38,64.1,67.9,10235772,0.0,1.0
2021-12-09,66.9,69.59,65.7,68.6,6409853,66.9,69.59,65.7,68.6,6409853,0.0,1.0
2021-12-10,64.44,68.73,63.11,67.68,2818968,64.44,68.73,63.11,67.68,2818968,0.0,1.0
2021-12-13,63.77,67.26,62.77,64.3,3384088,63.77,67.26,62.77,64.3,3384088,0.0,1.0
2021-12-14,62.89,65.0,59.26,61.4,2450275,62.89,65.0,59.26,61.4,2450275,0.0,1.0
2021-12-15,63.86,64.95,60.18,63.24,3073262,63.86,64.95,60.18,63.24,3073262,0.0,1.0
2021-12-16,59.98,67.35,58.41,64.05,2738134,59.98,67.35,58.41,64.05,2738134,0.0,1.0
2021-12-17,63.27,64.19,58.5,59.67,6960168,63.27,64.19,58.5,59.67,6960168,0.0,1.0
2021-12-20,65.16,65.77,60.76,61.6,2355991,65.16,65.77,60.76,61.6,2355991,0.0,1.0
2021-12-21,68.95,69.25,65.655,66.0,1826103,68.95,69.25,65.655,66.0,1826103,0.0,1.0
2021-12-22,69.5,71.63,67.99,69.0,2560411,69.5,71.63,67.99,69.0,2560411,0.0,1.0
2021-12-23,71.77,74.0,68.13,69.5,1384787,71.77,74.0,68.13,69.5,1384787,0.0,1.0
2021-12-27,76.59,78.57,71.59,71.61,1878575,76.59,78.57,71.59,71.61,1878575,0.0,1.0
2021-12-28,74.96,77.3,74.07,76.74,748108,74.96,77.3,74.07,76.74,748108,0.0,1.0
2021-12-29,75.08,76.04,72.61,74.38,1003011,75.08,76.04,72.61,74.38,1003011,0.0,1.0
2021-12-30,77.36,78.6,75.11,75.18,1332194,77.36,78.6,75.11,75.18,1332194,0.0,1.0
2021-12-31,76.24,78.16,75.51,77.75,875887,76.24,78.16,75.51,77.75,875887,0.0,1.0
2022-01-03,69.92,76.62,69.01,76.62,2200471,69.92,76.62,69.01,76.62,2200471,0.0,1.0
2022-01-04,64.97,69.68,63.27,69.68,2283143,64.97,69.68,63.27,69.68,2283143,0.0,1.0
2022-01-05,60.8,64.93,60.32,63.25,2077085,60.8,64.93,60.32,63.25,2077085,0.0,1.0
2022-01-06,64.9,66.6,57.94,60.29,4598604,64.9,66.6,57.94,60.29,4598604,0.0,1.0
2022-01-07,67.11,70.41,64.12,66.96,2539311,67.11,70.41,64.12,66.96,2539311,0.0,1.0
2022-01-10,69.9,70.58,62.57,66.99,3394766,69.9,70.58,62.57,66.99,3394766,0.0,1.0
2022-01-11,71.97,73.95,69.12,69.9,2387952,71.97,73.95,69.12,69.9,2387952,0.0,1.0
2022-01-12,73.65,74.749,71.02,73.7,3060037,73.65,74.749,71.02,73.7,3060037,0.0,1.0
2022-01-13,62.95,74.92,62.95,73.81,5430772,62.95,74.92,62.95,73.81,5430772,0.0,1.0
2022-01-14,65.0,66.36,62.33,63.305,3816382,65.0,66.36,62.33,63.305,3816382,0.0,1.0
2022-01-18,61.75,65.95,61.32,63.58,2152998,61.75,65.95,61.32,63.58,2152998,0.0,1.0
2022-01-19,61.32,64.1299,60.86,62.5736,2742884,61.32,64.1299,60.86,62.5736,2742884,0.0,1.0
2022-01-20,62.0,65.1753,61.49,62.53,2283074,62.0,65.1753,61.49,62.53,2283074,0.0,1.0
2022-01-21,59.89,63.59,59.12,61.46,3984651,59.89,63.59,59.12,61.46,3984651,0.0,1.0
2022-01-24,58.64,59.14,51.0,57.372,5050940,58.64,59.14,51.0,57.372,5050940,0.0,1.0
2022-01-25,56.75,60.3999,55.64,58.79,1929740,56.75,60.3999,55.64,58.79,1929740,0.0,1.0
2022-01-26,56.0,64.08,55.62,61.63,3603072,56.0,64.08,55.62,61.63,3603072,0.0,1.0
2022-01-27,58.25,61.23,57.825,58.75,2036753,58.25,61.23,57.825,58.75,2036753,0.0,1.0
2022-01-28,62.82,62.9,55.55,58.24,2641804,62.82,62.9,55.55,58.24,2641804,0.0,1.0
2022-01-31,65.39,65.73,62.01,63.26,1914864,65.39,65.73,62.01,63.26,1914864,0.0,1.0
2022-02-01,68.55,69.94,65.17,66.6287,2396336,68.55,69.94,65.17,66.6287,2396336,0.0,1.0
2022-02-02,65.71,69.4612,65.35,69.07,1552837,65.71,69.4612,65.35,69.07,1552837,0.0,1.0
2022-02-03,63.66,67.13,63.01,63.16,1417402,63.66,67.13,63.01,63.16,1417402,0.0,1.0
2022-02-04,66.48,67.11,61.29,63.6,1785045,66.48,67.11,61.29,63.6,1785045,0.0,1.0
2022-02-07,68.98,71.2881,66.55,66.55,3331290,68.98,71.2881,66.55,66.55,3331290,0.0,1.0
2022-02-08,72.14,72.5,66.89,68.55,1847303,72.14,72.5,66.89,68.55,1847303,0.0,1.0
2022-02-09,74.95,75.02,71.7,73.26,2333937,74.95,75.02,71.7,73.26,2333937,0.0,1.0
2022-02-10,73.19,81.1099,71.63,74.83,6954994,73.19,81.1099,71.63,74.83,6954994,0.0,1.0
2022-02-11,57.18,67.28,54.274,67.09,9778226,57.18,67.28,54.274,67.09,9778226,0.0,1.0
2022-02-14,54.31,57.6348,52.52,57.57,4426710,54.31,57.6348,52.52,57.57,4426710,0.0,1.0
2022-02-15,57.53,57.75,52.5,55.0,4272545,57.53,57.75,52.5,55.0,4272545,0.0,1.0
2022-02-16,57.95,58.86,55.45,56.53,1575593,57.95,58.86,55.45,56.53,1575593,0.0,1.0
2022-02-17,52.31,57.95,52.21,57.16,2447896,52.31,57.95,52.21,57.16,2447896,0.0,1.0
2022-02-18,47.01,52.4343,46.71,52.26,4612730,47.01,52.4343,46.71,52.26,4612730,0.0,1.0
2022-02-22,43.52,47.0,42.5,45.27,6032042,43.52,47.0,42.5,45.27,6032042,0.0,1.0
2022-02-23,38.66,44.0,38.64,43.88,5387365,38.66,44.0,38.64,43.88,5387365,0.0,1.0
2022-02-24,42.58,43.0,36.01,36.8,6938037,42.58,43.0,36.01,36.8,6938037,0.0,1.0
2022-02-25,41.91,42.98,40.2,41.75,2634850,41.91,42.98,40.2,41.75,2634850,0.0,1.0
2022-02-28,42.79,44.05,41.74,41.9,2286655,42.79,44.05,41.74,41.9,2286655,0.0,1.0
2022-03-01,43.28,45.08,42.0,42.81,2389796,43.28,45.08,42.0,42.81,2389796,0.0,1.0
2022-03-02,43.54,44.6317,41.44,43.545,2385962,43.54,44.6317,41.44,43.545,2385962,0.0,1.0
2022-03-03,38.77,43.65,38.12,43.34,4318498,38.77,43.65,38.12,43.34,4318498,0.0,1.0
2022-03-04,35.6,39.59,35.2809,38.73,3276959,35.6,39.59,35.2809,38.73,3276959,0.0,1.0
2022-03-07,32.33,36.56,31.78,35.85,5665738,32.33,36.56,31.78,35.85,5665738,0.0,1.0
2022-03-08,33.49,35.6,30.99,32.17,4393403,33.49,35.6,30.99,32.17,4393403,0.0,1.0
2022-03-09,36.24,37.0,35.115,35.12,3576836,36.24,37.0,35.115,35.12,3576836,0.0,1.0
2022-03-10,34.43,35.62,33.69,35.21,1763862,34.43,35.62,33.69,35.21,1763862,0.0,1.0
2022-03-11,31.08,35.42,31.08,35.16,3206792,31.08,35.42,31.08,35.16,3206792,0.0,1.0
2022-03-14,30.07,31.0,29.37,30.96,3924067,30.07,31.0,29.37,30.96,3924067,0.0,1.0
2022-03-15,30.38,30.6,28.03,29.0,5572174,30.38,30.6,28.03,29.0,5572174,0.0,1.0
2022-03-16,32.49,34.48,30.44,31.34,5151557,32.49,34.48,30.44,31.34,5151557,0.0,1.0
2022-03-17,36.61,37.24,31.505,32.25,4202632,36.61,37.24,31.505,32.25,4202632,0.0,1.0
2022-03-18,37.58,37.64,34.26,35.56,7097488,37.58,37.64,34.26,35.56,7097488,0.0,1.0
2022-03-21,38.48,39.3,36.93,38.33,4255026,38.48,39.3,36.93,38.33,4255026,0.0,1.0
2022-03-22,40.84,41.39,37.57,39.13,3929225,40.84,41.39,37.57,39.13,3929225,0.0,1.0
2022-03-23,41.56,43.72,39.99,40.36,2926437,41.56,43.72,39.99,40.36,2926437,0.0,1.0
2022-03-24,42.52,43.1,41.31,41.6,2408334,42.52,43.1,41.31,41.6,2408334,0.0,1.0
2022-03-25,39.63,42.94,38.96,42.5,2523990,39.63,42.94,38.96,42.5,2523990,0.0,1.0
2022-03-28,42.11,42.14,39.54,39.54,1989261,42.11,42.14,39.54,39.54,1989261,0.0,1.0
2022-03-29,44.31,44.97,41.85,42.75,2720431,44.31,44.97,41.85,42.75,2720431,0.0,1.0
2022-03-30,41.44,44.43,41.1,43.34,1693550,41.44,44.43,41.1,43.34,1693550,0.0,1.0
2022-03-31,41.0,42.35,40.5,41.4,1358698,41.0,42.35,40.5,41.4,1358698,0.0,1.0
2022-04-01,41.59,42.89,40.35,41.15,1454438,41.59,42.89,40.35,41.15,1454438,0.0,1.0
2022-04-04,43.64,43.75,41.35,41.61,1275259,43.64,43.75,41.35,41.61,1275259,0.0,1.0
2022-04-05,42.69,44.57,41.98,43.98,1250620,42.69,44.57,41.98,43.98,1250620,0.0,1.0
2022-04-06,39.82,41.33,37.6,41.05,2596895,39.82,41.33,37.6,41.05,2596895,0.0,1.0
2022-04-07,38.97,40.9322,38.1,39.8,2102256,38.97,40.9322,38.1,39.8,2102256,0.0,1.0
2022-04-08,38.42,39.53,37.81,38.78,1818486,38.42,39.53,37.81,38.78,1818486,0.0,1.0
2022-04-11,38.96,39.889,37.75,38.36,1263872,38.96,39.889,37.75,38.36,1263872,0.0,1.0
2022-04-12,38.25,41.74,38.14,40.12,1969270,38.25,41.74,38.14,40.12,1969270,0.0,1.0
2022-04-13,40.11,40.81,37.86,38.2,1886174,40.11,40.81,37.86,38.2,1886174,0.0,1.0
2022-04-14,38.95,40.1,38.437,39.74,1994429,38.95,40.1,38.437,39.74,1994429,0.0,1.0
2022-04-18,38.31,38.99,36.93,38.95,1529865,38.31,38.99,36.93,38.95,1529865,0.0,1.0
2022-04-19,39.78,40.35,37.97,37.97,1656947,39.78,40.35,37.97,37.97,1656947,0.0,1.0
2022-04-20,38.12,40.3,37.77,40.21,2186460,38.12,40.3,37.77,40.21,2186460,0.0,1.0
2022-04-21,35.83,39.99,35.25,39.13,1849038,35.83,39.99,35.25,39.13,1849038,0.0,1.0
2022-04-22,34.06,37.055,33.95,36.15,2875856,34.06,37.055,33.95,36.15,2875856,0.0,1.0
2022-04-25,34.96,35.36,33.77,33.96,2238235,34.96,35.36,33.77,33.96,2238235,0.0,1.0
2022-04-26,32.31,34.9647,32.21,34.56,2235023,32.31,34.9647,32.21,34.56,2235023,0.0,1.0
2022-04-27,32.0,34.68,31.76,32.97,1858965,32.0,34.68,31.76,32.97,1858965,0.0,1.0
2022-04-28,34.33,34.46,31.355,32.67,2260755,34.33,34.46,31.355,32.67,2260755,0.0,1.0
2022-04-29,31.24,35.33,31.12,33.65,2290006,31.24,35.33,31.12,33.65,2290006,0.0,1.0
2022-05-02,31.15,31.76,29.31,30.76,2802121,31.15,31.76,29.31,30.76,2802121,0.0,1.0
2022-05-03,30.93,31.53,28.9,30.73,3245829,30.93,31.53,28.9,30.73,3245829,0.0,1.0
2022-05-04,33.45,33.72,28.82,31.26,3713752,33.45,33.72,28.82,31.26,3713752,0.0,1.0
2022-05-05,28.25,32.6,27.43,32.57,4608898,28.25,32.6,27.43,32.57,4608898,0.0,1.0
2022-05-06,23.73,25.24,21.17,25.24,10711540,23.73,25.24,21.17,25.24,10711540,0.0,1.0
2022-05-09,19.93,23.66,19.9,22.95,6552574,19.93,23.66,19.9,22.95,6552574,0.0,1.0
2022-05-10,19.72,21.49,18.265,21.2,6914314,19.72,21.49,18.265,21.2,6914314,0.0,1.0
2022-05-11,18.42,20.7,18.13,19.5,4002698,18.42,20.7,18.13,19.5,4002698,0.0,1.0
2022-05-12,19.3,21.73,17.365,17.97,8271611,19.3,21.73,17.365,17.97,8271611,0.0,1.0
2022-05-13,21.54,22.61,20.05,20.05,3879669,21.54,22.61,20.05,20.05,3879669,0.0,1.0
2022-05-16,19.34,21.96,19.28,21.12,3371469,19.34,21.96,19.28,21.12,3371469,0.0,1.0
2022-05-17,20.0,21.15,18.73,20.24,2592838,20.0,21.15,18.73,20.24,2592838,0.0,1.0
2022-05-18,17.93,19.48,17.22,19.01,5323802,17.93,19.48,17.22,19.01,5323802,0.0,1.0
2022-05-19,18.5,19.55,17.38,17.74,4547861,18.5,19.55,17.38,17.74,4547861,0.0,1.0
2022-05-20,18.91,19.44,17.15,19.11,5132266,18.91,19.44,17.15,19.11,5132266,0.0,1.0
2022-05-23,19.36,19.59,18.42,18.99,3772477,19.36,19.59,18.42,18.99,3772477,0.0,1.0
2022-05-24,17.76,18.93,16.4828,18.73,4422541,17.76,18.93,16.4828,18.73,4422541,0.0,1.0
2022-05-25,18.72,19.18,17.22,17.45,2709288,18.72,19.18,17.22,17.45,2709288,0.0,1.0
2022-05-26,19.74,20.22,18.13,18.71,3657610,19.74,20.22,18.13,18.71,3657610,0.0,1.0
2022-05-27,21.36,21.39,19.87,19.87,3450639,21.36,21.39,19.87,19.87,3450639,0.0,1.0
2022-05-31,21.13,22.04,20.89,21.09,3715456,21.13,22.04,20.89,21.09,3715456,0.0,1.0
2022-06-01,20.82,21.88,20.04,21.195,2201995,20.82,21.88,20.04,21.195,2201995,0.0,1.0
2022-06-02,22.76,23.23,20.64,20.71,3303776,22.76,23.23,20.64,20.71,3303776,0.0,1.0
2022-06-03,21.66,22.8,21.4202,22.05,1922807,21.66,22.8,21.4202,22.05,1922807,0.0,1.0
2022-06-06,22.4,22.99,21.59,22.79,2810569,22.4,22.99,21.59,22.79,2810569,0.0,1.0
2022-06-07,22.44,23.12,21.54,21.95,3106585,22.44,23.12,21.54,21.95,3106585,0.0,1.0
2022-06-08,23.0,23.515,22.32,22.32,2073366,23.0,23.515,22.32,22.32,2073366,0.0,1.0
2022-06-09,22.07,23.57,21.915,22.77,1931025,22.07,23.57,21.915,22.77,1931025,0.0,1.0
2022-06-10,20.63,21.6373,19.625,21.23,3036269,20.63,21.6373,19.625,21.23,3036269,0.0,1.0
2022-06-13,17.98,19.71,17.8,19.29,3473344,17.98,19.71,17.8,19.29,3473344,0.0,1.0
2022-06-14,18.07,18.6,17.48,18.08,2803649,18.07,18.6,17.48,18.08,2803649,0.0,1.0
2022-06-15,19.5,19.98,18.36,18.51,4386199,19.5,19.98,18.36,18.51,4386199,0.0,1.0
2022-06-16,18.67,19.63,17.975,18.53,3845276,18.67,19.63,17.975,18.53,3845276,0.0,1.0
2022-06-17,20.09,20.455,19.02,19.06,10303498,20.09,20.455,19.02,19.06,10303498,0.0,1.0
2022-06-21,21.26,21.71,20.296,20.59,3089427,21.26,21.71,20.296,20.59,3089427,0.0,1.0
2022-06-22,21.62,22.05,20.75,20.83,3293127,21.62,22.05,20.75,20.83,3293127,0.0,1.0
2022-06-23,23.22,23.45,21.73,21.79,2244468,23.22,23.45,21.73,21.79,2244468,0.0,1.0
2022-06-24,25.28,25.38,22.985,23.49,12596201,25.28,25.38,22.985,23.49,12596201,0.0,1.0
2022-06-27,25.25,25.71,23.81,25.24,3125436,25.25,25.71,23.81,25.24,3125436,0.0,1.0
2022-06-28,23.84,26.06,23.62,25.05,2906194,23.84,26.06,23.62,25.05,2906194,0.0,1.0
2022-06-29,23.67,24.34,23.195,23.72,1967817,23.67,24.34,23.195,23.72,1967817,0.0,1.0
2022-06-30,23.24,24.14,22.36,23.35,3274328,23.24,24.14,22.36,23.35,3274328,0.0,1.0
2022-07-01,24.54,24.86,22.68,24.01,1771591,24.54,24.86,22.68,24.01,1771591,0.0,1.0
2022-07-05,27.25,27.47,23.46,24.06,3050582,27.25,27.47,23.46,24.06,3050582,0.0,1.0
2022-07-06,26.99,27.91,26.53,27.22,2367894,26.99,27.91,26.53,27.22,2367894,0.0,1.0
2022-07-07,28.65,28.68,26.96,26.96,1580348,28.65,28.68,26.96,26.96,1580348,0.0,1.0
2022-07-08,28.9,29.57,27.295,27.79,1844140,28.9,29.57,27.295,27.79,1844140,0.0,1.0
2022-07-11,27.3,28.79,27.12,28.49,2485287,27.3,28.79,27.12,28.49,2485287,0.0,1.0
2022-07-12,25.31,28.73,24.445,27.52,3405234,25.31,28.73,24.445,27.52,3405234,0.0,1.0
2022-07-13,24.86,25.63,24.06,24.54,1925401,24.86,25.63,24.06,24.54,1925401,0.0,1.0
2022-07-14,23.48,24.88,23.14,24.68,1356919,23.48,24.88,23.14,24.68,1356919,0.0,1.0
2022-07-15,24.02,24.58,22.95,23.84,1287310,24.02,24.58,22.95,23.84,1287310,0.0,1.0
2022-07-18,24.01,25.67,23.91,24.64,1393825,24.01,25.67,23.91,24.64,1393825,0.0,1.0
2022-07-19,24.04,24.82,23.38,24.79,1583528,24.04,24.82,23.38,24.79,1583528,0.0,1.0
2022-07-20,27.16,27.57,23.93,24.19,2582868,27.16,27.57,23.93,24.19,2582868,0.0,1.0
2022-07-21,27.86,27.96,26.26,26.96,1410939,27.86,27.96,26.26,26.96,1410939,0.0,1.0
2022-07-22,25.6,28.35,25.08,27.7,1497584,25.6,28.35,25.08,27.7,1497584,0.0,1.0
2022-07-25,24.52,25.44,24.065,25.38,1805041,24.52,25.44,24.065,25.38,1805041,0.0,1.0
2022-07-26,22.77,24.36,22.505,24.24,2428913,22.77,24.36,22.505,24.24,2428913,0.0,1.0
2022-07-27,24.7,25.0,22.595,23.18,2575804,24.7,25.0,22.595,23.18,2575804,0.0,1.0
2022-07-28,25.27,25.63,24.04,24.78,2017817,25.27,25.63,24.04,24.78,2017817,0.0,1.0
2022-07-29,25.45,26.34,24.995,25.45,1440293,25.45,26.34,24.995,25.45,1440293,0.0,1.0
2022-08-01,25.95,26.575,24.62,24.91,1283501,25.95,26.575,24.62,24.91,1283501,0.0,1.0
2022-08-02,26.84,27.23,25.215,25.31,1399061,26.84,27.23,25.215,25.31,1399061,0.0,1.0
2022-08-03,29.02,29.38,27.15,27.3,3612693,29.02,29.38,27.15,27.3,3612693,0.0,1.0
2022-08-04,32.34,32.5,30.37,31.0,5322065,32.34,32.5,30.37,31.0,5322065,0.0,1.0
2022-08-05,33.73,34.31,31.12,31.35,4096627,33.73,34.31,31.12,31.35,4096627,0.0,1.0
2022-08-08,33.56,34.39,31.57,32.61,4188100,33.56,34.39,31.57,32.61,4188100,0.0,1.0
2022-08-09,30.82,32.45,29.765,32.45,3654522,30.82,32.45,29.765,32.45,3654522,0.0,1.0
2022-08-10,32.45,32.93,31.7113,32.76,3104550,32.45,32.93,31.7113,32.76,3104550,0.0,1.0
2022-08-11,30.95,33.4299,29.995,33.05,3283304,30.95,33.4299,29.995,33.05,3283304,0.0,1.0
2022-08-12,33.3,33.33,30.75,31.16,2213569,33.3,33.33,30.75,31.16,2213569,0.0,1.0
2022-08-15,33.04,33.35,31.73,32.92,1653773,33.04,33.35,31.73,32.92,1653773,0.0,1.0
2022-08-16,31.78,33.0,31.13,32.65,2043698,31.78,33.0,31.13,32.65,2043698,0.0,1.0
2022-08-17,30.6,31.5,30.04,30.91,1510329,30.6,31.5,30.04,30.91,1510329,0.0,1.0
2022-08-18,30.86,31.06,30.0,30.56,1241121,30.86,31.06,30.0,30.56,1241121,0.0,1.0
2022-08-19,28.94,30.2,27.82,30.17,1891332,28.94,30.2,27.82,30.17,1891332,0.0,1.0
2022-08-22,27.6,28.24,26.91,28.09,1988099,27.6,28.24,26.91,28.09,1988099,0.0,1.0
2022-08-23,27.75,29.602,27.74,27.91,1178264,27.75,29.602,27.74,27.91,1178264,0.0,1.0
2022-08-24,28.87,29.44,27.63,27.85,1278187,28.87,29.44,27.63,27.85,1278187,0.0,1.0
2022-08-25,30.14,30.63,29.39,29.78,1402627,30.14,30.63,29.39,29.78,1402627,0.0,1.0
2022-08-26,28.35,30.48,27.89,30.15,2020739,28.35,30.48,27.89,30.15,2020739,0.0,1.0
2022-08-29,27.24,28.07,27.06,27.47,1991095,27.24,28.07,27.06,27.47,1991095,0.0,1.0
2022-08-30,27.45,28.17,26.61,27.82,1580214,27.45,28.17,26.61,27.82,1580214,0.0,1.0
2022-08-31,27.36,28.26,26.93,27.8,1713614,27.36,28.26,26.93,27.8,1713614,0.0,1.0
2022-09-01,25.75,26.73,24.66,26.64,2888240,25.75,26.73,24.66,26.64,2888240,0.0,1.0
2022-09-02,24.72,26.56,24.5,26.56,1664887,24.72,26.56,24.5,26.56,1664887,0.0,1.0
2022-09-06,24.67,25.47,24.2803,24.7,1415572,24.67,25.47,24.2803,24.7,1415572,0.0,1.0
2022-09-07,25.67,25.78,24.34,24.62,1214698,25.67,25.78,24.34,24.62,1214698,0.0,1.0
2022-09-08,26.66,27.02,25.185,25.37,1520841,26.66,27.02,25.185,25.37,1520841,0.0,1.0
2022-09-09,27.36,28.19,27.18,27.18,2264074,27.36,28.19,27.18,27.18,2264074,0.0,1.0
2022-09-12,29.07,29.205,27.13,27.4,2246526,29.07,29.205,27.13,27.4,2246526,0.0,1.0
2022-09-13,26.58,27.59,26.42,27.05,2406352,26.58,27.59,26.42,27.05,2406352,0.0,1.0
2022-09-14,27.43,27.43,25.78,26.58,2029737,27.43,27.43,25.78,26.58,2029737,0.0,1.0
2022-09-15,26.5,27.93,26.255,26.85,2076020,26.5,27.93,26.255,26.85,2076020,0.0,1.0
2022-09-16,25.22,26.265,24.794,25.565,4160117,25.22,26.265,24.794,25.565,4160117,0.0,1.0
2022-09-19,25.02,25.48,24.17,24.81,2043705,25.02,25.48,24.17,24.81,2043705,0.0,1.0
2022-09-20,23.75,24.97,23.67,24.6,2141519,23.75,24.97,23.67,24.6,2141519,0.0,1.0
2022-09-21,24.24,25.4,23.57,24.06,1797455,24.24,25.4,23.57,24.06,1797455,0.0,1.0
2022-09-22,22.81,24.44,22.74,23.96,1901285,22.81,24.44,22.74,23.96,1901285,0.0,1.0
2022-09-23,21.9,22.65,21.29,22.21,2036410,21.9,22.65,21.29,22.21,2036410,0.0,1.0
2022-09-26,21.86,23.13,21.6,21.82,1377161,21.86,23.13,21.6,21.82,1377161,0.0,1.0
2022-09-27,22.74,23.43,22.34,22.66,1780033,22.74,23.43,22.34,22.66,1780033,0.0,1.0
2022-09-28,23.8,23.895,22.68,22.95,2151092,23.8,23.895,22.68,22.95,2151092,0.0,1.0
2022-09-29,23.25,23.5,22.2,23.06,2016251,23.25,23.5,22.2,23.06,2016251,0.0,1.0
2022-09-30,23.77,25.3186,23.14,23.32,2266123,23.77,25.3186,23.14,23.32,2266123,0.0,1.0
2022-10-03,24.73,24.875,23.1,23.85,2490806,24.73,24.875,23.1,23.85,2490806,0.0,1.0
2022-10-04,26.91,27.41,25.73,25.73,3149417,26.91,27.41,25.73,25.73,3149417,0.0,1.0
2022-10-05,27.79,27.88,25.575,26.04,2827997,27.79,27.88,25.575,26.04,2827997,0.0,1.0
2022-10-06,27.6,28.42,27.44,27.68,2066820,27.6,28.42,27.44,27.68,2066820,0.0,1.0
2022-10-07,24.83,26.865,24.4412,26.66,2135309,24.83,26.865,24.4412,26.66,2135309,0.0,1.0
2022-10-10,23.48,24.83,23.11,24.78,1346193,23.48,24.83,23.11,24.78,1346193,0.0,1.0
2022-10-11,22.89,23.6,21.96,23.31,1647140,22.89,23.6,21.96,23.31,1647140,0.0,1.0
2022-10-12,23.21,23.3768,22.16,22.75,1469271,23.21,23.3768,22.16,22.75,1469271,0.0,1.0
2022-10-13,23.86,24.0,21.47,22.2,2356933,23.86,24.0,21.47,22.2,2356933,0.0,1.0
2022-10-14,22.29,24.82,22.25,24.36,1799032,22.29,24.82,22.25,24.36,1799032,0.0,1.0
2022-10-17,24.26,24.8,22.97,22.97,1587593,24.26,24.8,22.97,22.97,1587593,0.0,1.0
2022-10-18,24.78,25.7,24.365,25.45,1885565,24.78,25.7,24.365,25.45,1885565,0.0,1.0
2022-10-19,23.44,24.74,23.29,24.53,1674205,23.44,24.74,23.29,24.53,1674205,0.0,1.0
2022-10-20,24.29,25.06,23.2011,23.59,2165601,24.29,25.06,23.2011,23.59,2165601,0.0,1.0
2022-10-21,25.35,25.41,23.4,24.19,2142635,25.35,25.41,23.4,24.19,2142635,0.0,1.0
2022-10-24,26.06,26.12,24.37,25.34,1631530,26.06,26.12,24.37,25.34,1631530,0.0,1.0
2022-10-25,28.0,28.015,26.24,26.24,3071592,28.0,28.015,26.24,26.24,3071592,0.0,1.0
2022-10-26,26.48,28.0,25.62,26.55,3577099,26.48,28.0,25.62,26.55,3577099,0.0,1.0
2022-10-27,27.13,28.0,26.33,26.63,2290773,27.13,28.0,26.33,26.63,2290773,0.0,1.0
2022-10-28,26.83,26.87,25.45,26.43,2894287,26.83,26.87,25.45,26.43,2894287,0.0,1.0
2022-10-31,26.88,27.99,26.32,26.61,2688292,26.88,27.99,26.32,26.61,2688292,0.0,1.0
2022-11-01,25.74,28.0,25.655,27.82,1910380,25.74,28.0,25.655,27.82,1910380,0.0,1.0
2022-11-02,22.4,25.51,22.11,25.51,4973848,22.4,25.51,22.11,25.51,4973848,0.0,1.0
2022-11-03,22.61,26.28,22.55,24.11,5287078,22.61,26.28,22.55,24.11,5287078,0.0,1.0
2022-11-04,20.48,21.5,19.815,21.5,7410561,20.48,21.5,19.815,21.5,7410561,0.0,1.0
2022-11-07,20.64,20.75,19.4176,20.66,4400166,20.64,20.75,19.4176,20.66,4400166,0.0,1.0
2022-11-08,20.45,21.55,19.8826,20.76,3990939,20.45,21.55,19.8826,20.76,3990939,0.0,1.0
2022-11-09,19.06,20.24,19.015,20.02,3362929,19.06,20.24,19.015,20.02,3362929,0.0,1.0
2022-11-10,21.22,22.01,20.55,20.75,6573724,21.22,22.01,20.55,20.75,6573724,0.0,1.0
2022-11-11,24.38,25.0,20.7,21.09,6223731,24.38,25.0,20.7,21.09,6223731,0.0,1.0
2022-11-14,23.0,24.46,22.9001,24.17,2718496,23.0,24.46,22.9001,24.17,2718496,0.0,1.0
2022-11-15,24.03,24.48,23.31,24.0,3391831,24.03,24.48,23.31,24.0,3391831,0.0,1.0
2022-11-16,22.49,23.48,21.79,23.45,2226554,22.49,23.48,21.79,23.45,2226554,0.0,1.0
2022-11-17,21.46,22.21,21.24,21.69,2461443,21.46,22.21,21.24,21.69,2461443,0.0,1.0
2022-11-18,20.88,22.12,20.75,22.0,1244528,20.88,22.12,20.75,22.0,1244528,0.0,1.0
2022-11-21,20.52,20.84,20.07,20.55,1326112,20.52,20.84,20.07,20.55,1326112,0.0,1.0
2022-11-22,20.64,20.65,19.6,20.42,2081612,20.64,20.65,19.6,20.42,2081612,0.0,1.0
2022-11-23,23.18,23.495,20.62,20.8,3166680,23.18,23.495,20.62,20.8,3166680,0.0,1.0
2022-11-25,22.62,23.1229,22.44,22.8,649776,22.62,23.1229,22.44,22.8,649776,0.0,1.0
2022-11-28,21.99,23.3383,21.79,22.5,1366442,21.99,23.3383,21.79,22.5,1366442,0.0,1.0
2022-11-29,21.45,22.22,21.23,22.09,1524161,21.45,22.22,21.23,22.09,1524161,0.0,1.0
2022-11-30,23.03,23.09,20.89,21.29,2540308,23.03,23.09,20.89,21.29,2540308,0.0,1.0
2022-12-01,22.71,22.82,21.21,22.15,4424107,22.71,22.82,21.21,22.15,4424107,0.0,1.0
2022-12-02,22.62,22.74,21.55,21.79,1611287,22.62,22.74,21.55,21.79,1611287,0.0,1.0
2022-12-05,20.38,22.62,20.03,22.32,2717261,20.38,22.62,20.03,22.32,2717261,0.0,1.0
2022-12-06,21.11,21.15,20.22,20.49,2144355,21.11,21.15,20.22,20.49,2144355,0.0,1.0
2022-12-07,20.93,21.66,20.57,21.11,1859253,20.93,21.66,20.57,21.11,1859253,0.0,1.0
2022-12-08,21.82,22.23,20.32,21.2,3760410,21.82,22.23,20.32,21.2,3760410,0.0,1.0
2022-12-09,21.68,22.34,21.51,21.64,3007900,21.68,22.34,21.51,21.64,3007900,0.0,1.0
2022-12-12,23.46,23.55,21.99,22.17,4037383,23.46,23.55,21.99,22.17,4037383,0.0,1.0
2022-12-13,23.71,25.11,23.44,24.8,2933279,23.71,25.11,23.44,24.8,2933279,0.0,1.0
2022-12-14,23.78,24.51,23.33,23.57,2246298,23.78,24.51,23.33,23.57,2246298,0.0,1.0
2022-12-15,22.95,24.08,22.68,22.98,2946934,22.95,24.08,22.68,22.98,2946934,0.0,1.0
2022-12-16,23.01,23.2675,22.35,22.54,5451827,23.01,23.2675,22.35,22.54,5451827,0.0,1.0
2022-12-19,21.8,22.95,21.59,22.84,2394261,21.8,22.95,21.59,22.84,2394261,0.0,1.0
2022-12-20,22.66,22.9,21.32,21.59,1887871,22.66,22.9,21.32,21.59,1887871,0.0,1.0
2022-12-21,23.21,23.529,22.5,22.91,1934662,23.21,23.529,22.5,22.91,1934662,0.0,1.0
2022-12-22,22.16,22.905,21.6175,22.61,1937645,22.16,22.905,21.6175,22.61,1937645,0.0,1.0
2022-12-23,21.99,22.35,21.56,21.78,1804135,21.99,22.35,21.56,21.78,1804135,0.0,1.0
2022-12-27,20.99,21.91,20.93,21.91,1757209,20.99,21.91,20.93,21.91,1757209,0.0,1.0
2022-12-28,20.93,21.15,20.59,20.75,1236702,20.93,21.15,20.59,20.75,1236702,0.0,1.0
2022-12-29,22.0,22.855,21.125,21.37,2271427,22.0,22.855,21.125,21.37,2271427,0.0,1.0
2022-12-30,22.24,22.345,21.34,21.34,1284997,22.24,22.345,21.34,21.34,1284997,0.0,1.0
2023-01-03,21.33,23.09,21.21,22.83,1416237,21.33,23.09,21.21,22.83,1416237,0.0,1.0
2023-01-04,20.5,21.66,20.22,21.51,2373003,20.5,21.66,20.22,21.51,2373003,0.0,1.0
2023-01-05,17.925,20.285,17.81,20.12,3887774,17.925,20.285,17.81,20.12,3887774,0.0,1.0
2023-01-06,18.19,18.73,16.6,17.89,3651042,18.19,18.73,16.6,17.89,3651042,0.0,1.0
2023-01-09,19.38,19.7677,18.3878,18.57,3865103,19.38,19.7677,18.3878,18.57,3865103,0.0,1.0
2023-01-10,20.53,20.545,18.93,20.18,3504281,20.53,20.545,18.93,20.18,3504281,0.0,1.0
2023-01-11,20.84,21.41,20.5,20.65,2461261,20.84,21.41,20.5,20.65,2461261,0.0,1.0
2023-01-12,20.19,20.92,19.51,20.84,2924553,20.19,20.92,19.51,20.84,2924553,0.0,1.0
2023-01-13,20.41,20.615,19.66,19.75,1815259,20.41,20.615,19.66,19.75,1815259,0.0,1.0
2023-01-17,21.38,21.69,20.13,20.43,2253530,21.38,21.69,20.13,20.43,2253530,0.0,1.0
2023-01-18,21.24,22.358,21.13,21.74,3145878,21.24,22.358,21.13,21.74,3145878,0.0,1.0
2023-01-19,20.2,21.11,20.18,20.92,1781525,20.2,21.11,20.18,20.92,1781525,0.0,1.0
2023-01-20,21.45,21.51,20.19,20.57,2832357,21.45,21.51,20.19,20.57,2832357,0.0,1.0
2023-01-23,23.38,23.5,21.62,22.1,4354461,23.38,23.5,21.62,22.1,4354461,0.0,1.0
2023-01-24,23.2,23.72,22.59,22.89,3460345,23.2,23.72,22.59,22.89,3460345,0.0,1.0
2023-01-25,22.91,23.24,21.01,22.03,3606063,22.91,23.24,21.01,22.03,3606063,0.0,1.0
2023-01-26,22.26,23.84,21.02,22.79,13683334,22.26,23.84,21.02,22.79,13683334,0.0,1.0
2023-01-27,23.49,23.84,21.2,21.55,8155700,23.49,23.84,21.2,21.55,8155700,0.0,1.0
2023-01-30,23.03,23.62,22.14,23.25,6617838,23.03,23.62,22.14,23.25,6617838,0.0,1.0
2023-01-31,23.1,23.18,21.33,22.65,8147933,23.1,23.18,21.33,22.65,8147933,0.0,1.0
2023-02-01,24.69,25.0,22.3,23.28,7690685,24.69,25.0,22.3,23.28,7690685,0.0,1.0
2023-02-02,27.08,27.52,25.0,25.0,9281385,27.08,27.52,25.0,25.0,9281385,0.0,1.0
2023-02-03,25.36,27.14,24.64,25.35,7159692,25.36,27.14,24.64,25.35,7159692,0.0,1.0
2023-02-06,24.64,25.27,24.22,24.65,3565428,24.64,25.27,24.22,24.65,3565428,0.0,1.0
2023-02-07,25.67,25.96,23.87,24.81,3141657,25.67,25.96,23.87,24.81,3141657,0.0,1.0
2023-02-08,26.02,26.4655,25.15,26.12,4028278,26.02,26.4655,25.15,26.12,4028278,0.0,1.0
2023-02-09,25.48,26.9,25.41,26.48,3925176,25.48,26.9,25.41,26.48,3925176,0.0,1.0
2023-02-10,25.2,25.47,24.42,24.9219,3556645,25.2,25.47,24.42,24.9219,3556645,0.0,1.0
2023-02-13,26.8,27.3,24.955,26.03,5688817,26.8,27.3,24.955,26.03,5688817,0.0,1.0
2023-02-14,28.27,28.27,26.25,26.52,5063667,28.27,28.27,26.25,26.52,5063667,0.0,1.0
2023-02-15,29.29,29.72,27.75,27.94,4906326,29.29,29.72,27.75,27.94,4906326,0.0,1.0
2023-02-16,26.76,28.0,26.66,27.835,5665823,26.76,28.0,26.66,27.835,5665823,0.0,1.0
2023-02-17,25.36,26.52,25.11,26.17,2930321,25.36,26.52,25.11,26.17,2930321,0.0,1.0
2023-02-21,24.44,25.23,24.04,24.69,4970981,24.44,25.23,24.04,24.69,4970981,0.0,1.0
2023-02-22,24.53,24.95,23.95,24.46,2643062,24.53,24.95,23.95,24.46,2643062,0.0,1.0
2023-02-23,24.68,25.0498,23.87,24.99,1745652,24.68,25.0498,23.87,24.99,1745652,0.0,1.0
2023-02-24,24.22,24.25,23.43,23.86,1846371,24.22,24.25,23.43,23.86,1846371,0.0,1.0
2023-02-27,24.07,24.67,23.91,24.39,1549571,24.07,24.67,23.91,24.39,1549571,0.0,1.0
2023-02-28,24.39,24.72,24.04,24.05,1445240,24.39,24.72,24.04,24.05,1445240,0.0,1.0
2023-03-01,23.61,24.48,23.3,24.45,2810493,23.61,24.48,23.3,24.45,2810493,0.0,1.0
2023-03-02,23.91,23.985,22.76,23.2,3097033,23.91,23.985,22.76,23.2,3097033,0.0,1.0
2023-03-03,25.86,25.895,23.98,24.04,4092569,25.86,25.895,23.98,24.04,4092569,0.0,1.0
2023-03-06,25.81,26.73,25.57,25.99,2667830,25.81,26.73,25.57,25.99,2667830,0.0,1.0
2023-03-07,25.38,26.3213,25.11,25.81,5274776,25.38,26.3213,25.11,25.81,5274776,0.0,1.0
2023-03-08,25.02,25.61,24.91,25.2,1535038,25.02,25.61,24.91,25.2,1535038,0.0,1.0
2023-03-09,23.11,25.32,22.51,24.84,3681280,23.11,25.32,22.51,24.84,3681280,0.0,1.0
2023-03-10,21.79,23.06,20.93,22.86,5432929,21.79,23.06,20.93,22.86,5432929,0.0,1.0
2023-03-13,22.16,22.6,20.32,21.38,4779585,22.16,22.6,20.32,21.38,4779585,0.0,1.0
2023-03-14,22.6,22.93,21.98,22.57,5343644,22.6,22.93,21.98,22.57,5343644,0.0,1.0
2023-03-15,22.14,22.55,21.82,22.25,3577662,22.14,22.55,21.82,22.25,3577662,0.0,1.0
2023-03-16,22.94,23.01,21.85,21.96,2875202,22.94,23.01,21.85,21.96,2875202,0.0,1.0
2023-03-17,21.88,23.17,21.64,22.91,2699265,21.88,23.17,21.64,22.91,2699265,0.0,1.0
2023-03-20,21.61,21.89,20.835,21.89,2128686,21.61,21.89,20.835,21.89,2128686,0.0,1.0
2023-03-21,23.15,23.42,21.92,22.0,2276469,23.15,23.42,21.92,22.0,2276469,0.0,1.0
2023-03-22,21.56,23.03,21.54,23.0,1674370,21.56,23.03,21.54,23.0,1674370,0.0,1.0
2023-03-23,22.0,22.85,21.325,22.0,2684290,22.0,22.85,21.325,22.0,2684290,0.0,1.0
2023-03-24,20.8,21.75,20.66,21.65,2358972,20.8,21.75,20.66,21.65,2358972,0.0,1.0
2023-03-27,20.82,21.18,20.41,20.94,2334945,20.82,21.18,20.41,20.94,2334945,0.0,1.0
2023-03-28,20.97,21.2,20.58,20.77,1949144,20.97,21.2,20.58,20.77,1949144,0.0,1.0
2023-03-29,21.89,22.12,21.435,21.7,2123895,21.89,22.12,21.435,21.7,2123895,0.0,1.0
2023-03-30,22.72,23.06,22.21,22.3,2268480,22.72,23.06,22.21,22.3,2268480,0.0,1.0
2023-03-31,24.07,24.3,22.64,22.77,3842021,24.07,24.3,22.64,22.77,3842021,0.0,1.0
2023-04-03,23.22,24.07,22.98,24.03,2828119,23.22,24.07,22.98,24.03,2828119,0.0,1.0
2023-04-04,22.89,23.456,22.78,23.31,2988078,22.89,23.456,22.78,23.31,2988078,0.0,1.0
2023-04-05,22.07,22.8,21.51,22.77,1716848,22.07,22.8,21.51,22.77,1716848,0.0,1.0
2023-04-06,23.2,23.24,21.53,21.8,1640445,23.2,23.24,21.53,21.8,1640445,0.0,1.0
2023-04-10,23.44,23.618,22.3,22.81,1581625,23.44,23.618,22.3,22.81,1581625,0.0,1.0
2023-04-11,23.37,23.7599,22.655,23.05,2048547,23.37,23.7599,22.655,23.05,2048547,0.0,1.0
2023-04-12,24.38,25.68,24.205,24.86,3868999,24.38,25.68,24.205,24.86,3868999,0.0,1.0
2023-04-13,25.12,25.25,24.64,24.76,2208264,25.12,25.25,24.64,24.76,2208264,0.0,1.0
2023-04-14,24.85,25.47,24.46,24.73,2221834,24.85,25.47,24.46,24.73,2221834,0.0,1.0
2023-04-17,24.29,25.14,24.15,25.0,1903739,24.29,25.14,24.15,25.0,1903739,0.0,1.0
2023-04-18,24.71,25.325,24.525,24.78,2399593,24.71,25.325,24.525,24.78,2399593,0.0,1.0
2023-04-19,25.0,25.27,24.15,24.29,1815145,25.0,25.27,24.15,24.29,1815145,0.0,1.0
2023-04-20,23.63,24.49,23.405,24.37,3283583,23.63,24.49,23.405,24.37,3283583,0.0,1.0
2023-04-21,24.53,24.71,23.51,23.75,3960316,24.53,24.71,23.51,23.75,3960316,0.0,1.0
2023-04-24,22.7,24.5,22.36,24.49,3761939,22.7,24.5,22.36,24.49,3761939,0.0,1.0
2023-04-25,21.23,22.52,21.13,22.42,4030317,21.23,22.52,21.13,22.42,4030317,0.0,1.0
2023-04-26,22.82,23.37,21.94,22.0,4359238,22.82,23.37,21.94,22.0,4359238,0.0,1.0
2023-04-27,23.02,23.415,22.36,23.22,2940694,23.02,23.415,22.36,23.22,2940694,0.0,1.0
2023-04-28,22.0,22.29,20.83,22.11,4548506,22.0,22.29,20.83,22.11,4548506,0.0,1.0
2023-05-01,21.61,22.33,21.59,21.9,3113086,21.61,22.33,21.59,21.9,3113086,0.0,1.0
2023-05-02,20.5,21.53,20.44,21.27,3631381,20.5,21.53,20.44,21.27,3631381,0.0,1.0
2023-05-03,19.96,20.8,19.87,20.31,7646847,19.96,20.8,19.87,20.31,7646847,0.0,1.0
2023-05-04,23.2,23.28,21.1,21.71,9273466,23.2,23.28,21.1,21.71,9273466,0.0,1.0
2023-05-05,22.66,23.88,22.47,23.54,5449973,22.66,23.88,22.47,23.54,5449973,0.0,1.0
2023-05-08,22.68,22.84,21.67,22.17,4502045,22.68,22.84,21.67,22.17,4502045,0.0,1.0
2023-05-09,22.45,23.105,22.25,22.63,3445007,22.45,23.105,22.25,22.63,3445007,0.0,1.0
2023-05-10,23.16,23.32,22.635,22.95,3620963,23.16,23.32,22.635,22.95,3620963,0.0,1.0
2023-05-11,23.6,23.78,22.65,23.09,3888276,23.6,23.78,22.65,23.09,3888276,0.0,1.0
2023-05-12,22.82,23.75,22.37,23.48,2081168,22.82,23.75,22.37,23.48,2081168,0.0,1.0
2023-05-15,24.03,24.2,22.53,22.95,3839121,24.03,24.2,22.53,22.95,3839121,0.0,1.0
2023-05-16,24.35,24.51,23.665,23.82,2749599,24.35,24.51,23.665,23.82,2749599,0.0,1.0
2023-05-17,26.79,26.83,24.5,24.5,5773153,26.79,26.83,24.5,24.5,5773153,0.0,1.0
2023-05-18,27.38,27.45,24.92,25.87,7618459,27.38,27.45,24.92,25.87,7618459,0.0,1.0
2023-05-19,27.38,27.44,26.73,27.05,3575570,27.38,27.44,26.73,27.05,3575570,0.0,1.0
2023-05-22,28.47,28.605,27.29,27.43,3891397,28.47,28.605,27.29,27.43,3891397,0.0,1.0
2023-05-23,28.88,29.325,27.89,28.1,5438147,28.88,29.325,27.89,28.1,5438147,0.0,1.0
2023-05-24,28.86,29.35,28.07,28.15,3572770,28.86,29.35,28.07,28.15,3572770,0.0,1.0
2023-05-25,27.99,29.52,27.755,29.32,3465487,27.99,29.52,27.755,29.32,3465487,0.0,1.0
2023-05-26,28.71,29.62,27.88,27.88,3265708,28.71,29.62,27.88,27.88,3265708,0.0,1.0
2023-05-30,30.84,31.195,29.25,29.935,7107248,30.84,31.195,29.25,29.935,7107248,0.0,1.0
2023-05-31,31.74,31.9,30.1,30.4,5489134,31.74,31.9,30.1,30.4,5489134,0.0,1.0
2023-06-01,32.41,32.56,30.89,31.2,3886622,32.41,32.56,30.89,31.2,3886622,0.0,1.0
2023-06-02,34.56,34.99,33.09,33.35,6404677,34.56,34.99,33.09,33.35,6404677,0.0,1.0
2023-06-05,35.44,35.485,33.45,34.035,5285926,35.44,35.485,33.45,34.035,5285926,0.0,1.0
2023-06-06,36.93,37.36,35.26,35.44,4754732,36.93,37.36,35.26,35.44,4754732,0.0,1.0
2023-06-07,34.43,37.4,34.19,37.16,7181755,34.43,37.4,34.19,37.16,7181755,0.0,1.0
2023-06-08,34.77,35.16,32.05,33.11,5707626,34.77,35.16,32.05,33.11,5707626,0.0,1.0
2023-06-09,36.38,37.08,35.32,35.61,4486690,36.38,37.08,35.32,35.61,4486690,0.0,1.0
2023-06-12,36.78,37.0,35.52,36.655,3548464,36.78,37.0,35.52,36.655,3548464,0.0,1.0
2023-06-13,37.14,37.51,34.71,37.51,5184897,37.14,37.51,34.71,37.51,5184897,0.0,1.0
2023-06-14,34.57,35.8,33.49,35.79,9310346,34.57,35.8,33.49,35.79,9310346,0.0,1.0
2023-06-15,34.49,34.655,33.03,33.25,8172366,34.49,34.655,33.03,33.25,8172366,0.0,1.0
2023-06-16,34.69,35.01,33.75,35.0,7961108,34.69,35.01,33.75,35.0,7961108,0.0,1.0
2023-06-20,33.72,34.9465,33.28,33.9,3737305,33.72,34.9465,33.28,33.9,3737305,0.0,1.0
2023-06-21,34.72,35.0,32.68,33.91,6068136,34.72,35.0,32.68,33.91,6068136,0.0,1.0
2023-06-22,34.46,35.19,32.26,34.68,5686548,34.46,35.19,32.26,34.68,5686548,0.0,1.0
2023-06-23,33.13,33.91,32.8301,33.85,8059129,33.13,33.91,32.8301,33.85,8059129,0.0,1.0
2023-06-26,32.73,33.92,32.59,32.76,2950374,32.73,33.92,32.59,32.76,2950374,0.0,1.0
2023-06-27,33.73,34.125,32.65,33.4,2838854,33.73,34.125,32.65,33.4,2838854,0.0,1.0
2023-06-28,35.54,35.58,33.3204,33.5,5441013,35.54,35.58,33.3204,33.5,5441013,0.0,1.0
2023-06-29,34.34,35.74,33.54,35.66,3701636,34.34,35.74,33.54,35.66,3701636,0.0,1.0
2023-06-30,35.31,35.871,34.78,35.02,3834330,35.31,35.871,34.78,35.02,3834330,0.0,1.0
2023-07-03,34.24,35.5275,34.115,35.45,1876380,34.24,35.5275,34.115,35.45,1876380,0.0,1.0
2023-07-05,34.25,34.57,33.71,34.3,2576012,34.25,34.57,33.71,34.3,2576012,0.0,1.0
2023-07-06,33.76,33.92,32.3,33.33,3873756,33.76,33.92,32.3,33.33,3873756,0.0,1.0
2023-07-07,33.78,34.69,33.6,33.83,2178025,33.78,34.69,33.6,33.83,2178025,0.0,1.0
2023-07-10,35.03,35.06,32.86,33.76,2958132,35.03,35.06,32.86,33.76,2958132,0.0,1.0
2023-07-11,35.98,36.12,34.89,35.235,3194625,35.98,36.12,34.89,35.235,3194625,0.0,1.0
2023-07-12,35.82,37.29,34.86,36.95,3511656,35.82,37.29,34.86,36.95,3511656,0.0,1.0
2023-07-13,36.96,37.21,35.92,36.36,4067510,36.96,37.21,35.92,36.36,4067510,0.0,1.0
2023-07-14,36.47,37.99,35.72,37.05,4604772,36.47,37.99,35.72,37.05,4604772,0.0,1.0
2023-07-17,37.38,37.89,36.06,36.28,3096566,37.38,37.89,36.06,36.28,3096566,0.0,1.0
2023-07-18,37.8,38.51,36.94,37.59,2909972,37.8,38.51,36.94,37.59,2909972,0.0,1.0
2023-07-19,39.27,41.2235,38.45,38.51,6140298,39.27,41.2235,38.45,38.51,6140298,0.0,1.0
2023-07-20,37.33,39.1,37.06,38.39,3353446,37.33,39.1,37.06,38.39,3353446,0.0,1.0
2023-07-21,36.99,38.0599,36.64,37.86,2750044,36.99,38.0599,36.64,37.86,2750044,0.0,1.0
2023-07-24,36.05,37.17,35.57,37.06,3450950,36.05,37.17,35.57,37.06,3450950,0.0,1.0
2023-07-25,36.82,37.86,36.34,36.34,2747429,36.82,37.86,36.34,36.34,2747429,0.0,1.0
2023-07-26,34.76,35.93,34.35,35.83,4104264,34.76,35.93,34.35,35.83,4104264,0.0,1.0
2023-07-27,34.06,36.19,33.88,35.69,3324600,34.06,36.19,33.88,35.69,3324600,0.0,1.0
2023-07-28,34.45,35.51,33.72,34.95,4280012,34.45,35.51,33.72,34.95,4280012,0.0,1.0
2023-07-31,34.54,35.7,34.1011,34.7,4263444,34.54,35.7,34.1011,34.7,4263444,0.0,1.0
2023-08-01,33.2,34.13,33.02,34.06,6449804,33.2,34.13,33.02,34.06,6449804,0.0,1.0
2023-08-02,31.02,32.69,30.49,32.36,9767265,31.02,32.69,30.49,32.36,9767265,0.0,1.0
2023-08-03,36.06,36.31,32.16,32.55,12431319,36.06,36.31,32.16,32.55,12431319,0.0,1.0
2023-08-04,34.89,38.189,34.83,36.85,7398903,34.89,38.189,34.83,36.85,7398903,0.0,1.0
2023-08-07,34.48,35.47,32.8378,35.18,3667645,34.48,35.47,32.8378,35.18,3667645,0.0,1.0
2023-08-08,34.6,34.68,32.515,33.63,5104318,34.6,34.68,32.515,33.63,5104318,0.0,1.0
2023-08-09,33.76,34.62,33.07,33.86,3364358,33.76,34.62,33.07,33.86,3364358,0.0,1.0
2023-08-10,33.78,34.88,33.095,34.25,2321504,33.78,34.88,33.095,34.25,2321504,0.0,1.0
2023-08-11,34.0,34.53,33.455,33.57,2158998,34.0,34.53,33.455,33.57,2158998,0.0,1.0
2023-08-14,33.44,34.07,32.97,33.69,2813003,33.44,34.07,32.97,33.69,2813003,0.0,1.0
2023-08-15,33.16,33.71,32.84,33.23,1914187,33.16,33.71,32.84,33.23,1914187,0.0,1.0
2023-08-16,32.85,33.905,32.57,32.57,2464141,32.85,33.905,32.57,32.57,2464141,0.0,1.0
2023-08-17,31.96,32.9,31.665,32.8,2786735,31.96,32.9,31.665,32.8,2786735,0.0,1.0
2023-08-18,32.15,32.43,30.91,31.15,2491589,32.15,32.43,30.91,31.15,2491589,0.0,1.0
2023-08-21,32.49,33.11,31.99,32.49,1794411,32.49,33.11,31.99,32.49,1794411,0.0,1.0
2023-08-22,32.42,32.88,31.58,32.83,3361267,32.42,32.88,31.58,32.83,3361267,0.0,1.0
2023-08-23,33.88,34.245,32.3,32.61,3044333,33.88,34.245,32.3,32.61,3044333,0.0,1.0
2023-08-24,32.38,34.57,32.15,34.35,2647143,32.38,34.57,32.15,34.35,2647143,0.0,1.0
2023-08-25,32.42,33.08,31.66,32.24,2553469,32.42,33.08,31.66,32.24,2553469,0.0,1.0
2023-08-28,31.83,33.21,31.8,32.76,2608105,31.83,33.21,31.8,32.76,2608105,0.0,1.0
2023-08-29,32.59,33.09,31.57,31.71,2515332,32.59,33.09,31.57,31.71,2515332,0.0,1.0
2023-08-30,32.67,33.13,32.31,32.64,2673628,32.67,33.13,32.31,32.64,2673628,0.0,1.0
2023-08-31,33.09,33.7,32.51,32.86,11747892,33.09,33.7,32.51,32.86,11747892,0.0,1.0
2023-09-01,33.25,34.27,32.935,33.71,3819565,33.25,34.27,32.935,33.71,3819565,0.0,1.0
2023-09-05,33.74,33.85,32.385,32.87,2766091,33.74,33.85,32.385,32.87,2766091,0.0,1.0
2023-09-06,33.34,35.22,32.97,33.68,4457427,33.34,35.22,32.97,33.68,4457427,0.0,1.0
2023-09-07,32.59,33.0,31.51,32.29,2393829,32.59,33.0,31.51,32.29,2393829,0.0,1.0
2023-09-08,32.3,33.04,32.17,32.56,2396928,32.3,33.04,32.17,32.56,2396928,0.0,1.0
2023-09-11,34.3,34.32,32.71,32.81,3228443,34.3,34.32,32.71,32.81,3228443,0.0,1.0
2023-09-12,33.56,34.46,32.96,33.73,2722564,33.56,34.46,32.96,33.73,2722564,0.0,1.0
2023-09-13,33.55,34.075,33.32,33.7,2517292,33.55,34.075,33.32,33.7,2517292,0.0,1.0
2023-09-14,33.5,33.76,32.32,33.66,3485634,33.5,33.76,32.32,33.66,3485634,0.0,1.0
2023-09-15,32.18,33.66,31.871,33.27,7177816,32.18,33.66,31.871,33.27,7177816,0.0,1.0
2023-09-18,32.68,32.92,31.65,31.69,2678506,32.68,32.92,31.65,31.69,2678506,0.0,1.0
2023-09-19,31.79,32.4972,31.475,32.45,2516627,31.79,32.4972,31.475,32.45,2516627,0.0,1.0
2023-09-20,30.95,32.36,30.92,32.05,1955061,30.95,32.36,30.92,32.05,1955061,0.0,1.0
2023-09-21,29.41,30.505,29.26,30.25,3801970,29.41,30.505,29.26,30.25,3801970,0.0,1.0
2023-09-22,29.41,29.96,29.18,29.7,2365928,29.41,29.96,29.18,29.7,2365928,0.0,1.0
2023-09-25,29.62,29.99,29.12,29.16,2974547,29.62,29.99,29.12,29.16,2974547,0.0,1.0
2023-09-26,28.41,29.57,28.33,29.13,2856884,28.41,29.57,28.33,29.13,2856884,0.0,1.0
2023-09-27,29.25,29.55,28.67,28.88,4827889,29.25,29.55,28.67,28.88,4827889,0.0,1.0
2023-09-28,28.9,29.84,28.04,29.05,5782041,28.9,29.84,28.04,29.05,5782041,0.0,1.0
2023-09-29,29.61,30.51,29.33,29.56,3974545,29.61,30.51,29.33,29.56,3974545,0.0,1.0
2023-10-02,29.63,30.17,29.25,29.53,2697618,29.63,30.17,29.25,29.53,2697618,0.0,1.0
2023-10-03,28.29,29.46,28.04,29.0,3621162,28.29,29.46,28.04,29.0,3621162,0.0,1.0
2023-10-04,28.88,28.9,28.18,28.59,2691334,28.88,28.9,28.18,28.59,2691334,0.0,1.0
2023-10-05,28.26,28.89,27.84,28.81,2641880,28.26,28.89,27.84,28.81,2641880,0.0,1.0
2023-10-06,29.76,29.8,27.81,27.95,3478581,29.76,29.8,27.81,27.95,3478581,0.0,1.0
2023-10-09,30.36,30.4,28.8,28.85,3313098,30.36,30.4,28.8,28.85,3313098,0.0,1.0
2023-10-10,31.37,31.86,30.41,30.42,3696245,31.37,31.86,30.41,30.42,3696245,0.0,1.0
2023-10-11,31.5,32.49,31.385,32.0,3127770,31.5,32.49,31.385,32.0,3127770,0.0,1.0
2023-10-12,30.89,32.17,30.36,31.18,2841063,30.89,32.17,30.36,31.18,2841063,0.0,1.0
2023-10-13,29.32,31.39,28.965,31.1,3059313,29.32,31.39,28.965,31.1,3059313,0.0,1.0
2023-10-16,30.36,30.94,29.45,29.52,2279837,30.36,30.94,29.45,29.52,2279837,0.0,1.0
2023-10-17,30.53,30.99,29.512,29.61,2388330,30.53,30.99,29.512,29.61,2388330,0.0,1.0
2023-10-18,29.7,30.69,29.66,30.25,2350121,29.7,30.69,29.66,30.25,2350121,0.0,1.0
2023-10-19,29.82,30.75,29.545,30.1,3109352,29.82,30.75,29.545,30.1,3109352,0.0,1.0
2023-10-20,28.62,29.9,28.29,29.64,3176219,28.62,29.9,28.29,29.64,3176219,0.0,1.0
2023-10-23,28.14,28.82,27.34,28.17,2647228,28.14,28.82,27.34,28.17,2647228,0.0,1.0
2023-10-24,29.2,29.99,28.51,28.51,2910075,29.2,29.99,28.51,28.51,2910075,0.0,1.0
2023-10-25,26.62,28.865,26.43,28.63,6073160,26.62,28.865,26.43,28.63,6073160,0.0,1.0
2023-10-26,26.98,27.405,26.14,26.57,3840429,26.98,27.405,26.14,26.57,3840429,0.0,1.0
2023-10-27,27.22,27.9399,26.71,27.82,3342374,27.22,27.9399,26.71,27.82,3342374,0.0,1.0
2023-10-30,27.56,27.87,26.75,27.64,3231147,27.56,27.87,26.75,27.64,3231147,0.0,1.0
2023-10-31,28.91,29.28,27.43,27.77,3673354,28.91,29.28,27.43,27.77,3673354,0.0,1.0
2023-11-01,28.13,29.109,27.76,28.93,5716570,28.13,29.109,27.76,28.93,5716570,0.0,1.0
2023-11-02,16.28,16.48,14.69,15.95,57663083,16.28,16.48,14.69,15.95,57663083,0.0,1.0
2023-11-03,17.75,18.57,16.92,16.97,23842045,17.75,18.57,16.92,16.97,23842045,0.0,1.0
2023-11-06,17.64,18.74,17.24,18.17,10528621,17.64,18.74,17.24,18.17,10528621,0.0,1.0
2023-11-07,18.04,19.14,17.66,18.0,8380985,18.04,19.14,17.66,18.0,8380985,0.0,1.0
2023-11-08,17.8,18.46,17.75,18.45,5724851,17.8,18.46,17.75,18.45,5724851,0.0,1.0
2023-11-09,16.89,18.0,16.85,17.95,5195682,16.89,18.0,16.85,17.95,5195682,0.0,1.0
2023-11-10,17.68,18.295,16.6904,16.8,5542617,17.68,18.295,16.6904,16.8,5542617,0.0,1.0
2023-11-13,17.96,18.29,17.26,17.48,3443804,17.96,18.29,17.26,17.48,3443804,0.0,1.0
2023-11-14,19.68,20.0,18.71,18.71,11481396,19.68,20.0,18.71,18.71,11481396,0.0,1.0
2023-11-15,19.91,20.55,19.74,19.83,6724391,19.91,20.55,19.74,19.83,6724391,0.0,1.0
2023-11-16,18.97,19.695,18.71,19.67,5486913,18.97,19.695,18.71,19.67,5486913,0.0,1.0
2023-11-17,19.01,19.15,18.625,19.09,4864877,19.01,19.15,18.625,19.09,4864877,0.0,1.0
2023-11-20,19.38,19.665,18.68,19.08,5385383,19.38,19.665,18.68,19.08,5385383,0.0,1.0
2023-11-21,18.98,19.03,18.47,19.0,3453387,18.98,19.03,18.47,19.0,3453387,0.0,1.0
2023-11-22,19.19,19.42,18.88,19.21,1827202,19.19,19.42,18.88,19.21,1827202,0.0,1.0
2023-11-24,19.2,19.315,18.965,19.04,1191325,19.2,19.315,18.965,19.04,1191325,0.0,1.0
2023-11-27,18.71,19.48,18.69,19.02,4003283,18.71,19.48,18.69,19.02,4003283,0.0,1.0
2023-11-28,20.5,21.07,19.06,19.12,8869267,20.5,21.07,19.06,19.12,8869267,0.0,1.0
2023-11-29,21.22,21.39,20.56,20.56,6130475,21.22,21.39,20.56,20.56,6130475,0.0,1.0
2023-11-30,21.22,21.99,20.97,21.06,6914454,21.22,21.99,20.97,21.06,6914454,0.0,1.0
2023-12-01,22.83,22.965,20.81,21.5,6469849,22.83,22.965,20.81,21.5,6469849,0.0,1.0
2023-12-04,24.07,24.18,22.59,22.62,9255170,24.07,24.18,22.59,22.62,9255170,0.0,1.0
2023-12-05,23.34,24.43,23.09,24.0,4907303,23.34,24.43,23.09,24.0,4907303,0.0,1.0
2023-12-06,23.21,23.72,22.99,23.68,2718283,23.21,23.72,22.99,23.68,2718283,0.0,1.0
2023-12-07,23.04,23.33,22.51,23.33,3125344,23.04,23.33,22.51,23.33,3125344,0.0,1.0
2023-12-08,22.68,23.13,22.43,22.8,3802451,22.68,23.13,22.43,22.8,3802451,0.0,1.0
2023-12-11,22.63,23.19,22.34,22.4,3314022,22.63,23.19,22.34,22.4,3314022,0.0,1.0
2023-12-12,22.41,22.93,21.99,22.7,4710134,22.41,22.93,21.99,22.7,4710134,0.0,1.0
2023-12-13,23.83,23.83,22.22,22.5,4983262,23.83,23.83,22.22,22.5,4983262,0.0,1.0
2023-12-14,25.72,25.81,24.51,24.69,8488298,25.72,25.81,24.51,24.69,8488298,0.0,1.0
2023-12-15,24.97,25.775,24.44,25.65,8741084,24.97,25.775,24.44,25.65,8741084,0.0,1.0
2023-12-18,24.63,25.09,24.06,24.86,3384158,24.63,25.09,24.06,24.86,3384158,0.0,1.0
2023-12-19,24.82,25.25,24.66,24.98,2356876,24.82,25.25,24.66,24.98,2356876,0.0,1.0
2023-12-20,23.61,24.82,23.56,24.69,3874026,23.61,24.82,23.56,24.69,3874026,0.0,1.0
2023-12-21,24.295,24.45,23.6,23.96,3716329,24.295,24.45,23.6,23.96,3716329,0.0,1.0
2023-12-22,24.27,24.84,23.965,24.5,3527983,24.27,24.84,23.965,24.5,3527983,0.0,1.0
2023-12-26,24.21,24.38,23.91,24.01,2355607,24.21,24.38,23.91,24.01,2355607,0.0,1.0
2023-12-27,24.08,24.45,23.87,24.22,2503122,24.08,24.45,23.87,24.22,2503122,0.0,1.0
2023-12-28,24.23,24.49,23.67,24.0,2527727,24.23,24.49,23.67,24.0,2527727,0.0,1.0
2023-12-29,23.4,24.17,23.37,24.0,2955092,23.4,24.17,23.37,24.0,2955092,0.0,1.0
2024-01-02,22.72,23.525,22.49,23.33,4549138,22.72,23.525,22.49,23.33,4549138,0.0,1.0
2024-01-03,21.74,22.56,21.71,22.11,5192063,21.74,22.56,21.71,22.11,5192063,0.0,1.0
2024-01-04,21.71,22.0,21.3198,21.57,3875489,21.71,22.0,21.3198,21.57,3875489,0.0,1.0
2024-01-05,22.25,22.46,21.46,21.46,3277421,22.25,22.46,21.46,21.46,3277421,0.0,1.0
2024-01-08,22.59,22.825,22.16,22.16,3667322,22.59,22.825,22.16,22.16,3667322,0.0,1.0
2024-01-09,22.58,22.8,22.04,22.24,3520785,22.58,22.8,22.04,22.24,3520785,0.0,1.0
2024-01-10,22.67,22.8,21.96,22.51,3284166,22.67,22.8,21.96,22.51,3284166,0.0,1.0
2024-01-11,22.46,22.99,21.99,22.83,2126311,22.46,22.99,21.99,22.83,2126311,0.0,1.0
2024-01-12,22.31,22.875,22.13,22.55,1938223,22.31,22.875,22.13,22.55,1938223,0.0,1.0
2024-01-16,22.59,22.66,22.0,22.075,3188431,22.59,22.66,22.0,22.075,3188431,0.0,1.0
2024-01-17,22.22,22.49,21.72,22.15,2998434,22.22,22.49,21.72,22.15,2998434,0.0,1.0
2024-01-18,21.51,22.74,21.03,22.57,4708182,21.51,22.74,21.03,22.57,4708182,0.0,1.0
2024-01-19,21.99,22.14,21.38,21.73,3797945,21.99,22.14,21.38,21.73,3797945,0.0,1.0
2024-01-22,22.4,23.11,21.79,22.32,7748311,22.4,23.11,21.79,22.32,7748311,0.0,1.0
2024-01-23,22.31,22.68,21.8077,22.68,4819141,22.31,22.68,21.8077,22.68,4819141,0.0,1.0
2024-01-24,22.27,22.94,21.995,22.72,6086956,22.27,22.94,21.995,22.72,6086956,0.0,1.0
2024-01-25,22.53,22.835,22.21,22.56,6417553,22.53,22.835,22.21,22.56,6417553,0.0,1.0
2024-01-26,22.46,22.61,22.1,22.55,3455305,22.46,22.61,22.1,22.55,3455305,0.0,1.0
2024-01-29,23.73,23.75,22.57,22.62,3349814,23.73,23.75,22.57,22.62,3349814,0.0,1.0
2024-01-30,23.01,23.69,22.69,23.32,4008665,23.01,23.69,22.69,23.32,4008665,0.0,1.0
2024-01-31,22.36,23.3801,22.315,22.78,4565035,22.36,23.3801,22.315,22.78,4565035,0.0,1.0
2024-02-01,22.77,23.13,22.425,22.72,4686393,22.77,23.13,22.425,22.72,4686393,0.0,1.0
2024-02-02,24.13,24.45,22.95,23.15,8179329,24.13,24.45,22.95,23.15,8179329,0.0,1.0
2024-02-05,23.75,24.175,23.165,23.7684,5748490,23.75,24.175,23.165,23.7684,5748490,0.0,1.0
2024-02-06,23.48,24.19,22.77,23.89,6438881,23.48,24.19,22.77,23.89,6438881,0.0,1.0
2024-02-07,24.29,24.585,23.13,23.59,10657875,24.29,24.585,23.13,23.59,10657875,0.0,1.0
2024-02-08,32.57,32.8799,30.11,31.34,24395205,32.57,32.8799,30.11,31.34,24395205,0.0,1.0
2024-02-09,31.72,33.125,31.29,33.07,11235926,31.72,33.125,31.29,33.07,11235926,0.0,1.0
2024-02-12,31.52,32.17,30.6,31.23,8616911,31.52,32.17,30.6,31.23,8616911,0.0,1.0
2024-02-13,31.85,32.18,29.19,29.76,8361251,31.85,32.18,29.19,29.76,8361251,0.0,1.0
2024-02-14,33.89,33.95,32.06,32.6,8471471,33.89,33.95,32.06,32.6,8471471,0.0,1.0
2024-02-15,33.7,34.275,33.41,33.67,7986632,33.7,34.275,33.41,33.67,7986632,0.0,1.0
2024-02-16,33.96,34.205,32.96,33.45,6081575,33.96,34.205,32.96,33.45,6081575,0.0,1.0
2024-02-20,32.72,33.61,31.765,33.61,6323770,32.72,33.61,31.765,33.61,6323770,0.0,1.0
2024-02-21,32.58,32.87,31.588,32.26,6276106,32.58,32.87,31.588,32.26,6276106,0.0,1.0
2024-02-22,33.84,34.19,33.2,33.835,4478660,33.84,34.19,33.2,33.835,4478660,0.0,1.0
2024-02-23,33.18,33.99,33.17,33.99,5761463,33.18,33.99,33.17,33.99,5761463,0.0,1.0
2024-02-26,33.24,34.32,32.88,33.31,5858163,33.24,34.32,32.88,33.31,5858163,0.0,1.0
2024-02-27,33.57,33.92,33.13,33.68,4734083,33.57,33.92,33.13,33.68,4734083,0.0,1.0
2024-02-28,32.83,33.35,32.69,33.16,3864452,32.83,33.35,32.69,33.16,3864452,0.0,1.0
2024-02-29,33.87,33.94,32.85,32.85,6331626,33.87,33.94,32.85,32.85,6331626,0.0,1.0
2024-03-01,34.3,34.36,33.05,34.15,6966828,34.3,34.36,33.05,34.15,6966828,0.0,1.0
2024-03-04,34.53,35.07,34.01,34.8337,7963352,34.53,35.07,34.01,34.8337,7963352,0.0,1.0
2024-03-05,32.45,33.735,31.54,33.67,6747198,32.45,33.735,31.54,33.67,6747198,0.0,1.0
2024-03-06,33.76,34.116,32.655,33.31,7164726,33.76,34.116,32.655,33.31,7164726,0.0,1.0
2024-03-07,33.28,33.89,32.64,33.79,6574025,33.28,33.89,32.64,33.79,6574025,0.0,1.0
2024-03-08,32.57,34.22,32.47,33.52,5398221,32.57,34.22,32.47,33.52,5398221,0.0,1.0
2024-03-11,31.6,32.91,31.39,32.38,3863985,31.6,32.91,31.39,32.38,3863985,0.0,1.0
2024-03-12,31.94,32.02,31.11,31.89,3500936,31.94,32.02,31.11,31.89,3500936,0.0,1.0
2024-03-13,31.64,32.35,31.27,31.64,3461763,31.64,32.35,31.27,31.64,3461763,0.0,1.0
2024-03-14,31.08,31.74,30.73,31.33,3993443,31.08,31.74,30.73,31.33,3993443,0.0,1.0
2024-03-15,30.81,30.875,30.4,30.73,5046969,30.81,30.875,30.4,30.73,5046969,0.0,1.0
2024-03-18,31.53,31.87,30.95,31.05,3072889,31.53,31.87,30.95,31.05,3072889,0.0,1.0
2024-03-19,31.3,31.555,30.54,30.77,2698094,31.3,31.555,30.54,30.77,2698094,0.0,1.0
2024-03-20,32.0,32.09,30.96,31.44,3110743,32.0,32.09,30.96,31.44,3110743,0.0,1.0
2024-03-21,31.8,33.11,31.75,32.33,3999081,31.8,33.11,31.75,32.33,3999081,0.0,1.0
2024-03-22,30.96,31.985,30.815,31.84,2186445,30.96,31.985,30.815,31.84,2186445,0.0,1.0
2024-03-25,30.72,31.12,30.57,30.76,2046986,30.72,31.12,30.57,30.76,2046986,0.0,1.0
2024-03-26,31.0,31.725,30.505,31.13,3558196,31.0,31.725,30.505,31.13,3558196,0.0,1.0
2024-03-27,30.21,31.87,30.065,31.57,4755867,30.21,31.87,30.065,31.57,4755867,0.0,1.0
2024-03-28,30.52,30.91,30.01,30.08,3351129,30.52,30.91,30.01,30.08,3351129,0.0,1.0
2024-04-01,29.84,31.23,29.77,30.55,2518616,29.84,31.23,29.77,30.55,2518616,0.0,1.0
2024-04-02,29.32,29.435,28.5975,29.29,2586703,29.32,29.435,28.5975,29.29,2586703,0.0,1.0
2024-04-03,29.56,29.75,29.205,29.21,2748303,29.56,29.75,29.205,29.21,2748303,0.0,1.0
2024-04-04,29.27,30.34,29.2,29.99,2712517,29.27,30.34,29.2,29.99,2712517,0.0,1.0
2024-04-05,29.32,29.815,29.16,29.27,3769313,29.32,29.815,29.16,29.27,3769313,0.0,1.0
2024-04-08,30.09,30.21,29.365,29.74,2354452,30.09,30.21,29.365,29.74,2354452,0.0,1.0
2024-04-09,30.0,30.21,29.33,30.09,2121101,30.0,30.21,29.33,30.09,2121101,0.0,1.0
2024-04-10,29.6,30.07,29.11,29.19,3103035,29.6,30.07,29.11,29.19,3103035,0.0,1.0
2024-04-11,29.82,29.91,29.07,29.79,2885213,29.82,29.91,29.07,29.79,2885213,0.0,1.0
2024-04-12,28.56,30.15,28.52,29.39,2556434,28.56,30.15,28.52,29.39,2556434,0.0,1.0
2024-04-15,28.41,29.17,28.3,28.46,4967354,28.41,29.17,28.3,28.46,4967354,0.0,1.0
2024-04-16,28.55,28.74,27.57,28.3,2903475,28.55,28.74,27.57,28.3,2903475,0.0,1.0
2024-04-17,27.66,28.905,27.64,28.7,2300219,27.66,28.905,27.64,28.7,2300219,0.0,1.0
2024-04-18,27.41,28.09,27.33,27.89,2125157,27.41,28.09,27.33,27.89,2125157,0.0,1.0
2024-04-19,26.89,27.52,26.525,27.42,3191150,26.89,27.52,26.525,27.42,3191150,0.0,1.0
2024-04-22,27.35,27.545,26.675,27.28,5146116,27.35,27.545,26.675,27.28,5146116,0.0,1.0
2024-04-23,28.53,29.09,27.42,27.42,4227460,28.53,29.09,27.42,27.42,4227460,0.0,1.0
2024-04-24,28.88,29.25,28.25,28.49,2809054,28.88,29.25,28.25,28.49,2809054,0.0,1.0
2024-04-25,28.89,28.91,27.69,27.82,2620974,28.89,28.91,27.69,27.82,2620974,0.0,1.0
2024-04-26,29.75,30.11,29.19,29.72,3833529,29.75,30.11,29.19,29.72,3833529,0.0,1.0
2024-04-29,28.86,30.08,28.73,29.75,2990476,28.86,30.08,28.73,29.75,2990476,0.0,1.0
2024-04-30,28.12,29.06,28.09,28.48,4050791,28.12,29.06,28.09,28.48,4050791,0.0,1.0
2024-05-01,28.21,29.3,27.94,28.41,2313250,28.21,29.3,27.94,28.41,2313250,0.0,1.0
2024-05-02,28.17,28.94,27.62,28.94,2553903,28.17,28.94,27.62,28.94,2553903,0.0,1.0
2024-05-03,28.61,28.93,28.36,28.93,2199215,28.61,28.93,28.36,28.93,2199215,0.0,1.0
2024-05-06,28.63,29.37,28.5185,28.75,2675295,28.63,29.37,28.5185,28.75,2675295,0.0,1.0
2024-05-07,27.83,28.375,27.41,28.1,7617277,27.83,28.375,27.41,28.1,7617277,0.0,1.0
2024-05-08,31.38,31.88,29.09,30.29,11942729,31.38,31.88,29.09,30.29,11942729,0.0,1.0
2024-05-09,31.03,31.86,30.63,31.685,5096315,31.03,31.86,30.63,31.685,5096315,0.0,1.0
2024-05-10,29.42,31.3,29.355,31.21,3734508,29.42,31.3,29.355,31.21,3734508,0.0,1.0
2024-05-13,29.96,30.01,28.61,29.66,4645319,29.96,30.01,28.61,29.66,4645319,0.0,1.0
2024-05-14,30.67,31.39,29.96,29.96,3937662,30.67,31.39,29.96,29.96,3937662,0.0,1.0
2024-05-15,31.87,32.0,31.085,31.39,4562791,31.87,32.0,31.085,31.39,4562791,0.0,1.0
2024-05-16,31.53,32.16,31.5,31.91,2033729,31.53,32.16,31.5,31.91,2033729,0.0,1.0
2024-05-17,32.23,32.39,31.62,32.01,2645770,32.23,32.39,31.62,32.01,2645770,0.0,1.0
2024-05-20,32.02,32.55,31.35,32.2,2913026,32.02,32.55,31.35,32.2,2913026,0.0,1.0
2024-05-21,31.54,31.84,30.95,31.63,2600404,31.54,31.84,30.95,31.63,2600404,0.0,1.0
2024-05-22,31.96,31.99,31.1,31.55,2714741,31.96,31.99,31.1,31.55,2714741,0.0,1.0
2024-05-23,31.0,32.56,30.94,32.25,4615169,31.0,32.56,30.94,32.25,4615169,0.0,1.0
2024-05-24,30.15,31.22,30.08,30.92,2488989,30.15,31.22,30.08,30.92,2488989,0.0,1.0
2024-05-28,29.83,30.39,29.79,30.07,2142148,29.83,30.39,29.79,30.07,2142148,0.0,1.0
2024-05-29,30.25,30.54,29.39,29.43,2817301,30.25,30.54,29.39,29.43,2817301,0.0,1.0
2024-05-30,27.56,30.1033,27.3317,29.96,4735650,27.56,30.1033,27.3317,29.96,4735650,0.0,1.0
2024-05-31,25.97,27.43,25.55,27.27,6605018,25.97,27.43,25.55,27.27,6605018,0.0,1.0
2024-06-03,25.82,26.86,25.51,26.45,3298750,25.82,26.86,25.51,26.45,3298750,0.0,1.0
2024-06-04,25.7,26.34,25.65,25.76,2631103,25.7,26.34,25.65,25.76,2631103,0.0,1.0
2024-06-05,26.36,26.54,25.57,25.96,3135250,26.36,26.54,25.57,25.96,3135250,0.0,1.0
2024-06-06,25.94,26.64,25.72,26.4,1904014,25.94,26.64,25.72,26.4,1904014,0.0,1.0
2024-06-07,25.78,26.06,25.5,25.87,2725643,25.78,26.06,25.5,25.87,2725643,0.0,1.0
2024-06-10,26.07,26.33,25.51,25.51,2473678,26.07,26.33,25.51,25.51,2473678,0.0,1.0
2024-06-11,25.86,26.47,25.7,26.45,2668323,25.86,26.47,25.7,26.45,2668323,0.0,1.0
2024-06-12,27.93,28.17,26.53,26.53,5149444,27.93,28.17,26.53,26.53,5149444,0.0,1.0
2024-06-13,27.85,28.1199,27.29,27.83,3714017,27.85,28.1199,27.29,27.83,3714017,0.0,1.0
2024-06-14,27.77,28.0,27.46,27.84,2706165,27.77,28.0,27.46,27.84,2706165,0.0,1.0
2024-06-17,27.79,27.95,27.11,27.595,2897382,27.79,27.95,27.11,27.595,2897382,0.0,1.0
2024-06-18,27.85,28.31,27.57,27.74,3520199,27.85,28.31,27.57,27.74,3520199,0.0,1.0
2024-06-20,26.92,27.74,26.27,27.74,4024001,26.92,27.74,26.27,27.74,4024001,0.0,1.0
2024-06-21,27.07,27.28,26.47,26.85,7126040,27.07,27.28,26.47,26.85,7126040,0.0,1.0
2024-06-24,27.34,27.6,26.855,26.87,3166684,27.34,27.6,26.855,26.87,3166684,0.0,1.0
2024-06-25,27.12,27.48,26.92,27.37,2592075,27.12,27.48,26.92,27.37,2592075,0.0,1.0
2024-06-26,27.55,27.75,26.77,26.92,2895442,27.55,27.75,26.77,26.92,2895442,0.0,1.0
2024-06-27,29.6,29.62,27.26,27.43,3585475,29.6,29.62,27.26,27.43,3585475,0.0,1.0
2024-06-28,29.53,30.11,29.15,29.63,8408684,29.53,30.11,29.15,29.63,8408684,0.0,1.0
2024-07-01,28.54,29.57,28.03,29.5,2688003,28.54,29.57,28.03,29.5,2688003,0.0,1.0
2024-07-02,29.09,29.33,28.12,28.79,2283553,29.09,29.33,28.12,28.79,2283553,0.0,1.0
2024-07-03,28.58,29.56,28.51,29.08,1337900,28.58,29.56,28.51,29.08,1337900,0.0,1.0
2024-07-05,29.31,29.45,28.39,28.61,1944247,29.31,29.45,28.39,28.61,1944247,0.0,1.0
2024-07-08,29.2,29.52,28.56,29.1,2288804,29.2,29.52,28.56,29.1,2288804,0.0,1.0
2024-07-09,27.87,29.67,27.8,29.31,3650082,27.87,29.67,27.8,29.31,3650082,0.0,1.0
2024-07-10,25.79,28.06,25.67,28.06,8203629,25.79,28.06,25.67,28.06,8203629,0.0,1.0
2024-07-11,25.04,26.5,24.85,26.01,6055256,25.04,26.5,24.85,26.01,6055256,0.0,1.0
2024-07-12,26.14,26.44,24.85,25.04,5775057,26.14,26.44,24.85,25.04,5775057,0.0,1.0
2024-07-15,26.56,26.79,26.062,26.64,3005007,26.56,26.79,26.062,26.64,3005007,0.0,1.0
2024-07-16,26.1,26.59,25.86,26.31,5008683,26.1,26.59,25.86,26.31,5008683,0.0,1.0
2024-07-17,26.06,26.39,25.47,25.83,4482853,26.06,26.39,25.47,25.83,4482853,0.0,1.0
2024-07-18,24.51,26.25,24.04,26.06,4566523,24.51,26.25,24.04,26.06,4566523,0.0,1.0
2024-07-19,24.37,24.73,23.9843,24.4,3361562,24.37,24.73,23.9843,24.4,3361562,0.0,1.0
2024-07-22,25.11,25.19,24.2,24.45,3392382,25.11,25.19,24.2,24.45,3392382,0.0,1.0
2024-07-23,25.38,25.55,24.8,24.92,3471498,25.38,25.55,24.8,24.92,3471498,0.0,1.0
2024-07-24,24.37,25.33,24.275,25.0,2981082,24.37,25.33,24.275,25.0,2981082,0.0,1.0
2024-07-25,24.97,25.58,23.64,24.37,4260334,24.97,25.58,23.64,24.37,4260334,0.0,1.0
2024-07-26,25.06,25.58,24.95,25.37,2905820,25.06,25.58,24.95,25.37,2905820,0.0,1.0
2024-07-29,24.58,25.34,24.52,25.34,2398978,24.58,25.34,24.52,25.34,2398978,0.0,1.0
2024-07-30,24.29,24.91,23.715,24.51,4636356,24.29,24.91,23.715,24.51,4636356,0.0,1.0
2024-07-31,25.02,25.635,24.17,24.6,9615657,25.02,25.635,24.17,24.6,9615657,0.0,1.0
2024-08-01,20.63,23.0,20.51,22.065,20635236,20.63,23.0,20.51,22.065,20635236,0.0,1.0
2024-08-02,19.285,19.96,18.79,19.77,9131678,19.285,19.96,18.79,19.77,9131678,0.0,1.0
2024-08-05,18.67,19.35,17.79,17.99,5470013,18.67,19.35,17.79,17.99,5470013,0.0,1.0
2024-08-06,18.75,19.0,18.36,18.94,6723793,18.75,19.0,18.36,18.94,6723793,0.0,1.0
2024-08-07,18.99,19.92,18.99,19.4,6397833,18.99,19.92,18.99,19.4,6397833,0.0,1.0
2024-08-08,19.92,20.355,19.07,19.3,4180710,19.92,20.355,19.07,19.3,4180710,0.0,1.0
2024-08-09,20.32,20.68,19.82,20.59,3888773,20.32,20.68,19.82,20.59,3888773,0.0,1.0
2024-08-12,20.18,20.71,20.02,20.6599,2520837,20.18,20.71,20.02,20.6599,2520837,0.0,1.0
2024-08-13,21.31,21.525,20.29,20.3,5419070,21.31,21.525,20.29,20.3,5419070,0.0,1.0
2024-08-14,21.1,21.3,20.84,21.11,4843555,21.1,21.3,20.84,21.11,4843555,0.0,1.0
2024-08-15,21.96,22.14,21.48,21.54,3886161,21.96,22.14,21.48,21.54,3886161,0.0,1.0
2024-08-16,21.99,22.19,21.59,21.64,4093697,21.99,22.19,21.59,21.64,4093697,0.0,1.0
2024-08-19,22.16,22.18,21.64,21.95,2265818,22.16,22.18,21.64,21.95,2265818,0.0,1.0
2024-08-20,21.61,22.05,21.44,22.05,3286128,21.61,22.05,21.44,22.05,3286128,0.0,1.0
2024-08-21,22.1,22.12,21.2,21.66,2193879,22.1,22.12,21.2,21.66,2193879,0.0,1.0
2024-08-22,21.27,22.22,21.25,22.0,1815411,21.27,22.22,21.25,22.0,1815411,0.0,1.0
2024-08-23,21.36,21.55,20.9,21.5,2735103,21.36,21.55,20.9,21.5,2735103,0.0,1.0
2024-08-26,21.44,21.94,21.255,21.4,1663435,21.44,21.94,21.255,21.4,1663435,0.0,1.0
2024-08-27,21.07,21.32,20.77,21.09,2397012,21.07,21.32,20.77,21.09,2397012,0.0,1.0
2024-08-28,20.42,20.97,20.335,20.88,2500017,20.42,20.97,20.335,20.88,2500017,0.0,1.0
2024-08-29,20.9,21.38,20.64,20.77,2404082,20.9,21.38,20.64,20.77,2404082,0.0,1.0
2024-08-30,21.22,21.36,20.72,21.12,13697795,21.22,21.36,20.72,21.12,13697795,0.0,1.0
2024-09-03,20.37,21.06,20.27,21.0,2706727,20.37,21.06,20.27,21.0,2706727,0.0,1.0
2024-09-04,19.79,20.43,19.78,20.0,3930091,19.79,20.43,19.78,20.0,3930091,0.0,1.0
2024-09-05,20.27,20.27,19.61,19.68,2126388,20.27,20.27,19.61,19.68,2126388,0.0,1.0
2024-09-06,19.6,20.4,19.26,20.35,2470006,19.6,20.4,19.26,20.35,2470006,0.0,1.0
2024-09-09,19.95,20.28,19.68,19.77,2131324,19.95,20.28,19.68,19.77,2131324,0.0,1.0
2024-09-10,19.4,20.125,19.14,20.12,5131152,19.4,20.125,19.14,20.12,5131152,0.0,1.0
2024-09-11,19.49,19.8,19.2,19.41,3380403,19.49,19.8,19.2,19.41,3380403,0.0,1.0
2024-09-12,19.39,19.645,19.31,19.52,1700788,19.39,19.645,19.31,19.52,1700788,0.0,1.0
2024-09-13,20.12,20.135,19.58,19.6,2806587,20.12,20.135,19.58,19.6,2806587,0.0,1.0
2024-09-16,20.75,20.865,20.0,20.12,3621394,20.75,20.865,20.0,20.12,3621394,0.0,1.0
2024-09-17,20.8,21.26,20.64,20.98,3592777,20.8,21.26,20.64,20.98,3592777,0.0,1.0
2024-09-18,20.32,21.005,20.27,20.8,3733467,20.32,21.005,20.27,20.8,3733467,0.0,1.0
2024-09-19,20.66,21.5,20.48,21.13,3939321,20.66,21.5,20.48,21.13,3939321,0.0,1.0
2024-09-20,20.36,20.63,19.91,20.62,4745716,20.36,20.63,19.91,20.62,4745716,0.0,1.0
2024-09-23,19.69,20.47,19.64,20.36,4539486,19.69,20.47,19.64,20.36,4539486,0.0,1.0
2024-09-24,19.81,19.9399,19.505,19.69,3473968,19.81,19.9399,19.505,19.69,3473968,0.0,1.0
2024-09-25,19.77,19.9988,19.42,19.7,3752840,19.77,19.9988,19.42,19.7,3752840,0.0,1.0
2024-09-26,19.69,20.18,19.27,20.15,6468104,19.69,20.18,19.27,20.15,6468104,0.0,1.0
2024-09-27,19.7,20.14,19.46,19.95,5792360,19.7,20.14,19.46,19.95,5792360,0.0,1.0
2024-09-30,20.38,20.435,19.45,19.51,4909419,20.38,20.435,19.45,19.51,4909419,0.0,1.0
2024-10-01,18.9,20.37,18.88,20.35,4087923,18.9,20.37,18.88,20.35,4087923,0.0,1.0
2024-10-02,19.12,19.245,18.6738,18.78,2751846,19.12,19.245,18.6738,18.78,2751846,0.0,1.0
2024-10-03,18.94,19.125,18.61,18.92,2772172,18.94,19.125,18.61,18.92,2772172,0.0,1.0
2024-10-04,20.57,20.6,19.04,19.32,3604332,20.57,20.6,19.04,19.32,3604332,0.0,1.0
2024-10-07,19.97,20.51,19.901,20.48,2877832,19.97,20.51,19.901,20.48,2877832,0.0,1.0
2024-10-08,19.89,19.95,19.59,19.83,3057534,19.89,19.95,19.59,19.83,3057534,0.0,1.0
2024-10-09,20.85,21.25,19.92,19.92,3466240,20.85,21.25,19.92,19.92,3466240,0.0,1.0
2024-10-10,22.34,22.4,20.69,20.95,4934094,22.34,22.4,20.69,20.95,4934094,0.0,1.0
2024-10-11,22.23,22.59,22.095,22.17,3332165,22.23,22.59,22.095,22.17,3332165,0.0,1.0
2024-10-14,22.36,22.8,22.04,22.47,2141917,22.36,22.8,22.04,22.47,2141917,0.0,1.0
2024-10-15,22.28,22.95,21.984,22.37,3816596,22.28,22.95,21.984,22.37,3816596,0.0,1.0
2024-10-16,22.15,22.72,22.14,22.5,3552945,22.15,22.72,22.14,22.5,3552945,0.0,1.0
2024-10-17,22.32,22.36,21.82,22.35,2637453,22.32,22.36,21.82,22.35,2637453,0.0,1.0
2024-10-18,22.45,22.73,22.17,22.5,3675622,22.45,22.73,22.17,22.5,3675622,0.0,1.0
2024-10-21,22.17,22.92,21.93,22.4,2778251,22.17,22.92,21.93,22.4,2778251,0.0,1.0
2024-10-22,21.975,22.27,21.86,21.98,1415112,21.975,22.27,21.86,21.98,1415112,0.0,1.0
2024-10-23,21.28,21.93,21.05,21.73,1646708,21.28,21.93,21.05,21.73,1646708,0.0,1.0
2024-10-24,21.8,21.87,21.465,21.52,2224298,21.8,21.87,21.465,21.52,2224298,0.0,1.0
2024-10-25,22.53,22.86,21.8,21.8,3271915,22.53,22.86,21.8,21.8,3271915,0.0,1.0
2024-10-28,22.6,23.11,22.51,22.59,2554917,22.6,23.11,22.51,22.59,2554917,0.0,1.0
2024-10-29,23.03,23.305,22.61,22.65,2682320,23.03,23.305,22.61,22.65,2682320,0.0,1.0
2024-10-30,23.07,23.635,22.91,23.3,5491663,23.07,23.635,22.91,23.3,5491663,0.0,1.0
2024-10-31,26.17,28.95,25.55,27.61,13757651,26.17,28.95,25.55,27.61,13757651,0.0,1.0
2024-11-01,26.22,26.66,25.24,25.93,6430844,26.22,26.66,25.24,25.93,6430844,0.0,1.0
2024-11-04,26.63,26.815,25.9,26.0,4075433,26.63,26.815,25.9,26.0,4075433,0.0,1.0
2024-11-05,26.43,26.78,26.0136,26.73,3201728,26.43,26.78,26.0136,26.73,3201728,0.0,1.0
2024-11-06,27.13,27.82,26.245,26.58,6758244,27.13,27.82,26.245,26.58,6758244,0.0,1.0
2024-11-07,27.56,28.1,26.88,27.08,5659522,27.56,28.1,26.88,27.08,5659522,0.0,1.0
2024-11-08,26.5,27.4,26.3,27.4,3513930,26.5,27.4,26.3,27.4,3513930,0.0,1.0
2024-11-11,27.37,27.55,26.51,26.71,3604598,27.37,27.55,26.51,26.71,3604598,0.0,1.0
2024-11-12,27.7,27.94,27.325,27.35,2983656,27.7,27.94,27.325,27.35,2983656,0.0,1.0
2024-11-13,29.0,30.055,27.714,27.73,10048188,29.0,30.055,27.714,27.73,10048188,0.0,1.0
2024-11-14,28.53,29.48,28.5,28.85,4197937,28.53,29.48,28.5,28.85,4197937,0.0,1.0
2024-11-15,27.07,27.955,26.79,27.47,3943328,27.07,27.955,26.79,27.47,3943328,0.0,1.0
2024-11-18,27.51,27.7699,26.96,27.29,2372306,27.51,27.7699,26.96,27.29,2372306,0.0,1.0
2024-11-19,28.29,28.315,26.59,26.6,2399076,28.29,28.315,26.59,26.6,2399076,0.0,1.0
2024-11-20,28.57,28.75,27.83,28.35,3405612,28.57,28.75,27.83,28.35,3405612,0.0,1.0
2024-11-21,30.61,30.88,29.68,29.84,9293855,30.61,30.88,29.68,29.84,9293855,0.0,1.0
2024-11-22,31.52,32.25,30.85,31.0,5460986,31.52,32.25,30.85,31.0,5460986,0.0,1.0
2024-11-25,32.23,33.26,32.21,32.22,7428434,32.23,33.26,32.21,32.22,7428434,0.0,1.0
2024-11-26,31.29,32.02,31.23,31.88,5739036,31.29,32.02,31.23,31.88,5739036,0.0,1.0
2024-11-27,30.57,31.33,30.155,31.29,3120271,30.57,31.33,30.155,31.29,3120271,0.0,1.0
2024-11-29,30.84,31.211,30.5,30.5,1625605,30.84,31.211,30.5,30.5,1625605,0.0,1.0
2024-12-02,31.0,31.55,30.6716,30.83,2583206,31.0,31.55,30.6716,30.83,2583206,0.0,1.0
2024-12-03,31.53,31.57,30.5332,30.65,2150059,31.53,31.57,30.5332,30.65,2150059,0.0,1.0
2024-12-04,33.08,33.58,32.05,32.1,5144522,33.08,33.58,32.05,32.1,5144522,0.0,1.0
2024-12-05,33.29,33.825,33.08,33.26,3427610,33.29,33.825,33.08,33.26,3427610,0.0,1.0
2024-12-06,33.66,34.08,33.16,33.65,2848136,33.66,34.08,33.16,33.65,2848136,0.0,1.0
2024-12-09,32.44,33.9,32.14,33.81,4259461,32.44,33.9,32.14,33.81,4259461,0.0,1.0
2024-12-10,31.28,32.55,30.95,32.25,4747439,31.28,32.55,30.95,32.25,4747439,0.0,1.0
2024-12-11,31.2,31.815,30.99,31.75,3513417,31.2,31.815,30.99,31.75,3513417,0.0,1.0
2024-12-12,31.32,32.07,30.682,31.135,2452726,31.32,32.07,30.682,31.135,2452726,0.0,1.0
2024-12-13,30.49,31.49,30.25,31.49,4358110,30.49,31.49,30.25,31.49,4358110,0.0,1.0
2024-12-16,31.47,31.61,30.235,30.4,3723126,31.47,31.61,30.235,30.4,3723126,0.0,1.0
2024-12-17,31.34,31.78,31.0,31.42,3141203,31.34,31.78,31.0,31.42,3141203,0.0,1.0
2024-12-18,29.46,31.4,29.17,31.31,4097709,29.46,31.4,29.17,31.31,4097709,0.0,1.0
2024-12-19,28.49,29.8999,28.35,29.68,5989732,28.49,29.8999,28.35,29.68,5989732,0.0,1.0
2024-12-20,29.98,30.12,27.61,27.81,6634516,29.98,30.12,27.61,27.81,6634516,0.0,1.0
2024-12-23,29.95,30.31,29.64,29.94,2321817,29.95,30.31,29.64,29.94,2321817,0.0,1.0
2024-12-24,30.01,30.19,29.66,30.02,948262,30.01,30.19,29.66,30.02,948262,0.0,1.0
2024-12-26,30.04,30.1799,29.51,29.77,2079063,30.04,30.1799,29.51,29.77,2079063,0.0,1.0
2024-12-27,28.89,29.7191,28.44,29.71,1937501,28.89,29.7191,28.44,29.71,1937501,0.0,1.0
2024-12-30,28.23,28.5,27.7118,28.3,2398769,28.23,28.5,27.7118,28.3,2398769,0.0,1.0
2024-12-31,27.96,28.51,27.77,28.45,2855464,27.96,28.51,27.77,28.45,2855464,0.0,1.0
2025-01-02,28.25,28.67,27.78,28.21,2829469,28.25,28.67,27.78,28.21,2829469,0.0,1.0
2025-01-03,29.26,29.28,28.48,28.6,1987251,29.26,29.28,28.48,28.6,1987251,0.0,1.0
2025-01-06,29.83,30.28,29.38,29.75,3161989,29.83,30.28,29.38,29.75,3161989,0.0,1.0
2025-01-07,28.8,30.125,28.49,30.12,2215588,28.8,30.125,28.49,30.12,2215588,0.0,1.0
2025-01-08,28.66,29.03,28.33,28.7,2918530,28.66,29.03,28.33,28.7,2918530,0.0,1.0
2025-01-10,27.64,28.18,27.145,28.18,2751386,27.64,28.18,27.145,28.18,2751386,0.0,1.0
2025-01-13,26.95,27.25,26.61,27.08,3417688,26.95,27.25,26.61,27.08,3417688,0.0,1.0
2025-01-14,27.21,27.58,26.98,27.35,1957885,27.21,27.58,26.98,27.35,1957885,0.0,1.0
2025-01-15,27.81,28.67,27.75,27.99,2138168,27.81,28.67,27.75,27.99,2138168,0.0,1.0
2025-01-16,26.74,27.55,26.04,27.19,7368166,26.74,27.55,26.04,27.19,7368166,0.0,1.0
2025-01-17,26.7,27.28,26.64,27.15,3762719,26.7,27.28,26.64,27.15,3762719,0.0,1.0
2025-01-21,27.51,27.77,26.785,26.97,3791260,27.51,27.77,26.785,26.97,3791260,0.0,1.0
2025-01-22,27.94,28.025,27.16,27.57,2838165,27.94,28.025,27.16,27.57,2838165,0.0,1.0
2025-01-23,28.31,28.385,27.18,27.73,2824593,28.31,28.385,27.18,27.73,2824593,0.0,1.0
2025-01-24,28.74,29.42,28.451,28.575,3726825,28.74,29.42,28.451,28.575,3726825,0.0,1.0
2025-01-27,28.93,30.745,28.05,28.09,6055703,28.93,30.745,28.05,28.09,6055703,0.0,1.0
2025-01-28,31.16,32.1,28.737,29.3,8743823,31.16,32.1,28.737,29.3,8743823,0.0,1.0
2025-01-29,30.1,31.06,29.395,31.06,5274102,30.1,31.06,29.395,31.06,5274102,0.0,1.0
2025-01-30,29.5,29.845,28.75,29.62,8444738,29.5,29.845,28.75,29.62,8444738,0.0,1.0
2025-01-31,29.68,31.35,29.5,30.57,3704351,29.68,31.35,29.5,30.57,3704351,0.0,1.0
2025-02-03,28.96,29.5,28.25,28.37,3784696,28.96,29.5,28.25,28.37,3784696,0.0,1.0
2025-02-04,29.17,30.04,28.94,29.03,2845957,29.17,30.04,28.94,29.03,2845957,0.0,1.0
2025-02-05,29.37,29.61,28.7,28.97,2506052,29.37,29.61,28.7,28.97,2506052,0.0,1.0
2025-02-06,29.89,30.1499,29.43,29.5,4396111,29.89,30.1499,29.43,29.5,4396111,0.0,1.0
2025-02-07,30.02,30.76,29.74,30.0,6116758,30.02,30.76,29.74,30.0,6116758,0.0,1.0
2025-02-10,31.46,31.92,30.52,31.15,6404149,31.46,31.92,30.52,31.15,6404149,0.0,1.0
2025-02-11,30.1,31.65,29.97,30.99,10983934,30.1,31.65,29.97,30.99,10983934,0.0,1.0
2025-02-12,37.65,37.9,32.33,33.0,22929134,37.65,37.9,32.33,33.0,22929134,0.0,1.0
2025-02-13,36.23,36.89,35.0,36.51,14668821,36.23,36.89,35.0,36.51,14668821,0.0,1.0
2025-02-14,34.85,36.25,34.81,36.1,7013389,34.85,36.25,34.81,36.1,7013389,0.0,1.0
2025-02-18,34.94,35.7599,34.36,35.045,7132027,34.94,35.7599,34.36,35.045,7132027,0.0,1.0
2025-02-19,33.23,34.81,33.18,34.66,6425786,33.23,34.81,33.18,34.66,6425786,0.0,1.0
2025-02-20,32.54,33.23,31.43,33.23,8439621,32.54,33.23,31.43,33.23,8439621,0.0,1.0
2025-02-21,31.01,32.85,30.7,32.66,8032344,31.01,32.85,30.7,32.66,8032344,0.0,1.0
2025-02-24,31.09,31.39,29.4,31.03,6814390,31.09,31.39,29.4,31.03,6814390,0.0,1.0
2025-02-25,30.44,30.9,29.0,30.88,5462258,30.44,30.9,29.0,30.88,5462258,0.0,1.0
2025-02-26,30.79,32.4318,30.72,31.5,5247528,30.79,32.4318,30.72,31.5,5247528,0.0,1.0
2025-02-27,31.69,33.0,31.08,31.73,7870779,31.69,33.0,31.08,31.73,7870779,0.0,1.0
2025-02-28,31.74,31.9,30.905,31.33,5189637,31.74,31.9,30.905,31.33,5189637,0.0,1.0
2025-03-03,29.77,32.4,29.48,32.4,5601564,29.77,32.4,29.48,32.4,5601564,0.0,1.0
2025-03-04,29.82,30.38,28.37,29.035,6212165,29.82,30.38,28.37,29.035,6212165,0.0,1.0
2025-03-05,32.2,32.63,29.725,29.83,10021822,32.2,32.63,29.725,29.83,10021822,0.0,1.0
2025-03-06,28.65,31.22,28.5,31.02,7762809,28.65,31.22,28.5,31.02,7762809,0.0,1.0
2025-03-07,26.61,28.48,25.5012,28.33,10772611,26.61,28.48,25.5012,28.33,10772611,0.0,1.0
2025-03-10,24.4,25.4,23.6,25.4,8776159,24.4,25.4,23.6,25.4,8776159,0.0,1.0
2025-03-11,25.5,25.91,23.895,24.45,8503587,25.5,25.91,23.895,24.45,8503587,0.0,1.0
2025-03-12,26.13,27.19,25.78,26.67,6664060,26.13,27.19,25.78,26.67,6664060,0.0,1.0
2025-03-13,25.8,26.08,25.05,25.88,10202851,25.8,26.08,25.05,25.88,10202851,0.0,1.0
2025-03-14,26.36,26.94,26.145,26.45,4706929,26.36,26.94,26.145,26.45,4706929,0.0,1.0
2025-03-17,27.2,27.6,26.16,26.36,3893755,27.2,27.6,26.16,26.36,3893755,0.0,1.0
2025-03-18,26.36,26.96,25.68,26.88,3998175,26.36,26.96,25.68,26.88,3998175,0.0,1.0
2025-03-19,27.25,27.71,26.38,26.6,3331369,27.25,27.71,26.38,26.6,3331369,0.0,1.0
2025-03-20,26.62,27.19,26.42,26.9,3149301,26.62,27.19,26.42,26.9,3149301,0.0,1.0
2025-03-21,26.5,26.63,25.66,25.83,4685194,26.5,26.63,25.66,25.83,4685194,0.0,1.0
2025-03-24,27.3,27.67,26.92,27.13,3958969,27.3,27.67,26.92,27.13,3958969,0.0,1.0
2025-03-25,26.89,27.63,26.505,27.35,3820604,26.89,27.63,26.505,27.35,3820604,0.0,1.0
2025-03-26,25.96,26.98,25.87,26.89,3461438,25.96,26.98,25.87,26.89,3461438,0.0,1.0
2025-03-27,25.57,26.22,24.97,25.6602,3415636,25.57,26.22,24.97,25.6602,3415636,0.0,1.0
2025-03-28,24.33,25.175,24.0118,25.175,4455541,24.33,25.175,24.0118,25.175,4455541,0.0,1.0
2025-03-31,23.44,23.78,22.66,23.02,4763493,23.44,23.78,22.66,23.02,4763493,0.0,1.0
2025-04-01,23.56,23.71,22.8,23.26,5471643,23.56,23.71,22.8,23.26,5471643,0.0,1.0
2025-04-02,24.11,24.47,22.715,22.715,3523008,24.11,24.47,22.715,22.715,3523008,0.0,1.0
2025-04-03,21.2,22.57,21.05,22.17,6326583,21.2,22.57,21.05,22.17,6326583,0.0,1.0
2025-04-04,20.17,20.4276,18.705,20.0,7214046,20.17,20.4276,18.705,20.0,7214046,0.0,1.0
2025-04-07,20.39,21.31,18.265,18.79,10801371,20.39,21.31,18.265,18.79,10801371,0.0,1.0
2025-04-08,19.68,21.56,19.265,21.35,6061062,19.68,21.56,19.265,21.35,6061062,0.0,1.0
2025-04-09,22.86,23.48,19.41,19.61,10386555,22.86,23.48,19.41,19.61,10386555,0.0,1.0
2025-04-10,21.22,22.21,20.665,22.21,4206226,21.22,22.21,20.665,22.21,4206226,0.0,1.0
2025-04-11,21.51,21.66,20.55,21.595,4841374,21.51,21.66,20.55,21.595,4841374,0.0,1.0
2025-04-14,21.5,22.53,21.28,22.15,2685839,21.5,22.53,21.28,22.15,2685839,0.0,1.0
2025-04-15,21.65,21.94,21.38,21.43,3312003,21.65,21.94,21.38,21.43,3312003,0.0,1.0
2025-04-16,21.51,21.93,21.035,21.1,4720856,21.51,21.93,21.035,21.1,4720856,0.0,1.0
2025-04-17,21.15,21.73,20.89,21.58,2602129,21.15,21.73,20.89,21.58,2602129,0.0,1.0
2025-04-21,20.4,21.1,20.195,20.76,3726386,20.4,21.1,20.195,20.76,3726386,0.0,1.0
2025-04-22,20.64,21.13,20.24,20.83,3868605,20.64,21.13,20.24,20.83,3868605,0.0,1.0
2025-04-23,21.77,22.76,21.6,21.935,3786549,21.77,22.76,21.6,21.935,3786549,0.0,1.0
2025-04-24,23.26,23.5,21.83,21.85,4994927,23.26,23.5,21.83,21.85,4994927,0.0,1.0
2025-04-25,24.13,24.26,22.89,23.05,4468526,24.13,24.26,22.89,23.05,4468526,0.0,1.0
2025-04-28,24.09,24.22,23.575,24.09,3416417,24.09,24.22,23.575,24.09,3416417,0.0,1.0
2025-04-29,24.055,24.5,23.92,24.1,3540476,24.055,24.5,23.92,24.1,3540476,0.0,1.0
2025-04-30,23.81,23.83,22.775,23.38,7989580,23.81,23.83,22.775,23.38,7989580,0.0,1.0
2025-05-01,19.44,21.45,19.1,20.99,32350630,19.44,21.45,19.1,20.99,32350630,0.0,1.0
2025-05-02,19.82,20.24,19.17,19.86,14048581,19.82,20.24,19.17,19.86,14048581,0.0,1.0
2025-05-05,19.75,20.05,19.3,19.71,6580029,19.75,20.05,19.3,19.71,6580029,0.0,1.0
2025-05-06,19.73,19.99,19.23,19.52,5835877,19.73,19.99,19.23,19.52,5835877,0.0,1.0
2025-05-07,20.43,20.555,19.7,19.77,8709709,20.43,20.555,19.7,19.77,8709709,0.0,1.0
2025-05-08,20.98,21.22,20.58,20.87,4667240,20.98,21.22,20.58,20.87,4667240,0.0,1.0
2025-05-09,20.65,21.3842,20.46,21.075,5924882,20.65,21.3842,20.46,21.075,5924882,0.0,1.0
2025-05-12,22.34,22.35,21.03,21.55,6862495,22.34,22.35,21.03,21.55,6862495,0.0,1.0
2025-05-13,23.12,23.3152,22.1,22.35,6417491,23.12,23.3152,22.1,22.35,6417491,0.0,1.0
2025-05-14,23.5,23.655,23.13,23.13,5951186,23.5,23.655,23.13,23.13,5951186,0.0,1.0
2025-05-15,22.72,23.18,22.18,23.18,7266729,22.72,23.18,22.18,23.18,7266729,0.0,1.0
2025-05-16,22.54,22.88,22.505,22.85,3431073,22.54,22.88,22.505,22.85,3431073,0.0,1.0
2025-05-19,21.89,22.15,21.565,21.8,5531564,21.89,22.15,21.565,21.8,5531564,0.0,1.0
2025-05-20,21.84,22.0,21.6,21.85,4718664,21.84,22.0,21.6,21.85,4718664,0.0,1.0
2025-05-21,21.05,21.97,20.95,21.59,5581225,21.05,21.97,20.95,21.59,5581225,0.0,1.0
2025-05-22,21.89,22.045,21.135,21.21,6065968,21.89,22.045,21.135,21.21,6065968,0.0,1.0
2025-05-23,21.84,22.105,21.23,21.3,3483553,21.84,22.105,21.23,21.3,3483553,0.0,1.0
2025-05-27,22.75,22.88,22.22,22.4,7325600,22.75,22.88,22.22,22.4,7325600,0.0,1.0
2025-05-28,22.64,22.93,22.35,22.84,5276919,22.64,22.93,22.35,22.84,5276919,0.0,1.0
2025-05-29,23.08,23.545,22.48,23.0,7173226,23.08,23.545,22.48,23.0,7173226,0.0,1.0
2025-05-30,23.03,23.12,22.39,22.99,5649043,23.03,23.12,22.39,22.99,5649043,0.0,1.0
2025-06-02,23.06,23.07,22.02,22.95,5446368,23.06,23.07,22.02,22.95,5446368,0.0,1.0
2025-06-03,23.41,23.53,22.62,23.16,5524443,23.41,23.53,22.62,23.16,5524443,0.0,1.0
2025-06-04,23.74,23.91,23.36,23.46,4407403,23.74,23.91,23.36,23.46,4407403,0.0,1.0
2025-06-05,24.18,25.08,23.84,23.84,7464557,24.18,25.08,23.84,23.84,7464557,0.0,1.0
2025-06-06,24.36,25.2,24.03,24.49,4502427,24.36,25.2,24.03,24.49,4502427,0.0,1.0
2025-06-09,24.39,24.9,24.34,24.55,3921893,24.39,24.9,24.34,24.55,3921893,0.0,1.0
2025-06-10,24.1,24.735,23.8,24.39,3357566,24.1,24.735,23.8,24.39,3357566,0.0,1.0
2025-06-11,24.09,24.545,23.925,24.1,4381889,24.09,24.545,23.925,24.1,4381889,0.0,1.0
2025-06-12,24.41,24.66,23.86,23.86,3889429,24.41,24.66,23.86,23.86,3889429,0.0,1.0
2025-06-13,23.65,24.48,23.535,23.955,4449837,23.65,24.48,23.535,23.955,4449837,0.0,1.0
2025-06-16,23.67,24.14,23.52,23.97,5034982,23.67,24.14,23.52,23.97,5034982,0.0,1.0
2025-06-17,23.99,24.3,23.34,23.38,4366721,23.99,24.3,23.34,23.38,4366721,0.0,1.0
2025-06-18,23.93,24.3,23.8,24.04,4529018,23.93,24.3,23.8,24.04,4529018,0.0,1.0
2025-06-20,23.29,24.24,23.085,24.02,9674837,23.29,24.24,23.085,24.02,9674837,0.0,1.0
2025-06-23,23.26,23.67,22.7,23.15,5135001,23.26,23.67,22.7,23.15,5135001,0.0,1.0
2025-06-24,24.0,24.28,23.58,23.58,5889683,24.0,24.28,23.58,23.58,5889683,0.0,1.0
2025-06-25,23.89,24.645,23.81,24.35,7471216,23.89,24.645,23.81,24.35,7471216,0.0,1.0
2025-06-26,24.85,24.95,23.6,24.18,4048605,24.85,24.95,23.6,24.18,4048605,0.0,1.0
2025-06-27,24.47,24.95,24.16,24.95,7689598,24.47,24.95,24.16,24.95,7689598,0.0,1.0
2025-06-30,24.93,25.08,24.6522,24.75,3178169,24.93,25.08,24.6522,24.75,3178169,0.0,1.0
2025-07-01,24.95,25.015,23.82,24.94,5815872,24.95,25.015,23.82,24.94,5815872,0.0,1.0
2025-07-02,25.6,25.78,24.6,24.81,5670055,25.6,25.78,24.6,24.81,5670055,0.0,1.0
2025-07-03,26.3,26.7,25.63,25.65,4708481,26.3,26.7,25.63,25.65,4708481,0.0,1.0
2025-07-07,25.82,26.275,25.49,26.05,4697490,25.82,26.275,25.49,26.05,4697490,0.0,1.0
2025-07-08,25.47,26.04,25.295,26.04,4629811,25.47,26.04,25.295,26.04,4629811,0.0,1.0
2025-07-09,25.56,25.84,25.23,25.64,4196913,25.56,25.84,25.23,25.64,4196913,0.0,1.0
2025-07-10,24.5,25.56,23.88,25.46,7003444,24.5,25.56,23.88,25.46,7003444,0.0,1.0
2025-07-11,24.16,24.98,24.01,24.61,5693924,24.16,24.98,24.01,24.61,5693924,0.0,1.0
2025-07-14,23.97,24.38,23.81,24.04,4155899,23.97,24.38,23.81,24.04,4155899,0.0,1.0
2025-07-15,24.36,24.695,23.81,24.12,4736427,24.36,24.695,23.81,24.12,4736427,0.0,1.0
2025-07-16,24.92,24.975,24.12,24.6,4090573,24.92,24.975,24.12,24.6,4090573,0.0,1.0
2025-07-17,25.43,25.765,24.985,24.99,4968175,25.43,25.765,24.985,24.99,4968175,0.0,1.0
2025-07-18,25.38,25.7899,24.92,25.75,4352131,25.38,25.7899,24.92,25.75,4352131,0.0,1.0
2025-07-21,25.485,25.59,24.93,25.49,6382737,25.485,25.59,24.93,25.49,6382737,0.0,1.0
2025-07-22,26.01,26.22,24.865,25.465,5382558,26.01,26.22,24.865,25.465,5382558,0.0,1.0
2025-07-23,26.35,26.805,25.86,26.645,8078402,26.35,26.805,25.86,26.645,8078402,0.0,1.0
2025-07-24,26.6,26.885,25.94,26.1,5211283,26.6,26.885,25.94,26.1,5211283,0.0,1.0
2025-07-25,27.35,27.66,26.65,26.7,5820499,27.35,27.66,26.65,26.7,5820499,0.0,1.0
2025-07-28,27.0,27.79,26.98,27.59,5920126,27.0,27.79,26.98,27.59,5920126,0.0,1.0
2025-07-29,26.97,27.61,26.8,27.27,6920805,26.97,27.61,26.8,27.27,6920805,0.0,1.0
2025-07-30,26.4,27.455,26.3,26.9,17237928,26.4,27.455,26.3,26.9,17237928,0.0,1.0
2025-07-31,17.725,19.12,17.51,18.245,51315912,17.725,19.12,17.51,18.245,51315912,0.0,1.0
2025-08-01,17.2,17.56,16.56,17.53,19540711,17.2,17.56,16.56,17.53,19540711,0.0,1.0
2025-08-04,17.12,17.5,16.72,17.445,9685404,17.12,17.5,16.72,17.445,9685404,0.0,1.0
2025-08-05,17.15,17.69,16.95,17.21,9345452,17.15,17.69,16.95,17.21,9345452,0.0,1.0
2025-08-06,17.24,17.55,17.015,17.17,7955514,17.24,17.55,17.015,17.17,7955514,0.0,1.0
2025-08-07,16.93,17.62,16.53,17.45,8425012,16.93,17.62,16.53,17.45,8425012,0.0,1.0
2025-08-08,16.33,17.18,16.1907,16.99,11234428,16.33,17.18,16.1907,16.99,11234428,0.0,1.0
2025-08-11,15.91,16.445,15.8,16.26,12599851,15.91,16.445,15.8,16.26,12599851,0.0,1.0
2025-08-12,16.56,16.625,15.64,16.0,12837939,16.56,16.625,15.64,16.0,12837939,0.0,1.0
2025-08-13,17.29,17.31,16.36,16.74,9603386,17.29,17.31,16.36,16.74,9603386,0.0,1.0
2025-08-14,17.85,17.93,16.65,17.02,12976062,17.85,17.93,16.65,17.02,12976062,0.0,1.0
2025-08-15,17.79,18.5,17.62,17.95,10412342,17.79,18.5,17.62,17.95,10412342,0.0,1.0
2025-08-18,17.87,18.25,17.77,17.98,5330610,17.87,18.25,17.77,17.98,5330610,0.0,1.0
2025-08-19,17.38,18.12,17.34,17.77,5126691,17.38,18.12,17.34,17.77,5126691,0.0,1.0
2025-08-20,17.12,17.2881,16.76,17.2,7206512,17.12,17.2881,16.76,17.2,7206512,0.0,1.0
2025-08-21,17.28,17.39,16.91,17.075,5966513,17.28,17.39,16.91,17.075,5966513,0.0,1.0
2025-08-22,17.79,17.845,17.1,17.29,8781859,17.79,17.845,17.1,17.29,8781859,0.0,1.0
2025-08-25,17.8,17.815,17.425,17.68,6680026,17.8,17.815,17.425,17.68,6680026,0.0,1.0
2025-08-26,17.76,18.105,17.73,17.9,14173224,17.76,18.105,17.73,17.9,14173224,0.0,1.0
2025-08-27,18.85,18.9,18.0,18.0,12011153,18.85,18.9,18.0,18.0,12011153,0.0,1.0
2025-08-28,20.05,20.1683,19.01,19.125,13556229,20.05,20.1683,19.01,19.125,13556229,0.0,1.0
2025-08-29,19.86,20.28,19.6,20.05,5986222,19.86,20.28,19.6,20.05,5986222,0.0,1.0
2025-09-02,19.18,19.55,18.895,19.37,6285552,19.18,19.55,18.895,19.37,6285552,0.0,1.0
2025-09-03,19.23,19.348,18.81,19.25,6269649,19.23,19.348,18.81,19.25,6269649,0.0,1.0
2025-09-04,18.55,19.09,18.34,18.96,9387538,18.55,19.09,18.34,18.96,9387538,0.0,1.0
2025-09-05,19.34,19.49,18.69,18.76,7860111,19.34,19.49,18.69,18.76,7860111,0.0,1.0
2025-09-08,20.24,20.355,18.9,19.2,9686049,20.24,20.355,18.9,19.2,9686049,0.0,1.0
2025-09-09,19.96,20.19,19.595,20.09,6981388,19.96,20.19,19.595,20.09,6981388,0.0,1.0
2025-09-10,20.01,20.615,19.735,20.05,5031144,20.01,20.615,19.735,20.05,5031144,0.0,1.0
2025-09-11,19.45,20.1592,19.4,20.14,7077282,19.45,20.1592,19.4,20.14,7077282,0.0,1.0
2025-09-12,19.24,19.79,19.165,19.58,4625931,19.24,19.79,19.165,19.58,4625931,0.0,1.0
2025-09-15,19.75,20.085,19.31,19.4,7537406,19.75,20.085,19.31,19.4,7537406,0.0,1.0
2025-09-16,19.53,19.77,19.17,19.75,5883984,19.53,19.77,19.17,19.75,5883984,0.0,1.0
2025-09-17,19.58,20.005,19.3,19.62,5050162,19.58,20.005,19.3,19.62,5050162,0.0,1.0
2025-09-18,20.19,20.29,19.77,19.77,4782589,20.19,20.29,19.77,19.77,4782589,0.0,1.0
2025-09-19,20.05,20.315,19.755,20.18,7759416,20.05,20.315,19.755,20.18,7759416,0.0,1.0
2025-09-22,20.22,20.315,19.36,19.84,5862979,20.22,20.315,19.36,19.84,5862979,0.0,1.0
2025-09-23,19.88,20.57,19.815,20.16,4573179,19.88,20.57,19.815,20.16,4573179,0.0,1.0
2025-09-24,19.74,20.5,19.33,19.97,8146384,19.74,20.5,19.33,19.97,8146384,0.0,1.0
2025-09-25,19.25,19.53,19.11,19.22,5034410,19.25,19.53,19.11,19.22,5034410,0.0,1.0
2025-09-26,19.79,19.895,19.1406,19.3,4748153,19.79,19.895,19.1406,19.3,4748153,0.0,1.0
2025-09-29,20.11,20.365,19.71,19.93,4446757,20.11,20.365,19.71,19.93,4446757,0.0,1.0
2025-09-30,19.8,20.09,19.275,20.09,5123829,19.8,20.09,19.275,20.09,5123829,0.0,1.0
2025-10-01,19.72,20.545,19.54,19.88,6582573,19.72,20.545,19.54,19.88,6582573,0.0,1.0
2025-10-02,20.52,20.85,19.72,19.97,8606060,20.52,20.85,19.72,19.97,8606060,0.0,1.0
2025-10-03,20.3,21.02,20.275,20.64,4792634,20.3,21.02,20.275,20.64,4792634,0.0,1.0
2025-10-06,21.26,21.485,20.23,20.5,9573088,21.26,21.485,20.23,20.5,9573088,0.0,1.0
2025-10-07,20.73,21.33,20.122,21.33,7627783,20.73,21.33,20.122,21.33,7627783,0.0,1.0
2025-10-08,22.3,24.07,21.98,23.72,35663422,22.3,24.07,21.98,23.72,35663422,0.0,1.0
2025-10-09,24.08,24.135,21.84,22.4,15726880,24.08,24.135,21.84,22.4,15726880,0.0,1.0
2025-10-10,22.74,23.96,22.615,23.91,11804098,22.74,23.96,22.615,23.91,11804098,0.0,1.0
2025-10-13,23.18,23.49,22.7,23.49,5901704,23.18,23.49,22.7,23.49,5901704,0.0,1.0
2025-10-14,22.79,23.015,22.336,22.63,5087905,22.79,23.015,22.336,22.63,5087905,0.0,1.0
2025-10-15,22.76,23.15,22.4,23.08,5538793,22.76,23.15,22.4,23.08,5538793,0.0,1.0
2025-10-16,22.53,23.5,22.085,23.015,4681752,22.53,23.5,22.085,23.015,4681752,0.0,1.0
2025-10-17,22.43,22.85,22.3,22.37,3545776,22.43,22.85,22.3,22.37,3545776,0.0,1.0
2025-10-20,22.56,23.0635,22.3,22.51,5175312,22.56,23.0635,22.3,22.51,5175312,0.0,1.0
2025-10-21,22.75,22.92,22.3,22.51,3434089,22.75,22.92,22.3,22.51,3434089,0.0,1.0
2025-10-22,22.58,22.91,22.3819,22.62,4857067,22.58,22.91,22.3819,22.62,4857067,0.0,1.0
2025-10-23,22.87,23.04,22.4504,22.54,6860446,22.87,23.04,22.4504,22.54,6860446,0.0,1.0
2025-10-24,22.8,23.565,22.65,23.41,7249907,22.8,23.565,22.65,23.41,7249907,0.0,1.0
2025-10-27,22.08,22.8,21.89,22.7,18234514,22.08,22.8,21.89,22.7,18234514,0.0,1.0
2025-10-28,23.75,25.35,23.56,24.4,25516873,23.75,25.35,23.56,24.4,25516873,0.0,1.0
2025-10-29,23.65,24.02,23.07,23.51,14989771,23.65,24.02,23.07,23.51,14989771,0.0,1.0
2025-10-30,23.52,24.03,23.11,23.11,8200345,23.52,24.03,23.11,23.11,8200345,0.0,1.0
2025-10-31,23.37,23.73,23.07,23.61,8948615,23.37,23.73,23.07,23.61,8948615,0.0,1.0
2025-11-03,23.44,24.025,23.17,23.41,15404972,23.44,24.025,23.17,23.41,15404972,0.0,1.0
2025-11-04,22.67,23.18,22.3,23.05,5964940,22.67,23.18,22.3,23.05,5964940,0.0,1.0
2025-11-05,22.54,22.9,22.355,22.7,5782665,22.54,22.9,22.355,22.7,5782665,0.0,1.0
2025-11-06,22.61,23.345,22.335,23.02,5137750,22.61,23.345,22.335,23.02,5137750,0.0,1.0
2025-11-07,22.68,22.84,21.85,22.3,5814871,22.68,22.84,21.85,22.3,5814871,0.0,1.0
2025-11-10,23.53,23.69,22.85,22.92,4962023,23.53,23.69,22.85,22.92,4962023,0.0,1.0
2025-11-11,24.45,24.505,23.125,23.38,6108172,24.45,24.505,23.125,23.38,6108172,0.0,1.0
2025-11-12,24.36,24.94,23.865,24.565,6535599,24.36,24.94,23.865,24.565,6535599,0.0,1.0
2025-11-13,23.4,24.22,23.23,24.15,5627964,23.4,24.22,23.23,24.15,5627964,0.0,1.0
2025-11-14,23.3,23.56,22.33,22.52,3429656,23.3,23.56,22.33,22.52,3429656,0.0,1.0
2025-11-17,22.66,23.31,22.181,23.09,6248084,22.66,23.31,22.181,23.09,6248084,0.0,1.0
2025-11-18,22.66,22.93,22.045,22.4,4322181,22.66,22.93,22.045,22.4,4322181,0.0,1.0
2025-11-19,22.63,23.095,22.3,22.4,5665616,22.63,23.095,22.3,22.4,5665616,0.0,1.0
2025-11-20,21.52,23.13,21.375,22.77,5697029,21.52,23.13,21.375,22.77,5697029,0.0,1.0
2025-11-21,20.73,21.42,20.155,21.305,8630269,20.73,21.42,20.155,21.305,8630269,0.0,1.0
2025-11-24,21.06,21.17,20.8,20.89,4922777,21.06,21.17,20.8,20.89,4922777,0.0,1.0
2025-11-25,21.83,21.915,20.89,21.0,5091257,21.83,21.915,20.89,21.0,5091257,0.0,1.0
2025-11-26,21.83,22.155,21.58,21.83,4071686,21.83,22.155,21.58,21.83,4071686,0.0,1.0