date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-11,49.25,69.0,49.25,63.5,91584120,49.25,69.0,49.25,63.5,91584120,0.0,1.0
2021-03-12,48.47,52.76,46.25,52.54,30520986,48.47,52.76,46.25,52.54,30520986,0.0,1.0
2021-03-15,50.45,51.85,49.02,50.13,17457126,50.45,51.85,49.02,50.13,17457126,0.0,1.0
2021-03-16,47.13,50.77,46.7,50.59,14552386,47.13,50.77,46.7,50.59,14552386,0.0,1.0
2021-03-17,43.29,46.9,43.19,46.0,15251130,43.29,46.9,43.19,46.0,15251130,0.0,1.0
2021-03-18,43.89,45.45,42.7,43.55,15408039,43.89,45.45,42.7,43.55,15408039,0.0,1.0
2021-03-19,44.89,46.06,42.8,43.92,14452485,44.89,46.06,42.8,43.92,14452485,0.0,1.0
2021-03-22,44.86,46.025,44.29,45.29,4983965,44.86,46.025,44.29,45.29,4983965,0.0,1.0
2021-03-23,46.0,47.14,44.65,44.67,8656779,46.0,47.14,44.65,44.67,8656779,0.0,1.0
2021-03-24,43.79,46.6,43.3,46.0,8099857,43.79,46.6,43.3,46.0,8099857,0.0,1.0
2021-03-25,43.7,44.2,41.41,43.18,7532303,43.7,44.2,41.41,43.18,7532303,0.0,1.0
2021-03-26,43.53,45.35,42.52,44.04,4306797,43.53,45.35,42.52,44.04,4306797,0.0,1.0
2021-03-29,46.01,47.43,43.82,44.2,5340795,46.01,47.43,43.82,44.2,5340795,0.0,1.0
2021-03-30,48.75,48.75,45.92,45.92,4873964,48.75,48.75,45.92,45.92,4873964,0.0,1.0
2021-03-31,49.35,50.38,47.8,48.83,8033119,49.35,50.38,47.8,48.83,8033119,0.0,1.0
2021-04-01,47.31,50.5,46.6,49.81,4928734,47.31,50.5,46.6,49.81,4928734,0.0,1.0
2021-04-05,45.94,48.09,45.31,47.2,4607481,45.94,48.09,45.31,47.2,4607481,0.0,1.0
2021-04-06,46.57,46.95,45.5,45.7,2438720,46.57,46.95,45.5,45.7,2438720,0.0,1.0
2021-04-07,45.33,46.8,44.95,46.74,3608253,45.33,46.8,44.95,46.74,3608253,0.0,1.0
2021-04-08,45.58,46.11,44.06,45.5,4568910,45.58,46.11,44.06,45.5,4568910,0.0,1.0
2021-04-09,45.85,46.5,44.92,45.36,3974817,45.85,46.5,44.92,45.36,3974817,0.0,1.0
2021-04-12,45.22,46.02,44.4,45.85,3670927,45.22,46.02,44.4,45.85,3670927,0.0,1.0
2021-04-13,47.1,47.65,45.11,45.45,3570291,47.1,47.65,45.11,45.45,3570291,0.0,1.0
2021-04-14,45.71,47.49,45.25,47.0,3640748,45.71,47.49,45.25,47.0,3640748,0.0,1.0
2021-04-15,45.8,46.3,45.23,46.14,3120028,45.8,46.3,45.23,46.14,3120028,0.0,1.0
2021-04-16,45.9,46.115,45.47,45.8,2955515,45.9,46.115,45.47,45.8,2955515,0.0,1.0
2021-04-19,45.72,46.4,45.35,46.0,3329114,45.72,46.4,45.35,46.0,3329114,0.0,1.0
2021-04-20,42.62,45.79,42.01,45.4,8413191,42.62,45.79,42.01,45.4,8413191,0.0,1.0
2021-04-21,41.98,42.36,41.63,42.05,4004319,41.98,42.36,41.63,42.05,4004319,0.0,1.0
2021-04-22,42.81,45.22,41.78,42.5,7274794,42.81,45.22,41.78,42.5,7274794,0.0,1.0
2021-04-23,45.56,45.69,42.9,42.9,4599178,45.56,45.69,42.9,42.9,4599178,0.0,1.0
2021-04-26,45.67,46.0,44.32,46.0,1949662,45.67,46.0,44.32,46.0,1949662,0.0,1.0
2021-04-27,45.54,46.22,45.01,45.83,1873053,45.54,46.22,45.01,45.83,1873053,0.0,1.0
2021-04-28,43.71,45.91,43.58,45.9,2907854,43.71,45.91,43.58,45.9,2907854,0.0,1.0
2021-04-29,42.56,43.8,42.49,43.55,3217667,42.56,43.8,42.49,43.55,3217667,0.0,1.0
2021-04-30,41.9,42.736,41.85,42.56,3498669,41.9,42.736,41.85,42.56,3498669,0.0,1.0
2021-05-03,42.06,43.04,41.83,42.5,2607358,42.06,43.04,41.83,42.5,2607358,0.0,1.0
2021-05-04,41.49,41.96,40.15,41.78,3665426,41.49,41.96,40.15,41.78,3665426,0.0,1.0
2021-05-05,41.26,42.05,40.84,41.76,2362892,41.26,42.05,40.84,41.76,2362892,0.0,1.0
2021-05-06,40.23,41.35,39.33,41.26,3984873,40.23,41.35,39.33,41.26,3984873,0.0,1.0
2021-05-07,38.93,40.3,38.7116,40.09,3080372,38.93,40.3,38.7116,40.09,3080372,0.0,1.0
2021-05-10,37.07,39.0,36.88,38.93,5003107,37.07,39.0,36.88,38.93,5003107,0.0,1.0
2021-05-11,36.25,37.69,36.15,36.38,5418923,36.25,37.69,36.15,36.38,5418923,0.0,1.0
2021-05-12,35.33,37.27,34.97,36.51,7087042,35.33,37.27,34.97,36.51,7087042,0.0,1.0
2021-05-13,32.04,36.0,30.65,35.98,14661502,32.04,36.0,30.65,35.98,14661502,0.0,1.0
2021-05-14,36.43,36.6,31.37,32.96,11063327,36.43,36.6,31.37,32.96,11063327,0.0,1.0
2021-05-17,35.18,35.83,32.81,35.47,10345129,35.18,35.83,32.81,35.47,10345129,0.0,1.0
2021-05-18,37.25,37.38,35.5,36.46,6072789,37.25,37.38,35.5,36.46,6072789,0.0,1.0
2021-05-19,37.06,37.32,35.1876,35.77,6752216,37.06,37.32,35.1876,35.77,6752216,0.0,1.0
2021-05-20,38.74,38.97,36.68,37.15,5927962,38.74,38.97,36.68,37.15,5927962,0.0,1.0
2021-05-21,38.01,39.35,37.81,39.35,2756951,38.01,39.35,37.81,39.35,2756951,0.0,1.0
2021-05-24,40.5,40.9,38.35,39.16,6524842,40.5,40.9,38.35,39.16,6524842,0.0,1.0
2021-05-25,40.14,41.1,38.29,41.08,4784264,40.14,41.1,38.29,41.08,4784264,0.0,1.0
2021-05-26,41.8,41.9,38.89,40.2,5013998,41.8,41.9,38.89,40.2,5013998,0.0,1.0
2021-05-27,41.0,41.78,40.62,41.65,3977087,41.0,41.78,40.62,41.65,3977087,0.0,1.0
2021-05-28,40.79,41.5,40.75,41.0,2304703,40.79,41.5,40.75,41.0,2304703,0.0,1.0
2021-06-01,41.31,42.12,41.2,41.2,2483555,41.31,42.12,41.2,41.2,2483555,0.0,1.0
2021-06-02,40.84,41.67,40.56,41.0,2918743,40.84,41.67,40.56,41.0,2918743,0.0,1.0
2021-06-03,39.52,40.56,39.27,40.35,2210024,39.52,40.56,39.27,40.35,2210024,0.0,1.0
2021-06-04,38.89,39.9525,38.83,39.52,2867903,38.89,39.9525,38.83,39.52,2867903,0.0,1.0
2021-06-07,38.58,39.0,38.18,38.93,2556694,38.58,39.0,38.18,38.93,2556694,0.0,1.0
2021-06-08,38.19,39.42,37.94,38.62,3295208,38.19,39.42,37.94,38.62,3295208,0.0,1.0
2021-06-09,37.78,38.5,37.74,38.1,2079395,37.78,38.5,37.74,38.1,2079395,0.0,1.0
2021-06-10,38.06,38.4299,37.6,37.71,2972674,38.06,38.4299,37.6,37.71,2972674,0.0,1.0
2021-06-11,38.6,39.31,38.06,38.06,3465341,38.6,39.31,38.06,38.06,3465341,0.0,1.0
2021-06-14,38.51,39.44,38.36,38.8,2219654,38.51,39.44,38.36,38.8,2219654,0.0,1.0
2021-06-15,38.82,38.885,37.95,38.65,3200545,38.82,38.885,37.95,38.65,3200545,0.0,1.0
2021-06-16,38.67,39.09,38.298,38.81,2815647,38.67,39.09,38.298,38.81,2815647,0.0,1.0
2021-06-17,39.73,39.8,38.32,38.34,4137354,39.73,39.8,38.32,38.34,4137354,0.0,1.0
2021-06-18,39.41,40.18,38.915,39.04,3553676,39.41,40.18,38.915,39.04,3553676,0.0,1.0
2021-06-21,39.44,39.5,37.88,39.0,2835427,39.44,39.5,37.88,39.0,2835427,0.0,1.0
2021-06-22,40.02,40.5969,38.9,39.18,5641603,40.02,40.5969,38.9,39.18,5641603,0.0,1.0
2021-06-23,39.64,40.04,39.15,40.04,5327368,39.64,40.04,39.15,40.04,5327368,0.0,1.0
2021-06-24,38.17,40.5,38.04,39.99,4148360,38.17,40.5,38.04,39.99,4148360,0.0,1.0
2021-06-25,37.4,38.64,37.33,38.5,4240338,37.4,38.64,37.33,38.5,4240338,0.0,1.0
2021-06-28,38.25,38.29,37.25,37.68,4885578,38.25,38.29,37.25,37.68,4885578,0.0,1.0
2021-06-29,42.16,44.19,38.45,38.54,10531164,42.16,44.19,38.45,38.54,10531164,0.0,1.0
2021-06-30,41.82,44.48,41.23,41.7,6292420,41.82,44.48,41.23,41.7,6292420,0.0,1.0
2021-07-01,41.52,42.13,40.74,42.13,2686662,41.52,42.13,40.74,42.13,2686662,0.0,1.0
2021-07-02,40.46,41.42,40.1,41.19,2931569,40.46,41.42,40.1,41.19,2931569,0.0,1.0
2021-07-06,39.95,41.33,39.85,40.61,3185067,39.95,41.33,39.85,40.61,3185067,0.0,1.0
2021-07-07,40.03,40.505,39.1,40.5,3230842,40.03,40.505,39.1,40.5,3230842,0.0,1.0
2021-07-08,40.0,40.47,38.95,39.0,2496865,40.0,40.47,38.95,39.0,2496865,0.0,1.0
2021-07-09,42.13,42.88,40.02,40.9,3671944,42.13,42.88,40.02,40.9,3671944,0.0,1.0
2021-07-12,43.08,43.63,41.65,42.2,3166013,43.08,43.63,41.65,42.2,3166013,0.0,1.0
2021-07-13,44.54,46.0,42.44,42.51,6926493,44.54,46.0,42.44,42.51,6926493,0.0,1.0
2021-07-14,44.06,45.53,43.84,44.33,3968557,44.06,45.53,43.84,44.33,3968557,0.0,1.0
2021-07-15,42.25,44.47,41.82,43.56,5791358,42.25,44.47,41.82,43.56,5791358,0.0,1.0
2021-07-16,40.19,42.04,39.95,41.4,7221426,40.19,42.04,39.95,41.4,7221426,0.0,1.0
2021-07-19,39.9,40.035,38.75,39.45,3342377,39.9,40.035,38.75,39.45,3342377,0.0,1.0
2021-07-20,38.83,40.3,38.55,40.0,3922354,38.83,40.3,38.55,40.0,3922354,0.0,1.0
2021-07-21,39.65,40.18,39.23,39.47,3144356,39.65,40.18,39.23,39.47,3144356,0.0,1.0
2021-07-22,38.56,39.68,38.43,39.67,3273838,38.56,39.68,38.43,39.67,3273838,0.0,1.0
2021-07-23,38.61,39.55,37.65,39.47,3718384,38.61,39.55,37.65,39.47,3718384,0.0,1.0
2021-07-26,37.19,38.42,36.76,38.3,6039565,37.19,38.42,36.76,38.3,6039565,0.0,1.0
2021-07-27,37.54,38.06,36.62,36.66,3851649,37.54,38.06,36.62,36.66,3851649,0.0,1.0
2021-07-28,38.39,38.95,37.69,38.27,3118990,38.39,38.95,37.69,38.27,3118990,0.0,1.0
2021-07-29,37.57,38.59,36.9,38.02,3668669,37.57,38.59,36.9,38.02,3668669,0.0,1.0
2021-07-30,36.32,37.34,35.75,37.25,4890474,36.32,37.34,35.75,37.25,4890474,0.0,1.0
2021-08-02,36.74,37.91,36.02,36.52,4998998,36.74,37.91,36.02,36.52,4998998,0.0,1.0
2021-08-03,38.03,38.03,36.235,36.5,4856189,38.03,38.03,36.235,36.5,4856189,0.0,1.0
2021-08-04,39.37,40.12,37.88,37.94,5069538,39.37,40.12,37.88,37.94,5069538,0.0,1.0
2021-08-05,40.06,40.11,38.46,38.72,3621927,40.06,40.11,38.46,38.72,3621927,0.0,1.0
2021-08-06,38.8,40.38,38.71,39.7,3807365,38.8,40.38,38.71,39.7,3807365,0.0,1.0
2021-08-09,39.49,39.86,38.3214,38.4,3379596,39.49,39.86,38.3214,38.4,3379596,0.0,1.0
2021-08-10,36.7,39.84,36.34,39.73,7948387,36.7,39.84,36.34,39.73,7948387,0.0,1.0
2021-08-11,37.2,37.55,36.16,36.3,8562965,37.2,37.55,36.16,36.3,8562965,0.0,1.0
2021-08-12,34.13,35.055,33.89,34.25,21310743,34.13,35.055,33.89,34.25,21310743,0.0,1.0
2021-08-13,33.87,36.4913,33.01,34.65,41862907,33.87,36.4913,33.01,34.65,41862907,0.0,1.0
2021-08-16,33.22,33.85,32.46,33.79,15175674,33.22,33.85,32.46,33.79,15175674,0.0,1.0
2021-08-17,33.63,33.95,32.22,33.03,8512827,33.63,33.95,32.22,33.03,8512827,0.0,1.0
2021-08-18,32.37,33.64,32.37,33.0,13769199,32.37,33.64,32.37,33.0,13769199,0.0,1.0
2021-08-19,31.73,32.78,31.61,32.29,8626048,31.73,32.78,31.61,32.29,8626048,0.0,1.0
2021-08-20,31.29,32.13,30.71,31.8,17175694,31.29,32.13,30.71,31.8,17175694,0.0,1.0
2021-08-23,30.55,31.82,30.18,31.8,14470384,30.55,31.82,30.18,31.8,14470384,0.0,1.0
2021-08-24,31.78,32.1,30.43,30.7,14771234,31.78,32.1,30.43,30.7,14771234,0.0,1.0
2021-08-25,30.86,32.0,30.75,32.0,9521549,30.86,32.0,30.75,32.0,9521549,0.0,1.0
2021-08-26,30.93,31.64,30.56,30.92,10263218,30.93,31.64,30.56,30.92,10263218,0.0,1.0
2021-08-27,29.99,30.9099,29.94,30.75,9171674,29.99,30.9099,29.94,30.75,9171674,0.0,1.0
2021-08-30,30.09,30.2,28.96,29.99,11457770,30.09,30.2,28.96,29.99,11457770,0.0,1.0
2021-08-31,29.96,30.38,29.7,30.0,6680568,29.96,30.38,29.7,30.0,6680568,0.0,1.0
2021-09-01,31.29,31.5,29.55,30.0,12248709,31.29,31.5,29.55,30.0,12248709,0.0,1.0
2021-09-02,29.85,31.43,29.83,31.38,10271462,29.85,31.43,29.83,31.38,10271462,0.0,1.0
2021-09-03,29.65,30.0306,29.205,30.0,11339543,29.65,30.0306,29.205,30.0,11339543,0.0,1.0
2021-09-07,32.55,32.79,29.59,29.99,24625606,32.55,32.79,29.59,29.99,24625606,0.0,1.0
2021-09-08,31.35,32.88,31.05,31.63,16975565,31.35,32.88,31.05,31.63,16975565,0.0,1.0
2021-09-09,30.25,31.5899,30.22,31.12,7847108,30.25,31.5899,30.22,31.12,7847108,0.0,1.0
2021-09-10,29.98,31.19,29.94,30.52,5875446,29.98,31.19,29.94,30.52,5875446,0.0,1.0
2021-09-13,30.52,30.88,29.93,30.1,6692784,30.52,30.88,29.93,30.1,6692784,0.0,1.0
2021-09-14,29.87,30.2,28.98,30.19,29353102,29.87,30.2,28.98,30.19,29353102,0.0,1.0
2021-09-15,29.39,29.88,28.8501,29.8,11843236,29.39,29.88,28.8501,29.8,11843236,0.0,1.0
2021-09-16,29.41,29.47,28.86,29.32,6920296,29.41,29.47,28.86,29.32,6920296,0.0,1.0
2021-09-17,29.72,29.99,28.99,29.35,12865639,29.72,29.99,28.99,29.35,12865639,0.0,1.0
2021-09-20,29.14,29.48,28.905,29.14,9159796,29.14,29.48,28.905,29.14,9159796,0.0,1.0
2021-09-21,28.87,29.43,28.67,29.21,5894692,28.87,29.43,28.67,29.21,5894692,0.0,1.0
2021-09-22,28.45,29.13,28.291,28.7,7657164,28.45,29.13,28.291,28.7,7657164,0.0,1.0
2021-09-23,29.07,29.335,28.3,28.57,8867450,29.07,29.335,28.3,28.57,8867450,0.0,1.0
2021-09-24,28.31,29.08,28.1912,28.78,7110326,28.31,29.08,28.1912,28.78,7110326,0.0,1.0
2021-09-27,28.79,28.8,27.78,28.25,8903086,28.79,28.8,27.78,28.25,8903086,0.0,1.0
2021-09-28,28.11,29.11,27.81,28.7,8531723,28.11,29.11,27.81,28.7,8531723,0.0,1.0
2021-09-29,28.23,28.49,27.95,28.22,9289228,28.23,28.49,27.95,28.22,9289228,0.0,1.0
2021-09-30,27.85,28.45,27.56,28.35,7317990,27.85,28.45,27.56,28.35,7317990,0.0,1.0
2021-10-01,27.22,28.0,26.89,27.92,10389327,27.22,28.0,26.89,27.92,10389327,0.0,1.0
2021-10-04,26.05,26.97,25.75,26.96,14481723,26.05,26.97,25.75,26.96,14481723,0.0,1.0
2021-10-05,27.03,27.05,25.88,26.17,7396550,27.03,27.05,25.88,26.17,7396550,0.0,1.0
2021-10-06,26.65,27.14,26.5,26.59,3390104,26.65,27.14,26.5,26.59,3390104,0.0,1.0
2021-10-07,27.51,27.59,26.84,26.84,6075691,27.51,27.59,26.84,26.84,6075691,0.0,1.0
2021-10-08,28.1,28.45,27.595,27.595,6162565,28.1,28.45,27.595,27.595,6162565,0.0,1.0
2021-10-11,26.76,28.15,26.72,28.15,5707844,26.76,28.15,26.72,28.15,5707844,0.0,1.0
2021-10-12,26.18,27.04,26.03,26.67,9000292,26.18,27.04,26.03,26.67,9000292,0.0,1.0
2021-10-13,26.44,26.69,26.05,26.17,5157895,26.44,26.69,26.05,26.17,5157895,0.0,1.0
2021-10-14,27.26,27.32,26.44,26.64,5551852,27.26,27.32,26.44,26.64,5551852,0.0,1.0
2021-10-15,27.59,27.6,27.195,27.5,3988511,27.59,27.6,27.195,27.5,3988511,0.0,1.0
2021-10-18,27.55,27.59,27.02,27.54,4723030,27.55,27.59,27.02,27.54,4723030,0.0,1.0
2021-10-19,28.43,28.47,27.72,27.75,4598723,28.43,28.47,27.72,27.75,4598723,0.0,1.0
2021-10-20,28.83,28.94,28.26,28.46,7822279,28.83,28.94,28.26,28.46,7822279,0.0,1.0
2021-10-21,29.15,29.27,28.46,28.85,12063618,29.15,29.27,28.46,28.85,12063618,0.0,1.0
2021-10-22,29.0,29.29,28.7,29.04,14086034,29.0,29.29,28.7,29.04,14086034,0.0,1.0
2021-10-25,29.24,29.28,28.71,28.93,5940242,29.24,29.28,28.71,28.93,5940242,0.0,1.0
2021-10-26,29.86,29.88,29.295,29.3,7441014,29.86,29.88,29.295,29.3,7441014,0.0,1.0
2021-10-27,29.63,30.0,29.399,29.8,14020710,29.63,30.0,29.399,29.8,14020710,0.0,1.0
2021-10-28,29.82,29.925,29.55,29.56,8053571,29.82,29.925,29.55,29.56,8053571,0.0,1.0
2021-10-29,29.76,29.915,29.57,29.62,5106869,29.76,29.915,29.57,29.62,5106869,0.0,1.0
2021-11-01,30.23,30.25,29.63,29.68,4450116,30.23,30.25,29.63,29.68,4450116,0.0,1.0
2021-11-02,30.14,30.33,29.69,30.29,8476310,30.14,30.33,29.69,30.29,8476310,0.0,1.0
2021-11-03,30.4,30.5,29.88,30.01,3473844,30.4,30.5,29.88,30.01,3473844,0.0,1.0
2021-11-04,30.45,30.943,29.75,30.35,8256767,30.45,30.943,29.75,30.35,8256767,0.0,1.0
2021-11-05,29.93,30.5178,29.76,29.92,5184805,29.93,30.5178,29.76,29.92,5184805,0.0,1.0
2021-11-08,30.19,30.46,29.58,29.58,4224994,30.19,30.46,29.58,29.58,4224994,0.0,1.0
2021-11-09,29.7,30.255,29.32,30.1,6259062,29.7,30.255,29.32,30.1,6259062,0.0,1.0
2021-11-10,29.86,30.02,29.3201,29.55,7952351,29.86,30.02,29.3201,29.55,7952351,0.0,1.0
2021-11-11,29.19,30.38,28.415,30.16,10745567,29.19,30.38,28.415,30.16,10745567,0.0,1.0
2021-11-12,26.58,28.05,26.43,27.81,15441751,26.58,28.05,26.43,27.81,15441751,0.0,1.0
2021-11-15,28.15,28.26,26.58,26.72,7563329,28.15,28.26,26.58,26.72,7563329,0.0,1.0
2021-11-16,29.79,30.03,28.08,28.09,12848610,29.79,30.03,28.08,28.09,12848610,0.0,1.0
2021-11-17,28.34,29.67,28.33,29.65,6524299,28.34,29.67,28.33,29.65,6524299,0.0,1.0
2021-11-18,27.42,28.36,27.35,28.36,5223931,27.42,28.36,27.35,28.36,5223931,0.0,1.0
2021-11-19,27.16,28.01,27.12,27.47,6263966,27.16,28.01,27.12,27.47,6263966,0.0,1.0
2021-11-22,26.51,27.59,26.06,27.5,4957036,26.51,27.59,26.06,27.5,4957036,0.0,1.0
2021-11-23,25.69,26.6,25.38,26.57,5871698,25.69,26.6,25.38,26.57,5871698,0.0,1.0
2021-11-24,26.78,26.78,25.25,25.42,5131916,26.78,26.78,25.25,25.42,5131916,0.0,1.0
2021-11-26,27.39,27.8,26.52,26.63,3902131,27.39,27.8,26.52,26.63,3902131,0.0,1.0
2021-11-29,26.95,27.39,26.28,27.36,6611596,26.95,27.39,26.28,27.36,6611596,0.0,1.0
2021-11-30,26.5,27.06,25.68,26.5,10151184,26.5,27.06,25.68,26.5,10151184,0.0,1.0
2021-12-01,26.0,27.26,26.0,26.65,8742290,26.0,27.26,26.0,26.65,8742290,0.0,1.0
2021-12-02,26.15,26.19,25.06,25.94,9392582,26.15,26.19,25.06,25.94,9392582,0.0,1.0
2021-12-03,26.55,26.74,25.98,26.12,10389945,26.55,26.74,25.98,26.12,10389945,0.0,1.0
2021-12-06,26.07,26.07,25.5,26.05,9687812,26.07,26.07,25.5,26.05,9687812,0.0,1.0
2021-12-07,27.36,27.87,26.24,26.25,7268866,27.36,27.87,26.24,26.25,7268866,0.0,1.0
2021-12-08,28.05,28.15,26.89,27.37,4503777,28.05,28.15,26.89,27.37,4503777,0.0,1.0
2021-12-09,27.52,28.42,27.35,28.05,4535571,27.52,28.42,27.35,28.05,4535571,0.0,1.0
2021-12-10,26.76,27.36,26.55,27.36,4811737,26.76,27.36,26.55,27.36,4811737,0.0,1.0
2021-12-13,27.24,27.285,26.25,26.76,5347638,27.24,27.285,26.25,26.76,5347638,0.0,1.0
2021-12-14,27.36,27.78,26.65,27.08,6587308,27.36,27.78,26.65,27.08,6587308,0.0,1.0
2021-12-15,26.82,27.12,25.74,26.89,17396685,26.82,27.12,25.74,26.89,17396685,0.0,1.0
2021-12-16,26.97,27.25,26.755,26.95,6370023,26.97,27.25,26.755,26.95,6370023,0.0,1.0
2021-12-17,29.15,29.265,26.57,26.73,15053643,29.15,29.265,26.57,26.73,15053643,0.0,1.0
2021-12-20,28.17,28.778,28.13,28.47,5287730,28.17,28.778,28.13,28.47,5287730,0.0,1.0
2021-12-21,29.99,30.01,28.4,28.58,7887746,29.99,30.01,28.4,28.58,7887746,0.0,1.0
2021-12-22,29.49,30.58,28.89,29.8,9666551,29.49,30.58,28.89,29.8,9666551,0.0,1.0
2021-12-23,30.23,30.51,29.455,29.47,5980706,30.23,30.51,29.455,29.47,5980706,0.0,1.0
2021-12-27,29.42,30.65,29.41,30.0,4825084,29.42,30.65,29.41,30.0,4825084,0.0,1.0
2021-12-28,29.52,29.93,29.03,29.4,5117526,29.52,29.93,29.03,29.4,5117526,0.0,1.0
2021-12-29,28.93,29.85,28.88,29.65,4379845,28.93,29.85,28.88,29.65,4379845,0.0,1.0
2021-12-30,29.58,30.09,28.72,28.75,4143764,29.58,30.09,28.72,28.75,4143764,0.0,1.0
2021-12-31,29.38,30.225,29.34,29.66,3866077,29.38,30.225,29.34,29.66,3866077,0.0,1.0
2022-01-03,28.72,29.65,28.41,29.65,4278443,28.72,29.65,28.41,29.65,4278443,0.0,1.0
2022-01-04,26.41,28.7,26.38,28.57,11873202,26.41,28.7,26.38,28.57,11873202,0.0,1.0
2022-01-05,25.61,26.8165,25.39,26.7,9257275,25.61,26.8165,25.39,26.7,9257275,0.0,1.0
2022-01-06,25.66,25.89,24.51,25.51,7126936,25.66,25.89,24.51,25.51,7126936,0.0,1.0
2022-01-07,25.97,26.295,25.55,25.63,6481708,25.97,26.295,25.55,25.63,6481708,0.0,1.0
2022-01-10,24.12,25.63,22.88,25.56,16072917,24.12,25.63,22.88,25.56,16072917,0.0,1.0
2022-01-11,25.05,25.095,23.88,23.88,7328797,25.05,25.095,23.88,23.88,7328797,0.0,1.0
2022-01-12,23.44,25.48,23.38,25.135,10391596,23.44,25.48,23.38,25.135,10391596,0.0,1.0
2022-01-13,22.42,23.56,22.275,23.49,10094090,22.42,23.56,22.275,23.49,10094090,0.0,1.0
2022-01-14,21.21,22.33,20.71,22.14,14656680,21.21,22.33,20.71,22.14,14656680,0.0,1.0
2022-01-18,20.61,21.38,20.19,20.8,9698566,20.61,21.38,20.19,20.8,9698566,0.0,1.0
2022-01-19,20.49,21.36,20.49,20.7,10586615,20.49,21.36,20.49,20.7,10586615,0.0,1.0
2022-01-20,19.99,21.03,19.955,21.0,11526786,19.99,21.03,19.955,21.0,11526786,0.0,1.0
2022-01-21,18.1,19.94,18.07,19.9,11919131,18.1,19.94,18.07,19.9,11919131,0.0,1.0
2022-01-24,18.35,18.38,16.61,16.875,17242633,18.35,18.38,16.61,16.875,17242633,0.0,1.0
2022-01-25,18.74,18.77,17.81,17.88,13587467,18.74,18.77,17.81,17.88,13587467,0.0,1.0
2022-01-26,18.85,19.22,18.58,19.05,15881260,18.85,19.22,18.58,19.05,15881260,0.0,1.0
2022-01-27,18.99,19.2,18.61,18.9,15848459,18.99,19.2,18.61,18.9,15848459,0.0,1.0
2022-01-28,18.92,19.16,18.11,18.9,14162056,18.92,19.16,18.11,18.9,14162056,0.0,1.0
2022-01-31,20.82,20.83,19.22,19.29,10983114,20.82,20.83,19.22,19.29,10983114,0.0,1.0
2022-02-01,21.3,21.34,20.45,20.53,11573486,21.3,21.34,20.45,20.53,11573486,0.0,1.0
2022-02-02,21.03,21.5,20.26,21.5,10301935,21.03,21.5,20.26,21.5,10301935,0.0,1.0
2022-02-03,19.99,20.536,19.96,20.4,8976069,19.99,20.536,19.96,20.4,8976069,0.0,1.0
2022-02-04,20.84,20.92,19.76,20.24,7153421,20.84,20.92,19.76,20.24,7153421,0.0,1.0
2022-02-07,20.9,21.34,20.585,20.88,7537779,20.9,21.34,20.585,20.88,7537779,0.0,1.0
2022-02-08,21.55,21.6,20.87,20.98,4712497,21.55,21.6,20.87,20.98,4712497,0.0,1.0
2022-02-09,22.5,22.53,21.82,21.88,5428466,22.5,22.53,21.82,21.88,5428466,0.0,1.0
2022-02-10,23.19,23.35,21.8,21.875,12782114,23.19,23.35,21.8,21.875,12782114,0.0,1.0
2022-02-11,22.55,23.595,22.405,22.78,10404836,22.55,23.595,22.405,22.78,10404836,0.0,1.0
2022-02-14,22.86,23.09,21.96,22.21,5392962,22.86,23.09,21.96,22.21,5392962,0.0,1.0
2022-02-15,23.68,23.7,23.0217,23.3,4981493,23.68,23.7,23.0217,23.3,4981493,0.0,1.0
2022-02-16,23.14,23.5,22.76,23.48,7222565,23.14,23.5,22.76,23.48,7222565,0.0,1.0
2022-02-17,23.27,23.75,23.12,23.37,6600742,23.27,23.75,23.12,23.37,6600742,0.0,1.0
2022-02-18,22.99,23.4,22.67,23.28,12975750,22.99,23.4,22.67,23.28,12975750,0.0,1.0
2022-02-22,21.93,22.79,21.09,22.45,16961579,21.93,22.79,21.09,22.45,16961579,0.0,1.0
2022-02-23,22.64,23.36,22.0,22.0,12311650,22.64,23.36,22.0,22.0,12311650,0.0,1.0
2022-02-24,23.64,23.97,21.25,21.3,13316447,23.64,23.97,21.25,21.3,13316447,0.0,1.0
2022-02-25,25.0,25.005,23.18,23.18,13532394,25.0,25.005,23.18,23.18,13532394,0.0,1.0
2022-02-28,26.52,26.735,24.66,24.92,14578166,26.52,26.735,24.66,24.92,14578166,0.0,1.0
2022-03-01,25.46,27.12,25.27,26.44,10973720,25.46,27.12,25.27,26.44,10973720,0.0,1.0
2022-03-02,25.41,25.73,24.765,25.73,8348813,25.41,25.73,24.765,25.73,8348813,0.0,1.0
2022-03-03,25.47,26.56,23.65,25.1,16151280,25.47,26.56,23.65,25.1,16151280,0.0,1.0
2022-03-04,21.1,24.96,20.94,24.8,18264169,21.1,24.96,20.94,24.8,18264169,0.0,1.0
2022-03-07,19.72,21.23,19.14,21.1,12657248,19.72,21.23,19.14,21.1,12657248,0.0,1.0
2022-03-08,20.54,20.89,18.66,19.53,10024207,20.54,20.89,18.66,19.53,10024207,0.0,1.0
2022-03-09,22.7,23.355,21.32,21.9,10945243,22.7,23.355,21.32,21.9,10945243,0.0,1.0
2022-03-10,18.94,20.0,17.82,19.91,32862591,18.94,20.0,17.82,19.91,32862591,0.0,1.0
2022-03-11,17.42,19.49,17.19,19.33,18911497,17.42,19.49,17.19,19.33,18911497,0.0,1.0
2022-03-14,16.12,17.4881,15.92,17.04,17621617,16.12,17.4881,15.92,17.04,17621617,0.0,1.0
2022-03-15,15.45,16.96,15.275,16.07,30197563,15.45,16.96,15.275,16.07,30197563,0.0,1.0
2022-03-16,18.09,18.12,15.82,16.0,40631496,18.09,18.12,15.82,16.0,40631496,0.0,1.0
2022-03-17,19.2,19.245,17.4,17.68,19894821,19.2,19.245,17.4,17.68,19894821,0.0,1.0
2022-03-18,19.24,19.92,18.49,18.63,16503659,19.24,19.92,18.49,18.63,16503659,0.0,1.0
2022-03-21,18.85,19.66,18.21,18.97,9248384,18.85,19.66,18.21,18.97,9248384,0.0,1.0
2022-03-22,19.7,20.03,19.17,19.25,9862063,19.7,20.03,19.17,19.25,9862063,0.0,1.0
2022-03-23,19.84,20.51,19.02,19.64,6946246,19.84,20.51,19.02,19.64,6946246,0.0,1.0
2022-03-24,18.92,20.0,18.6901,19.755,9332299,18.92,20.0,18.6901,19.755,9332299,0.0,1.0
2022-03-25,17.7,18.795,17.24,18.75,17519941,17.7,18.795,17.24,18.75,17519941,0.0,1.0
2022-03-28,17.75,18.49,17.365,17.99,8597349,17.75,18.49,17.365,17.99,8597349,0.0,1.0
2022-03-29,18.98,19.145,18.01,18.15,10068284,18.98,19.145,18.01,18.15,10068284,0.0,1.0
2022-03-30,18.71,19.17,18.32,18.52,6165870,18.71,19.17,18.32,18.52,6165870,0.0,1.0
2022-03-31,17.68,18.83,17.65,18.82,5296249,17.68,18.83,17.65,18.82,5296249,0.0,1.0
2022-04-01,18.37,18.83,17.84,18.12,5107978,18.37,18.83,17.84,18.12,5107978,0.0,1.0
2022-04-04,18.94,19.5,18.55,18.7,6713399,18.94,19.5,18.55,18.7,6713399,0.0,1.0
2022-04-05,18.31,18.9,17.71,18.9,7966846,18.31,18.9,17.71,18.9,7966846,0.0,1.0
2022-04-06,18.53,18.565,17.86,18.0,8283737,18.53,18.565,17.86,18.0,8283737,0.0,1.0
2022-04-07,17.75,18.76,17.175,18.42,6828237,17.75,18.76,17.175,18.42,6828237,0.0,1.0
2022-04-08,17.79,18.475,17.67,18.0,6218892,17.79,18.475,17.67,18.0,6218892,0.0,1.0
2022-04-11,17.24,17.8999,16.9688,17.45,4717522,17.24,17.8999,16.9688,17.45,4717522,0.0,1.0
2022-04-12,16.96,17.88,16.92,17.53,5677281,16.96,17.88,16.92,17.53,5677281,0.0,1.0
2022-04-13,17.32,17.51,16.79,16.99,4618897,17.32,17.51,16.79,16.99,4618897,0.0,1.0
2022-04-14,16.88,17.35,16.74,17.22,4087702,16.88,17.35,16.74,17.22,4087702,0.0,1.0
2022-04-18,16.42,16.79,16.09,16.76,4579121,16.42,16.79,16.09,16.76,4579121,0.0,1.0
2022-04-19,16.81,16.99,16.17,16.22,3557703,16.81,16.99,16.17,16.22,3557703,0.0,1.0
2022-04-20,15.82,16.69,15.79,16.63,8037802,15.82,16.69,15.79,16.63,8037802,0.0,1.0
2022-04-21,14.43,16.17,14.42,15.92,11575032,14.43,16.17,14.42,15.92,11575032,0.0,1.0
2022-04-22,14.07,14.9,13.9915,14.6,7664960,14.07,14.9,13.9915,14.6,7664960,0.0,1.0
2022-04-25,14.26,14.46,13.96,14.07,8541401,14.26,14.46,13.96,14.07,8541401,0.0,1.0
2022-04-26,13.19,14.285,13.15,14.18,8158753,13.19,14.285,13.15,14.18,8158753,0.0,1.0
2022-04-27,13.12,13.745,13.055,13.16,9938776,13.12,13.745,13.055,13.16,9938776,0.0,1.0
2022-04-28,13.63,13.745,13.015,13.33,6292115,13.63,13.745,13.015,13.33,6292115,0.0,1.0
2022-04-29,12.87,14.15,12.82,13.72,7750308,12.87,14.15,12.82,13.72,7750308,0.0,1.0
2022-05-02,13.9,13.92,12.75,12.9,7758369,13.9,13.92,12.75,12.9,7758369,0.0,1.0
2022-05-03,13.53,14.16,13.37,13.62,5911226,13.53,14.16,13.37,13.62,5911226,0.0,1.0
2022-05-04,13.37,13.39,12.34,13.35,14910874,13.37,13.39,12.34,13.35,14910874,0.0,1.0
2022-05-05,11.99,12.98,11.91,12.94,11488578,11.99,12.98,11.91,12.94,11488578,0.0,1.0
2022-05-06,12.04,13.0,11.59,12.15,16471924,12.04,13.0,11.59,12.15,16471924,0.0,1.0
2022-05-09,9.35,11.72,9.08,11.6,23035952,9.35,11.72,9.08,11.6,23035952,0.0,1.0
2022-05-10,10.58,10.79,10.02,10.06,25170394,10.58,10.79,10.02,10.06,25170394,0.0,1.0
2022-05-11,9.67,10.84,8.98,10.45,30434762,9.67,10.84,8.98,10.45,30434762,0.0,1.0
2022-05-12,11.46,13.3,9.86,10.99,43279760,11.46,13.3,9.86,10.99,43279760,0.0,1.0
2022-05-13,13.34,13.65,12.01,12.04,30865384,13.34,13.65,12.01,12.04,30865384,0.0,1.0
2022-05-16,12.63,13.39,12.57,13.07,15179917,12.63,13.39,12.57,13.07,15179917,0.0,1.0
2022-05-17,13.17,13.4471,12.445,12.97,10307757,13.17,13.4471,12.445,12.97,10307757,0.0,1.0
2022-05-18,13.06,14.3,12.66,12.87,14157994,13.06,14.3,12.66,12.87,14157994,0.0,1.0
2022-05-19,12.95,13.67,12.69,12.99,10350366,12.95,13.67,12.69,12.99,10350366,0.0,1.0
2022-05-20,13.0,13.5,12.46,13.41,11750095,13.0,13.5,12.46,13.41,11750095,0.0,1.0
2022-05-23,13.8,13.8,12.68,12.8,12548341,13.8,13.8,12.68,12.8,12548341,0.0,1.0
2022-05-24,12.89,13.5712,12.63,13.39,10865295,12.89,13.5712,12.63,13.39,10865295,0.0,1.0
2022-05-25,13.4,13.56,12.86,12.93,8858244,13.4,13.56,12.86,12.93,8858244,0.0,1.0
2022-05-26,13.35,13.925,13.26,13.36,10399055,13.35,13.925,13.26,13.36,10399055,0.0,1.0
2022-05-27,13.41,13.85,13.0004,13.49,12056704,13.41,13.85,13.0004,13.49,12056704,0.0,1.0
2022-05-31,13.51,14.04,13.42,13.58,7477744,13.51,14.04,13.42,13.58,7477744,0.0,1.0
2022-06-01,12.9,14.02,12.81,13.62,7101226,12.9,14.02,12.81,13.62,7101226,0.0,1.0
2022-06-02,13.18,13.355,12.745,12.85,7436551,13.18,13.355,12.745,12.85,7436551,0.0,1.0
2022-06-03,12.64,12.96,12.2,12.96,8640435,12.64,12.96,12.2,12.96,8640435,0.0,1.0
2022-06-06,12.79,13.145,12.605,12.99,6036565,12.79,13.145,12.605,12.99,6036565,0.0,1.0
2022-06-07,12.16,12.57,12.01,12.51,11478456,12.16,12.57,12.01,12.51,11478456,0.0,1.0
2022-06-08,12.95,13.035,12.14,12.2,8166076,12.95,13.035,12.14,12.2,8166076,0.0,1.0
2022-06-09,12.32,13.09,12.25,12.85,4616879,12.32,13.09,12.25,12.85,4616879,0.0,1.0
2022-06-10,11.5,12.18,11.46,12.1,8193456,11.5,12.18,11.46,12.1,8193456,0.0,1.0
2022-06-13,10.72,11.14,10.51,11.0,8068157,10.72,11.14,10.51,11.0,8068157,0.0,1.0
2022-06-14,11.14,11.405,10.75,11.05,6213114,11.14,11.405,10.75,11.05,6213114,0.0,1.0
2022-06-15,11.69,11.9881,11.19,11.2,8881554,11.69,11.9881,11.19,11.2,8881554,0.0,1.0
2022-06-16,11.51,11.64,11.08,11.16,5512382,11.51,11.64,11.08,11.16,5512382,0.0,1.0
2022-06-17,11.97,11.995,11.55,11.7,6064548,11.97,11.995,11.55,11.7,6064548,0.0,1.0
2022-06-21,12.36,12.89,11.95,12.06,7402496,12.36,12.89,11.95,12.06,7402496,0.0,1.0
2022-06-22,11.8,12.375,11.79,12.08,8360614,11.8,12.375,11.79,12.08,8360614,0.0,1.0
2022-06-23,12.46,12.485,11.83,11.98,8067322,12.46,12.485,11.83,11.98,8067322,0.0,1.0
2022-06-24,12.91,12.995,12.46,12.61,6256133,12.91,12.995,12.46,12.61,6256133,0.0,1.0
2022-06-27,12.79,13.08,12.575,13.02,4909327,12.79,13.08,12.575,13.02,4909327,0.0,1.0
2022-06-28,12.7,13.28,12.69,12.83,7295853,12.7,13.28,12.69,12.83,7295853,0.0,1.0
2022-06-29,12.98,13.39,12.62,12.78,8423487,12.98,13.39,12.62,12.78,8423487,0.0,1.0
2022-06-30,12.75,12.87,12.24,12.76,8714983,12.75,12.87,12.24,12.76,8714983,0.0,1.0
2022-07-01,15.04,15.0698,13.08,13.12,26244445,15.04,15.0698,13.08,13.12,26244445,0.0,1.0
2022-07-05,16.08,16.1,14.07,14.65,17760348,16.08,16.1,14.07,14.65,17760348,0.0,1.0
2022-07-06,15.94,16.47,15.67,16.2,17182873,15.94,16.47,15.67,16.2,17182873,0.0,1.0
2022-07-07,16.2,16.35,15.695,16.25,8445941,16.2,16.35,15.695,16.25,8445941,0.0,1.0
2022-07-08,15.62,16.01,15.44,15.86,6010319,15.62,16.01,15.44,15.86,6010319,0.0,1.0
2022-07-11,14.78,15.51,14.765,15.33,8652602,14.78,15.51,14.765,15.33,8652602,0.0,1.0
2022-07-12,14.99,15.13,14.47,14.61,6985042,14.99,15.13,14.47,14.61,6985042,0.0,1.0
2022-07-13,14.68,15.236,14.21,14.4,8574642,14.68,15.236,14.21,14.4,8574642,0.0,1.0
2022-07-14,14.25,14.68,14.08,14.66,5201766,14.25,14.68,14.08,14.66,5201766,0.0,1.0
2022-07-15,15.8,15.87,14.7,14.9,9103891,15.8,15.87,14.7,14.9,9103891,0.0,1.0
2022-07-18,16.65,16.8,15.8,15.94,10784602,16.65,16.8,15.8,15.94,10784602,0.0,1.0
2022-07-19,18.0,18.015,16.71,16.86,15074403,18.0,18.015,16.71,16.86,15074403,0.0,1.0
2022-07-20,18.88,19.14,17.97,18.03,18754965,18.88,19.14,17.97,18.03,18754965,0.0,1.0
2022-07-21,18.99,19.235,18.64,18.99,6799936,18.99,19.235,18.64,18.99,6799936,0.0,1.0
2022-07-22,17.64,18.88,17.46,18.78,9493197,17.64,18.88,17.46,18.78,9493197,0.0,1.0
2022-07-25,17.77,18.0,17.28,17.8,5103792,17.77,18.0,17.28,17.8,5103792,0.0,1.0
2022-07-26,17.31,17.62,17.14,17.45,4772374,17.31,17.62,17.14,17.45,4772374,0.0,1.0
2022-07-27,17.06,17.865,16.84,17.73,6299420,17.06,17.865,16.84,17.73,6299420,0.0,1.0
2022-07-28,16.97,17.25,16.25,16.99,4922442,16.97,17.25,16.25,16.99,4922442,0.0,1.0
2022-07-29,17.29,17.33,16.71,17.0,6685788,17.29,17.33,16.71,17.0,6685788,0.0,1.0
2022-08-01,18.18,18.21,16.835,17.13,7210500,18.18,18.21,16.835,17.13,7210500,0.0,1.0
2022-08-02,18.37,18.575,17.76,17.83,5231455,18.37,18.575,17.76,17.83,5231455,0.0,1.0
2022-08-03,19.23,19.37,18.59,18.77,6557929,19.23,19.37,18.59,18.77,6557929,0.0,1.0
2022-08-04,19.39,19.445,18.98,19.25,8909196,19.39,19.445,18.98,19.25,8909196,0.0,1.0
2022-08-05,19.23,19.42,18.6,18.8,7400857,19.23,19.42,18.6,18.8,7400857,0.0,1.0
2022-08-08,19.2,19.59,18.9,19.25,7638058,19.2,19.59,18.9,19.25,7638058,0.0,1.0
2022-08-09,18.98,19.2,18.8,19.15,4862005,18.98,19.2,18.8,19.15,4862005,0.0,1.0
2022-08-10,19.76,20.29,19.07,19.72,16916267,19.76,20.29,19.07,19.72,16916267,0.0,1.0
2022-08-11,18.7,21.38,18.4,20.13,23628472,18.7,21.38,18.4,20.13,23628472,0.0,1.0
2022-08-12,18.87,19.0949,18.1201,18.95,11352677,18.87,19.0949,18.1201,18.95,11352677,0.0,1.0
2022-08-15,18.1,18.97,17.8,18.69,8299051,18.1,18.97,17.8,18.69,8299051,0.0,1.0
2022-08-16,18.28,18.5,17.335,17.83,8669138,18.28,18.5,17.335,17.83,8669138,0.0,1.0
2022-08-17,17.81,18.145,17.7,17.98,7242532,17.81,18.145,17.7,17.98,7242532,0.0,1.0
2022-08-18,17.67,17.86,17.4182,17.77,3776974,17.67,17.86,17.4182,17.77,3776974,0.0,1.0
2022-08-19,17.24,17.45,16.95,17.25,4227678,17.24,17.45,16.95,17.25,4227678,0.0,1.0
2022-08-22,17.06,17.5,16.86,16.94,3887010,17.06,17.5,16.86,16.94,3887010,0.0,1.0
2022-08-23,17.36,17.54,17.01,17.16,6642467,17.36,17.54,17.01,17.16,6642467,0.0,1.0
2022-08-24,17.25,17.89,17.13,17.21,4789920,17.25,17.89,17.13,17.21,4789920,0.0,1.0
2022-08-25,17.63,17.64,17.15,17.49,4523679,17.63,17.64,17.15,17.49,4523679,0.0,1.0
2022-08-26,17.14,17.89,17.02,17.71,3963103,17.14,17.89,17.02,17.71,3963103,0.0,1.0
2022-08-29,16.74,16.965,16.62,16.8,4050810,16.74,16.965,16.62,16.8,4050810,0.0,1.0
2022-08-30,16.63,17.83,16.435,17.0,5599654,16.63,17.83,16.435,17.0,5599654,0.0,1.0
2022-08-31,16.9,17.245,16.75,16.79,3089705,16.9,17.245,16.75,16.79,3089705,0.0,1.0
2022-09-01,16.67,16.695,16.18,16.61,4185989,16.67,16.695,16.18,16.61,4185989,0.0,1.0
2022-09-02,16.53,16.83,16.23,16.75,2538496,16.53,16.83,16.23,16.75,2538496,0.0,1.0
2022-09-06,16.18,16.5,16.005,16.44,5132974,16.18,16.5,16.005,16.44,5132974,0.0,1.0
2022-09-07,16.93,17.0,16.09,16.15,3360205,16.93,17.0,16.09,16.15,3360205,0.0,1.0
2022-09-08,16.76,17.04,16.47,16.65,3096357,16.76,17.04,16.47,16.65,3096357,0.0,1.0
2022-09-09,18.12,18.14,16.62,16.86,5924888,18.12,18.14,16.62,16.86,5924888,0.0,1.0
2022-09-12,18.63,18.67,17.97,18.0,8185538,18.63,18.67,17.97,18.0,8185538,0.0,1.0
2022-09-13,17.62,18.0,17.5113,17.76,3956263,17.62,18.0,17.5113,17.76,3956263,0.0,1.0
2022-09-14,17.97,18.01,17.17,17.67,4802637,17.97,18.01,17.17,17.67,4802637,0.0,1.0
2022-09-15,18.32,18.86,17.69,17.79,5938128,18.32,18.86,17.69,17.79,5938128,0.0,1.0
2022-09-16,17.64,17.775,17.2,17.75,7308475,17.64,17.775,17.2,17.75,7308475,0.0,1.0
2022-09-19,17.64,17.76,17.3,17.5,3640261,17.64,17.76,17.3,17.5,3640261,0.0,1.0
2022-09-20,17.77,17.89,17.38,17.57,5100461,17.77,17.89,17.38,17.57,5100461,0.0,1.0
2022-09-21,16.99,17.93,16.905,17.82,3657570,16.99,17.93,16.905,17.82,3657570,0.0,1.0
2022-09-22,16.75,17.18,16.53,16.89,4974508,16.75,17.18,16.53,16.89,4974508,0.0,1.0
2022-09-23,16.08,16.6,15.995,16.46,5953451,16.08,16.6,15.995,16.46,5953451,0.0,1.0
2022-09-26,16.49,16.58,16.0,16.1,5956526,16.49,16.58,16.0,16.1,5956526,0.0,1.0
2022-09-27,16.8,17.4799,16.76,16.85,10713597,16.8,17.4799,16.76,16.85,10713597,0.0,1.0
2022-09-28,17.75,17.92,16.68,16.81,6900640,17.75,17.92,16.68,16.81,6900640,0.0,1.0
2022-09-29,16.3,17.39,16.15,17.13,4296240,16.3,17.39,16.15,17.13,4296240,0.0,1.0
2022-09-30,16.67,17.12,16.2,16.28,3837949,16.67,17.12,16.2,16.28,3837949,0.0,1.0
2022-10-03,17.48,17.56,16.41,16.83,5647982,17.48,17.56,16.41,16.83,5647982,0.0,1.0
2022-10-04,19.56,19.6,18.09,18.18,14385749,19.56,19.6,18.09,18.18,14385749,0.0,1.0
2022-10-05,19.85,20.0,18.95,19.19,9889108,19.85,20.0,18.95,19.19,9889108,0.0,1.0
2022-10-06,21.03,21.31,19.94,20.0,12883277,21.03,21.31,19.94,20.0,12883277,0.0,1.0
2022-10-07,19.56,20.91,19.35,20.69,14211053,19.56,20.91,19.35,20.69,14211053,0.0,1.0
2022-10-10,19.2,19.49,18.8,19.46,6295720,19.2,19.49,18.8,19.46,6295720,0.0,1.0
2022-10-11,18.44,18.94,17.5786,18.85,6530386,18.44,18.94,17.5786,18.85,6530386,0.0,1.0
2022-10-12,18.16,18.38,17.56,18.38,4976189,18.16,18.38,17.56,18.38,4976189,0.0,1.0
2022-10-13,17.62,17.875,16.55,17.02,9264458,17.62,17.875,16.55,17.02,9264458,0.0,1.0
2022-10-14,16.28,17.94,16.17,17.94,8689480,16.28,17.94,16.17,17.94,8689480,0.0,1.0
2022-10-17,16.86,17.48,16.81,17.36,6419912,16.86,17.48,16.81,17.36,6419912,0.0,1.0
2022-10-18,16.88,17.72,16.725,17.56,5653620,16.88,17.72,16.725,17.56,5653620,0.0,1.0
2022-10-19,16.54,16.855,16.36,16.46,6288796,16.54,16.855,16.36,16.46,6288796,0.0,1.0
2022-10-20,16.5,17.175,16.23,16.44,4775349,16.5,17.175,16.23,16.44,4775349,0.0,1.0
2022-10-21,15.99,16.1944,15.23,16.19,8266295,15.99,16.1944,15.23,16.19,8266295,0.0,1.0
2022-10-24,15.56,15.85,14.93,15.85,7863548,15.56,15.85,14.93,15.85,7863548,0.0,1.0
2022-10-25,16.17,16.37,15.6,15.73,6388290,16.17,16.37,15.6,15.73,6388290,0.0,1.0
2022-10-26,16.49,17.53,15.98,16.02,6915081,16.49,17.53,15.98,16.02,6915081,0.0,1.0
2022-10-27,16.91,17.21,16.2519,16.56,5220889,16.91,17.21,16.2519,16.56,5220889,0.0,1.0
2022-10-28,17.0,17.045,16.2,16.67,4507242,17.0,17.045,16.2,16.67,4507242,0.0,1.0
2022-10-31,17.27,17.42,16.92,16.95,3473370,17.27,17.42,16.92,16.95,3473370,0.0,1.0
2022-11-01,17.24,18.18,17.14,17.78,3585964,17.24,18.18,17.14,17.78,3585964,0.0,1.0
2022-11-02,16.77,17.53,16.74,17.33,4357261,16.77,17.53,16.74,17.33,4357261,0.0,1.0
2022-11-03,17.24,17.65,16.47,16.52,5018486,17.24,17.65,16.47,16.52,5018486,0.0,1.0
2022-11-04,17.06,18.22,16.99,17.74,6478897,17.06,18.22,16.99,17.74,6478897,0.0,1.0
2022-11-07,17.73,18.56,17.51,17.65,9689508,17.73,18.56,17.51,17.65,9689508,0.0,1.0
2022-11-08,17.52,18.08,17.29,18.06,7575647,17.52,18.08,17.29,18.06,7575647,0.0,1.0
2022-11-09,16.29,17.55,16.16,17.37,10403446,16.29,17.55,16.16,17.37,10403446,0.0,1.0
2022-11-10,19.97,20.37,18.64,19.0,27252613,19.97,20.37,18.64,19.0,27252613,0.0,1.0
2022-11-11,19.14,19.23,18.27,19.14,19785528,19.14,19.23,18.27,19.14,19785528,0.0,1.0
2022-11-14,18.09,19.1,17.43,18.85,12942000,18.09,19.1,17.43,18.85,12942000,0.0,1.0
2022-11-15,19.23,19.76,18.71,18.93,9703098,19.23,19.76,18.71,18.93,9703098,0.0,1.0
2022-11-16,19.08,19.12,18.0715,18.6,9779552,19.08,19.12,18.0715,18.6,9779552,0.0,1.0
2022-11-17,19.25,20.0,18.47,18.6,11892917,19.25,20.0,18.47,18.6,11892917,0.0,1.0
2022-11-18,19.69,19.7999,19.175,19.56,8816762,19.69,19.7999,19.175,19.56,8816762,0.0,1.0
2022-11-21,19.47,20.25,19.3,19.5,9655408,19.47,20.25,19.3,19.5,9655408,0.0,1.0
2022-11-22,19.28,19.5585,18.835,19.46,4222034,19.28,19.5585,18.835,19.46,4222034,0.0,1.0
2022-11-23,19.6,19.8,19.3314,19.38,4947390,19.6,19.8,19.3314,19.38,4947390,0.0,1.0
2022-11-25,19.73,19.99,19.2,19.38,2961952,19.73,19.99,19.2,19.38,2961952,0.0,1.0
2022-11-28,18.91,20.145,18.775,19.67,5548641,18.91,20.145,18.775,19.67,5548641,0.0,1.0
2022-11-29,18.96,19.4999,18.945,19.39,3786349,18.96,19.4999,18.945,19.39,3786349,0.0,1.0
2022-11-30,19.48,19.64,18.97,19.24,5990509,19.48,19.64,18.97,19.24,5990509,0.0,1.0
2022-12-01,19.89,20.1,19.1,19.16,7454630,19.89,20.1,19.1,19.16,7454630,0.0,1.0
2022-12-02,19.63,19.905,19.11,19.4,4771901,19.63,19.905,19.11,19.4,4771901,0.0,1.0
2022-12-05,17.91,19.09,17.8,18.83,22892730,17.91,19.09,17.8,18.83,22892730,0.0,1.0
2022-12-06,18.0,18.35,17.705,18.15,8973282,18.0,18.35,17.705,18.15,8973282,0.0,1.0
2022-12-07,18.12,18.27,17.65,17.82,9452437,18.12,18.27,17.65,17.82,9452437,0.0,1.0
2022-12-08,18.15,19.0,18.085,18.49,8467668,18.15,19.0,18.085,18.49,8467668,0.0,1.0
2022-12-09,18.13,18.53,17.77,17.77,6414491,18.13,18.53,17.77,17.77,6414491,0.0,1.0
2022-12-12,17.82,18.13,17.31,18.02,6409356,17.82,18.13,17.31,18.02,6409356,0.0,1.0
2022-12-13,17.55,18.5,17.26,18.37,10319910,17.55,18.5,17.26,18.37,10319910,0.0,1.0
2022-12-14,17.29,17.55,16.995,17.51,6696891,17.29,17.55,16.995,17.51,6696891,0.0,1.0
2022-12-15,16.29,17.06,16.29,16.96,7595209,16.29,17.06,16.29,16.96,7595209,0.0,1.0
2022-12-16,16.17,16.59,15.93,16.37,12036568,16.17,16.59,15.93,16.37,12036568,0.0,1.0
2022-12-19,16.4,16.77,16.24,16.31,7052997,16.4,16.77,16.24,16.31,7052997,0.0,1.0
2022-12-20,15.79,16.29,15.76,16.16,6409352,15.79,16.29,15.76,16.16,6409352,0.0,1.0
2022-12-21,15.76,16.1,15.73,15.97,5352836,15.76,16.1,15.73,15.97,5352836,0.0,1.0
2022-12-22,15.55,15.71,15.285,15.52,5222869,15.55,15.71,15.285,15.52,5222869,0.0,1.0
2022-12-23,15.13,15.55,15.055,15.46,3996871,15.13,15.55,15.055,15.46,3996871,0.0,1.0
2022-12-27,15.16,15.42,14.935,15.15,4298084,15.16,15.42,14.935,15.15,4298084,0.0,1.0
2022-12-28,14.6,15.15,14.525,15.02,5791134,14.6,15.15,14.525,15.02,5791134,0.0,1.0
2022-12-29,14.66,14.83,14.46,14.73,6351554,14.66,14.83,14.46,14.73,6351554,0.0,1.0
2022-12-30,14.71,14.72,14.1,14.31,11069270,14.71,14.72,14.1,14.31,11069270,0.0,1.0
2023-01-03,14.92,15.37,14.71,15.03,7391520,14.92,15.37,14.71,15.03,7391520,0.0,1.0
2023-01-04,15.63,15.725,15.02,15.27,8263244,15.63,15.725,15.02,15.27,8263244,0.0,1.0
2023-01-05,15.81,16.0,15.4,15.4,7161618,15.81,16.0,15.4,15.4,7161618,0.0,1.0
2023-01-06,16.71,16.95,15.84,15.96,8118772,16.71,16.95,15.84,15.96,8118772,0.0,1.0
2023-01-09,17.87,17.95,16.8399,17.0,11764991,17.87,17.95,16.8399,17.0,11764991,0.0,1.0
2023-01-10,18.13,18.42,17.73,17.96,8495004,18.13,18.42,17.73,17.96,8495004,0.0,1.0
2023-01-11,17.25,18.5,17.115,18.17,7511754,17.25,18.5,17.115,18.17,7511754,0.0,1.0
2023-01-12,16.91,17.63,16.805,17.46,6233318,16.91,17.63,16.805,17.46,6233318,0.0,1.0
2023-01-13,16.91,17.01,16.49,16.55,5529892,16.91,17.01,16.49,16.55,5529892,0.0,1.0
2023-01-17,17.0,17.18,16.7416,16.93,3621750,17.0,17.18,16.7416,16.93,3621750,0.0,1.0
2023-01-18,17.0,17.39,16.945,17.27,5680586,17.0,17.39,16.945,17.27,5680586,0.0,1.0
2023-01-19,16.2,16.91,16.06,16.82,7450305,16.2,16.91,16.06,16.82,7450305,0.0,1.0
2023-01-20,16.69,16.88,16.2,16.38,4879776,16.69,16.88,16.2,16.38,4879776,0.0,1.0
2023-01-23,16.69,17.245,16.66,16.82,5745895,16.69,17.245,16.66,16.82,5745895,0.0,1.0
2023-01-24,16.42,16.7,16.12,16.6,4628011,16.42,16.7,16.12,16.6,4628011,0.0,1.0
2023-01-25,16.08,16.09,15.17,16.0,8197314,16.08,16.09,15.17,16.0,8197314,0.0,1.0
2023-01-26,16.12,16.58,16.025,16.49,4455588,16.12,16.58,16.025,16.49,4455588,0.0,1.0
2023-01-27,16.71,16.95,16.175,16.28,4865123,16.71,16.95,16.175,16.28,4865123,0.0,1.0
2023-01-30,16.48,16.76,16.025,16.37,5452910,16.48,16.76,16.025,16.37,5452910,0.0,1.0
2023-01-31,16.89,16.95,16.57,16.57,4770275,16.89,16.95,16.57,16.57,4770275,0.0,1.0
2023-02-01,17.04,17.2371,16.46,16.8,4603060,17.04,17.2371,16.46,16.8,4603060,0.0,1.0
2023-02-02,17.56,17.69,17.08,17.45,5893296,17.56,17.69,17.08,17.45,5893296,0.0,1.0
2023-02-03,16.19,17.5,16.18,17.1,9017127,16.19,17.5,16.18,17.1,9017127,0.0,1.0
2023-02-06,16.51,16.71,16.13,16.3,5800545,16.51,16.71,16.13,16.3,5800545,0.0,1.0
2023-02-07,16.45,16.685,16.12,16.43,5961730,16.45,16.685,16.12,16.43,5961730,0.0,1.0
2023-02-08,16.34,16.56,16.19,16.41,4806010,16.34,16.56,16.19,16.41,4806010,0.0,1.0
2023-02-09,15.79,17.03,15.73,16.77,7221897,15.79,17.03,15.73,16.77,7221897,0.0,1.0
2023-02-10,15.65,15.94,15.33,15.68,4762277,15.65,15.94,15.33,15.68,4762277,0.0,1.0
2023-02-13,15.44,15.92,15.325,15.7,6554036,15.44,15.92,15.325,15.7,6554036,0.0,1.0
2023-02-14,15.54,15.84,15.26,15.29,5809866,15.54,15.84,15.26,15.29,5809866,0.0,1.0
2023-02-15,16.42,16.54,15.4201,15.5,8793403,16.42,16.54,15.4201,15.5,8793403,0.0,1.0
2023-02-16,16.17,16.72,16.05,16.05,5426260,16.17,16.72,16.05,16.05,5426260,0.0,1.0
2023-02-17,15.77,16.02,15.59,15.88,5378198,15.77,16.02,15.59,15.88,5378198,0.0,1.0
2023-02-21,14.89,15.65,14.86,15.53,8826011,14.89,15.65,14.86,15.53,8826011,0.0,1.0
2023-02-22,14.94,15.34,14.69,15.24,9623533,14.94,15.34,14.69,15.24,9623533,0.0,1.0
2023-02-23,15.08,15.225,14.74,15.06,6689014,15.08,15.225,14.74,15.06,6689014,0.0,1.0
2023-02-24,14.77,14.83,14.55,14.75,6843901,14.77,14.83,14.55,14.75,6843901,0.0,1.0
2023-02-27,15.22,15.415,14.75,14.9,10679140,15.22,15.415,14.75,14.9,10679140,0.0,1.0
2023-02-28,15.51,16.0669,15.32,15.32,13005340,15.51,16.0669,15.32,15.32,13005340,0.0,1.0
2023-03-01,14.67,15.4,14.29,15.39,18085740,14.67,15.4,14.29,15.39,18085740,0.0,1.0
2023-03-02,14.0,14.4075,13.75,14.36,14860484,14.0,14.4075,13.75,14.36,14860484,0.0,1.0
2023-03-03,14.58,14.6,14.16,14.35,12539966,14.58,14.6,14.16,14.35,12539966,0.0,1.0
2023-03-06,14.34,14.68,14.26,14.59,7298966,14.34,14.68,14.26,14.59,7298966,0.0,1.0
2023-03-07,13.95,14.37,13.905,14.28,7194950,13.95,14.37,13.905,14.28,7194950,0.0,1.0
2023-03-08,14.22,14.3,13.45,13.9,6155230,14.22,14.3,13.45,13.9,6155230,0.0,1.0
2023-03-09,13.64,14.17,13.56,13.98,4893325,13.64,14.17,13.56,13.98,4893325,0.0,1.0
2023-03-10,13.29,13.585,13.01,13.5,5425861,13.29,13.585,13.01,13.5,5425861,0.0,1.0
2023-03-13,13.18,13.62,12.84,13.0,10486450,13.18,13.62,12.84,13.0,10486450,0.0,1.0
2023-03-14,13.22,13.37,13.1,13.35,7112231,13.22,13.37,13.1,13.35,7112231,0.0,1.0
2023-03-15,12.91,13.02,12.665,12.91,6887103,12.91,13.02,12.665,12.91,6887103,0.0,1.0
2023-03-16,13.28,13.405,12.8,12.93,5792858,13.28,13.405,12.8,12.93,5792858,0.0,1.0
2023-03-17,13.16,13.3,13.005,13.13,6410242,13.16,13.3,13.005,13.13,6410242,0.0,1.0
2023-03-20,13.17,13.37,12.96,13.14,9465695,13.17,13.37,12.96,13.14,9465695,0.0,1.0
2023-03-21,13.64,13.71,13.33,13.38,13172770,13.64,13.71,13.33,13.38,13172770,0.0,1.0
2023-03-22,14.23,14.38,13.76,13.96,12066210,14.23,14.38,13.76,13.96,12066210,0.0,1.0
2023-03-23,14.61,14.9215,14.51,14.58,11665024,14.61,14.9215,14.51,14.58,11665024,0.0,1.0
2023-03-24,15.29,15.32,14.621,14.68,9970271,15.29,15.32,14.621,14.68,9970271,0.0,1.0
2023-03-27,15.27,15.42,15.14,15.29,6242665,15.27,15.42,15.14,15.29,6242665,0.0,1.0
2023-03-28,15.22,15.39,15.1715,15.27,5143025,15.22,15.39,15.1715,15.27,5143025,0.0,1.0
2023-03-29,15.67,15.72,15.25,15.33,4639430,15.67,15.72,15.25,15.33,4639430,0.0,1.0
2023-03-30,15.7,15.9,15.615,15.75,6269266,15.7,15.9,15.615,15.75,6269266,0.0,1.0
2023-03-31,16.0,16.04,15.65,15.79,9688233,16.0,16.04,15.65,15.79,9688233,0.0,1.0
2023-04-03,16.07,16.21,15.62,15.81,5096378,16.07,16.21,15.62,15.81,5096378,0.0,1.0
2023-04-04,16.31,16.53,15.985,16.12,7049745,16.31,16.53,15.985,16.12,7049745,0.0,1.0
2023-04-05,15.64,16.355,15.35,16.35,7624348,15.64,16.355,15.35,16.35,7624348,0.0,1.0
2023-04-06,15.74,15.91,15.43,15.54,4133381,15.74,15.91,15.43,15.54,4133381,0.0,1.0
2023-04-10,15.6,15.67,15.345,15.45,3363686,15.6,15.67,15.345,15.45,3363686,0.0,1.0
2023-04-11,15.45,15.62,15.425,15.56,6797055,15.45,15.62,15.425,15.56,6797055,0.0,1.0
2023-04-12,15.13,15.769,15.01,15.7,5804366,15.13,15.769,15.01,15.7,5804366,0.0,1.0
2023-04-13,15.58,15.7,15.19,15.19,5919965,15.58,15.7,15.19,15.19,5919965,0.0,1.0
2023-04-14,16.03,16.08,15.59,15.67,4274180,16.03,16.08,15.59,15.67,4274180,0.0,1.0
2023-04-17,16.24,16.31,15.88,16.01,4811967,16.24,16.31,15.88,16.01,4811967,0.0,1.0
2023-04-18,15.87,16.45,15.7807,16.37,4143053,15.87,16.45,15.7807,16.37,4143053,0.0,1.0
2023-04-19,15.9,16.215,15.65,15.71,3399511,15.9,16.215,15.65,15.71,3399511,0.0,1.0
2023-04-20,15.75,15.83,15.61,15.63,2078921,15.75,15.83,15.61,15.63,2078921,0.0,1.0
2023-04-21,15.64,15.74,15.394,15.74,3207014,15.64,15.74,15.394,15.74,3207014,0.0,1.0
2023-04-24,15.81,15.825,15.46,15.685,5834564,15.81,15.825,15.46,15.685,5834564,0.0,1.0
2023-04-25,15.69,15.79,15.47,15.49,5616279,15.69,15.79,15.47,15.49,5616279,0.0,1.0
2023-04-26,15.94,16.0,15.72,15.75,6568556,15.94,16.0,15.72,15.75,6568556,0.0,1.0
2023-04-27,16.42,16.43,16.1,16.17,4568400,16.42,16.43,16.1,16.17,4568400,0.0,1.0
2023-04-28,16.76,16.82,16.22,16.25,6278342,16.76,16.82,16.22,16.25,6278342,0.0,1.0
2023-05-01,16.92,16.94,16.52,16.61,3979784,16.92,16.94,16.52,16.61,3979784,0.0,1.0
2023-05-02,16.79,16.86,16.47,16.73,7653881,16.79,16.86,16.47,16.73,7653881,0.0,1.0
2023-05-03,16.95,17.11,16.74,16.78,7875415,16.95,17.11,16.74,16.78,7875415,0.0,1.0
2023-05-04,17.21,17.36,16.91,17.06,9239561,17.21,17.36,16.91,17.06,9239561,0.0,1.0
2023-05-05,17.44,17.6,16.98,17.38,6638846,17.44,17.6,16.98,17.38,6638846,0.0,1.0
2023-05-08,17.78,17.85,17.025,17.41,8465036,17.78,17.85,17.025,17.41,8465036,0.0,1.0
2023-05-09,17.39,17.815,17.04,17.56,15445083,17.39,17.815,17.04,17.56,15445083,0.0,1.0
2023-05-10,16.61,16.79,15.905,16.61,14800370,16.61,16.79,15.905,16.61,14800370,0.0,1.0
2023-05-11,16.39,16.79,15.895,16.7,9093462,16.39,16.79,15.895,16.7,9093462,0.0,1.0
2023-05-12,16.05,16.39,16.01,16.21,5782056,16.05,16.39,16.01,16.21,5782056,0.0,1.0
2023-05-15,16.54,16.82,15.7862,16.0,6944094,16.54,16.82,15.7862,16.0,6944094,0.0,1.0
2023-05-16,15.84,16.54,15.805,16.3,7677094,15.84,16.54,15.805,16.3,7677094,0.0,1.0
2023-05-17,16.04,16.23,15.675,15.85,6479247,16.04,16.23,15.675,15.85,6479247,0.0,1.0
2023-05-18,15.99,16.555,15.72,16.07,11350303,15.99,16.555,15.72,16.07,11350303,0.0,1.0
2023-05-19,16.29,16.33,15.825,15.95,8633082,16.29,16.33,15.825,15.95,8633082,0.0,1.0
2023-05-22,16.01,16.75,15.98,16.45,7270997,16.01,16.75,15.98,16.45,7270997,0.0,1.0
2023-05-23,15.72,16.135,15.54,15.72,12045901,15.72,16.135,15.54,15.72,12045901,0.0,1.0
2023-05-24,15.73,15.805,15.33,15.69,7238739,15.73,15.805,15.33,15.69,7238739,0.0,1.0
2023-05-25,15.35,16.015,15.2548,15.85,7308696,15.35,16.015,15.2548,15.85,7308696,0.0,1.0
2023-05-26,15.73,15.85,15.23,15.4,9818960,15.73,15.85,15.23,15.4,9818960,0.0,1.0
2023-05-30,15.4,15.885,15.085,15.82,8167489,15.4,15.885,15.085,15.82,8167489,0.0,1.0
2023-05-31,15.6,15.715,15.12,15.24,5592633,15.6,15.715,15.12,15.24,5592633,0.0,1.0
2023-06-01,16.11,16.4,15.44,15.54,11154978,16.11,16.4,15.44,15.54,11154978,0.0,1.0
2023-06-02,16.53,16.69,16.3,16.3,6959577,16.53,16.69,16.3,16.3,6959577,0.0,1.0
2023-06-05,15.66,16.35,15.43,16.35,8540500,15.66,16.35,15.43,16.35,8540500,0.0,1.0
2023-06-06,15.98,16.03,15.68,15.68,10415474,15.98,16.03,15.68,15.68,10415474,0.0,1.0
2023-06-07,15.88,16.17,15.7,16.11,7627748,15.88,16.17,15.7,16.11,7627748,0.0,1.0
2023-06-08,16.02,16.2,15.87,15.94,5316288,16.02,16.2,15.87,15.94,5316288,0.0,1.0
2023-06-09,16.01,16.2,15.93,16.11,6746028,16.01,16.2,15.93,16.11,6746028,0.0,1.0
2023-06-12,16.54,16.57,15.955,16.09,6828519,16.54,16.57,15.955,16.09,6828519,0.0,1.0
2023-06-13,16.6,17.0,16.54,16.75,5629770,16.6,17.0,16.54,16.75,5629770,0.0,1.0
2023-06-14,16.78,16.81,16.4469,16.52,4889458,16.78,16.81,16.4469,16.52,4889458,0.0,1.0
2023-06-15,16.97,17.08,16.57,16.64,6087569,16.97,17.08,16.57,16.64,6087569,0.0,1.0
2023-06-16,17.28,17.32,16.86,16.93,9379266,17.28,17.32,16.86,16.93,9379266,0.0,1.0
2023-06-20,17.2,17.32,16.71,16.9,9683330,17.2,17.32,16.71,16.9,9683330,0.0,1.0
2023-06-21,17.16,17.245,16.84,17.14,6919591,17.16,17.245,16.84,17.14,6919591,0.0,1.0
2023-06-22,16.72,17.23,16.59,17.1,8327116,16.72,17.23,16.59,17.1,8327116,0.0,1.0
2023-06-23,16.6,16.76,16.29,16.595,78863145,16.6,16.76,16.29,16.595,78863145,0.0,1.0
2023-06-26,16.07,16.9,16.06,16.51,10075764,16.07,16.9,16.06,16.51,10075764,0.0,1.0
2023-06-27,17.32,17.44,16.16,16.26,15507828,17.32,17.44,16.16,16.26,15507828,0.0,1.0
2023-06-28,17.2,17.7601,17.06,17.09,8858025,17.2,17.7601,17.06,17.09,8858025,0.0,1.0
2023-06-29,17.26,17.39,17.03,17.16,4863347,17.26,17.39,17.03,17.16,4863347,0.0,1.0
2023-06-30,17.4,17.6,17.31,17.46,5066940,17.4,17.6,17.31,17.46,5066940,0.0,1.0
2023-07-03,17.34,17.74,17.34,17.6,3779743,17.34,17.74,17.34,17.6,3779743,0.0,1.0
2023-07-05,17.15,17.695,16.98,17.48,7625547,17.15,17.695,16.98,17.48,7625547,0.0,1.0
2023-07-06,16.77,17.015,16.71,16.81,5100128,16.77,17.015,16.71,16.81,5100128,0.0,1.0
2023-07-07,16.72,17.025,16.67,16.79,4172838,16.72,17.025,16.67,16.79,4172838,0.0,1.0
2023-07-10,16.83,17.02,16.52,16.62,4057074,16.83,17.02,16.52,16.62,4057074,0.0,1.0
2023-07-11,17.27,17.4,16.885,16.9,4686942,17.27,17.4,16.885,16.9,4686942,0.0,1.0
2023-07-12,17.56,17.63,17.43,17.54,4855974,17.56,17.63,17.43,17.54,4855974,0.0,1.0
2023-07-13,17.75,17.92,17.43,17.81,12200565,17.75,17.92,17.43,17.81,12200565,0.0,1.0
2023-07-14,17.61,18.0,17.58,17.82,6780126,17.61,18.0,17.58,17.82,6780126,0.0,1.0
2023-07-17,17.92,17.99,17.4,17.54,5890907,17.92,17.99,17.4,17.54,5890907,0.0,1.0
2023-07-18,17.97,18.1985,17.8296,17.9,6019336,17.97,18.1985,17.8296,17.9,6019336,0.0,1.0
2023-07-19,17.94,18.19,17.9,18.1,4997150,17.94,18.19,17.9,18.1,4997150,0.0,1.0
2023-07-20,17.08,17.8,17.02,17.65,7676374,17.08,17.8,17.02,17.65,7676374,0.0,1.0
2023-07-21,17.09,17.4,17.045,17.28,6964266,17.09,17.4,17.045,17.28,6964266,0.0,1.0
2023-07-24,17.2,17.42,16.95,17.05,6280289,17.2,17.42,16.95,17.05,6280289,0.0,1.0
2023-07-25,17.03,17.34,16.865,17.34,4404809,17.03,17.34,16.865,17.34,4404809,0.0,1.0
2023-07-26,17.18,17.35,17.01,17.09,8922176,17.18,17.35,17.01,17.09,8922176,0.0,1.0
2023-07-27,16.98,17.52,16.83,17.37,7305185,16.98,17.52,16.83,17.37,7305185,0.0,1.0
2023-07-28,18.01,18.06,17.32,17.33,13044604,18.01,18.06,17.32,17.33,13044604,0.0,1.0
2023-07-31,18.15,18.3,17.87,18.1,5724585,18.15,18.3,17.87,18.1,5724585,0.0,1.0
2023-08-01,18.2,18.25,17.99,18.07,4248216,18.2,18.25,17.99,18.07,4248216,0.0,1.0
2023-08-02,17.63,18.05,17.42,17.9,5587824,17.63,18.05,17.42,17.9,5587824,0.0,1.0
2023-08-03,17.88,17.99,17.5509,17.68,4549009,17.88,17.99,17.5509,17.68,4549009,0.0,1.0
2023-08-04,17.88,18.12,17.88,18.1,6462518,17.88,18.12,17.88,18.1,6462518,0.0,1.0
2023-08-07,18.0,18.01,17.67,18.0,7863134,18.0,18.01,17.67,18.0,7863134,0.0,1.0
2023-08-08,17.89,18.14,17.57,17.82,9310756,17.89,18.14,17.57,17.82,9310756,0.0,1.0
2023-08-09,19.3,19.99,19.19,19.545,27222510,19.3,19.99,19.19,19.545,27222510,0.0,1.0
2023-08-10,19.31,19.92,19.2,19.52,10567733,19.31,19.92,19.2,19.52,10567733,0.0,1.0
2023-08-11,19.31,19.42,18.84,19.05,6436459,19.31,19.42,18.84,19.05,6436459,0.0,1.0
2023-08-14,19.19,19.35,18.95,19.0,5861299,19.19,19.35,18.95,19.0,5861299,0.0,1.0
2023-08-15,18.93,19.1,18.895,19.04,4672137,18.93,19.1,18.895,19.04,4672137,0.0,1.0
2023-08-16,18.5,18.8,18.46,18.8,5330356,18.5,18.8,18.46,18.8,5330356,0.0,1.0
2023-08-17,18.1,18.715,18.025,18.71,4381859,18.1,18.715,18.025,18.71,4381859,0.0,1.0
2023-08-18,17.97,18.03,17.715,17.75,4573488,17.97,18.03,17.715,17.75,4573488,0.0,1.0
2023-08-21,18.68,18.885,18.01,18.05,9361485,18.68,18.885,18.01,18.05,9361485,0.0,1.0
2023-08-22,18.65,18.98,18.525,18.85,5960198,18.65,18.98,18.525,18.85,5960198,0.0,1.0
2023-08-23,18.76,18.99,18.59,18.64,4707386,18.76,18.99,18.59,18.64,4707386,0.0,1.0
2023-08-24,18.31,18.885,18.28,18.86,3908657,18.31,18.885,18.28,18.86,3908657,0.0,1.0
2023-08-25,18.49,18.61,18.185,18.45,6880983,18.49,18.61,18.185,18.45,6880983,0.0,1.0
2023-08-28,18.32,18.65,18.2,18.62,3806310,18.32,18.65,18.2,18.62,3806310,0.0,1.0
2023-08-29,18.61,18.63,18.25,18.32,5824168,18.61,18.63,18.25,18.32,5824168,0.0,1.0
2023-08-30,18.61,18.715,18.325,18.47,4497134,18.61,18.715,18.325,18.47,4497134,0.0,1.0
2023-08-31,18.98,19.0198,18.54,18.58,5682176,18.98,19.0198,18.54,18.58,5682176,0.0,1.0
2023-09-01,19.15,19.195,18.685,19.15,7020645,19.15,19.195,18.685,19.15,7020645,0.0,1.0
2023-09-05,18.58,18.99,18.55,18.99,6042638,18.58,18.99,18.55,18.99,6042638,0.0,1.0
2023-09-06,18.43,18.67,18.28,18.6,3744971,18.43,18.67,18.28,18.6,3744971,0.0,1.0
2023-09-07,18.52,18.65,18.01,18.11,4455816,18.52,18.65,18.01,18.11,4455816,0.0,1.0
2023-09-08,18.52,18.64,18.415,18.45,3178829,18.52,18.64,18.415,18.45,3178829,0.0,1.0
2023-09-11,18.9,18.97,18.66,18.73,4202887,18.9,18.97,18.66,18.73,4202887,0.0,1.0
2023-09-12,18.86,18.978,18.64,18.71,4195544,18.86,18.978,18.64,18.71,4195544,0.0,1.0
2023-09-13,18.88,19.055,18.57,18.67,8457832,18.88,19.055,18.57,18.67,8457832,0.0,1.0
2023-09-14,18.57,19.33,18.57,19.02,6179994,18.57,19.33,18.57,19.02,6179994,0.0,1.0
2023-09-15,18.34,18.64,18.33,18.48,6675376,18.34,18.64,18.33,18.48,6675376,0.0,1.0
2023-09-18,18.5,18.93,18.28,18.33,5666203,18.5,18.93,18.28,18.33,5666203,0.0,1.0
2023-09-19,17.81,18.395,17.71,18.26,11094432,17.81,18.395,17.71,18.26,11094432,0.0,1.0
2023-09-20,17.63,17.9,17.55,17.79,5355631,17.63,17.9,17.55,17.79,5355631,0.0,1.0
2023-09-21,17.0,17.32,16.99,17.25,6006108,17.0,17.32,16.99,17.25,6006108,0.0,1.0
2023-09-22,17.14,17.39,17.06,17.26,5634855,17.14,17.39,17.06,17.26,5634855,0.0,1.0
2023-09-25,17.27,17.3,16.92,16.92,5590767,17.27,17.3,16.92,16.92,5590767,0.0,1.0
2023-09-26,16.9,17.215,16.89,17.1,5671707,16.9,17.215,16.89,17.1,5671707,0.0,1.0
2023-09-27,16.77,17.11,16.69,17.0,12107188,16.77,17.11,16.69,17.0,12107188,0.0,1.0
2023-09-28,16.94,17.1,16.295,16.67,10004839,16.94,17.1,16.295,16.67,10004839,0.0,1.0
2023-09-29,17.0,17.245,16.97,17.18,7747707,17.0,17.245,16.97,17.18,7747707,0.0,1.0
2023-10-02,16.96,17.11,16.83,16.95,4904828,16.96,17.11,16.83,16.95,4904828,0.0,1.0
2023-10-03,16.66,17.0,16.55,16.86,5420189,16.66,17.0,16.55,16.86,5420189,0.0,1.0
2023-10-04,16.9,16.975,16.725,16.75,6356344,16.9,16.975,16.725,16.75,6356344,0.0,1.0
2023-10-05,17.18,17.27,16.73,16.9,6617891,17.18,17.27,16.73,16.9,6617891,0.0,1.0
2023-10-06,17.62,17.68,16.995,17.0,5371232,17.62,17.68,16.995,17.0,5371232,0.0,1.0
2023-10-09,17.68,17.84,17.39,17.39,4133643,17.68,17.84,17.39,17.39,4133643,0.0,1.0
2023-10-10,17.53,17.75,17.33,17.67,9385836,17.53,17.75,17.33,17.67,9385836,0.0,1.0
2023-10-11,17.73,17.76,17.5501,17.73,5703268,17.73,17.76,17.5501,17.73,5703268,0.0,1.0
2023-10-12,17.46,17.76,17.25,17.76,5591052,17.46,17.76,17.25,17.76,5591052,0.0,1.0
2023-10-13,17.54,17.65,17.35,17.35,5094155,17.54,17.65,17.35,17.35,5094155,0.0,1.0
2023-10-16,17.83,17.915,17.45,17.51,4259383,17.83,17.915,17.45,17.51,4259383,0.0,1.0
2023-10-17,17.83,17.98,17.63,17.71,4056750,17.83,17.98,17.63,17.71,4056750,0.0,1.0
2023-10-18,17.31,17.805,17.24,17.75,5023230,17.31,17.805,17.24,17.75,5023230,0.0,1.0
2023-10-19,17.69,17.88,17.175,17.28,7314282,17.69,17.88,17.175,17.28,7314282,0.0,1.0
2023-10-20,17.65,17.92,17.435,17.61,4938842,17.65,17.92,17.435,17.61,4938842,0.0,1.0
2023-10-23,17.7,17.98,17.46,17.49,3239084,17.7,17.98,17.46,17.49,3239084,0.0,1.0
2023-10-24,18.11,18.4659,17.83,17.89,5303035,18.11,18.4659,17.83,17.89,5303035,0.0,1.0
2023-10-25,17.25,17.81,17.05,17.59,6054257,17.25,17.81,17.05,17.59,6054257,0.0,1.0
2023-10-26,17.34,17.45,17.01,17.21,4633993,17.34,17.45,17.01,17.21,4633993,0.0,1.0
2023-10-27,17.01,17.67,16.96,17.51,8863921,17.01,17.67,16.96,17.51,8863921,0.0,1.0
2023-10-30,17.2,17.32,17.02,17.2,4174073,17.2,17.32,17.02,17.2,4174073,0.0,1.0
2023-10-31,17.0,17.255,16.755,17.13,8108772,17.0,17.255,16.755,17.13,8108772,0.0,1.0
2023-11-01,15.8,17.03,15.79,16.97,14733640,15.8,17.03,15.79,16.97,14733640,0.0,1.0
2023-11-02,16.48,16.77,15.98,16.23,11317033,16.48,16.77,15.98,16.23,11317033,0.0,1.0
2023-11-03,16.71,16.96,16.62,16.7,6851757,16.71,16.96,16.62,16.7,6851757,0.0,1.0
2023-11-06,16.7,16.995,16.55,16.95,6521376,16.7,16.995,16.55,16.95,6521376,0.0,1.0
2023-11-07,17.07,17.09,16.4832,16.61,15370286,17.07,17.09,16.4832,16.61,15370286,0.0,1.0
2023-11-08,15.38,16.11,15.13,15.95,29857829,15.38,16.11,15.13,15.95,29857829,0.0,1.0
2023-11-09,15.17,15.74,15.16,15.52,10334583,15.17,15.74,15.16,15.52,10334583,0.0,1.0
2023-11-10,15.32,15.41,15.04,15.09,7429356,15.32,15.41,15.04,15.09,7429356,0.0,1.0
2023-11-13,15.31,15.355,14.88,15.34,9565674,15.31,15.355,14.88,15.34,9565674,0.0,1.0
2023-11-14,15.85,15.98,15.64,15.64,12558298,15.85,15.98,15.64,15.64,12558298,0.0,1.0
2023-11-15,15.77,15.94,15.68,15.79,9340960,15.77,15.94,15.68,15.79,9340960,0.0,1.0
2023-11-16,15.86,15.87,15.64,15.7,8293944,15.86,15.87,15.64,15.7,8293944,0.0,1.0
2023-11-17,16.04,16.15,15.86,15.9,9084402,16.04,16.15,15.86,15.9,9084402,0.0,1.0
2023-11-20,16.34,16.43,16.09,16.1,7528987,16.34,16.43,16.09,16.1,7528987,0.0,1.0
2023-11-21,16.16,16.425,16.14,16.2,6850462,16.16,16.425,16.14,16.2,6850462,0.0,1.0
2023-11-22,16.25,16.465,16.18,16.31,5179515,16.25,16.465,16.18,16.31,5179515,0.0,1.0
2023-11-24,16.26,16.47,16.09,16.09,2472803,16.26,16.47,16.09,16.09,2472803,0.0,1.0
2023-11-27,16.19,16.36,16.16,16.2,5397608,16.19,16.36,16.16,16.2,5397608,0.0,1.0
2023-11-28,16.08,16.35,15.97,16.15,5520435,16.08,16.35,15.97,16.15,5520435,0.0,1.0
2023-11-29,16.11,16.3403,16.08,16.2,5695624,16.11,16.3403,16.08,16.2,5695624,0.0,1.0
2023-11-30,15.28,15.345,14.96,15.3,22811014,15.28,15.345,14.96,15.3,22811014,0.0,1.0
2023-12-01,15.8,15.83,15.31,15.34,12588205,15.8,15.83,15.31,15.34,12588205,0.0,1.0
2023-12-04,15.36,15.61,15.3012,15.5,12288393,15.36,15.61,15.3012,15.5,12288393,0.0,1.0
2023-12-05,15.4,15.485,15.255,15.31,7955207,15.4,15.485,15.255,15.31,7955207,0.0,1.0
2023-12-06,15.23,15.51,15.15,15.49,9302133,15.23,15.51,15.15,15.49,9302133,0.0,1.0
2023-12-07,15.36,15.38,15.15,15.22,7286870,15.36,15.38,15.15,15.22,7286870,0.0,1.0
2023-12-08,15.7,15.71,15.23,15.26,11762648,15.7,15.71,15.23,15.26,11762648,0.0,1.0
2023-12-11,15.83,15.95,15.56,15.66,8558830,15.83,15.95,15.56,15.66,8558830,0.0,1.0
2023-12-12,15.94,15.97,15.725,15.88,8681251,15.94,15.97,15.725,15.88,8681251,0.0,1.0
2023-12-13,16.35,16.37,15.73,15.84,11345469,16.35,16.37,15.73,15.84,11345469,0.0,1.0
2023-12-14,16.79,16.84,16.4,16.45,14320501,16.79,16.84,16.4,16.45,14320501,0.0,1.0
2023-12-15,17.02,17.095,16.65,16.69,30478019,17.02,17.095,16.65,16.69,30478019,0.0,1.0
2023-12-18,16.15,16.99,16.14,16.5,15789727,16.15,16.99,16.14,16.5,15789727,0.0,1.0
2023-12-19,16.46,16.805,16.07,16.45,9990989,16.46,16.805,16.07,16.45,9990989,0.0,1.0
2023-12-20,15.89,16.31,15.87,16.14,11649406,15.89,16.31,15.87,16.14,11649406,0.0,1.0
2023-12-21,16.19,16.2,15.76,16.04,7657903,16.19,16.2,15.76,16.04,7657903,0.0,1.0
2023-12-22,16.21,16.26,16.0,16.18,5637477,16.21,16.26,16.0,16.18,5637477,0.0,1.0
2023-12-26,16.0,16.31,15.99,16.31,3907748,16.0,16.31,15.99,16.31,3907748,0.0,1.0
2023-12-27,16.14,16.15,15.97,16.08,3993480,16.14,16.15,15.97,16.08,3993480,0.0,1.0
2023-12-28,16.37,16.43,16.18,16.21,3591145,16.37,16.43,16.18,16.21,3591145,0.0,1.0
2023-12-29,16.19,16.435,16.11,16.3,3720421,16.19,16.435,16.11,16.3,3720421,0.0,1.0
2024-01-02,15.73,16.08,15.54,16.04,6284396,15.73,16.08,15.54,16.04,6284396,0.0,1.0
2024-01-03,15.48,15.795,15.47,15.55,5877349,15.48,15.795,15.47,15.55,5877349,0.0,1.0
2024-01-04,15.55,15.66,15.408,15.49,7436670,15.55,15.66,15.408,15.49,7436670,0.0,1.0
2024-01-05,15.74,16.0,15.63,15.63,6255970,15.74,16.0,15.63,15.63,6255970,0.0,1.0
2024-01-08,16.0,16.0,15.66,15.73,4939676,16.0,16.0,15.66,15.73,4939676,0.0,1.0
2024-01-09,16.18,16.23,15.88,15.91,4501316,16.18,16.23,15.88,15.91,4501316,0.0,1.0
2024-01-10,16.36,16.4,16.0825,16.11,4685230,16.36,16.4,16.0825,16.11,4685230,0.0,1.0
2024-01-11,16.53,16.6275,16.27,16.42,6528518,16.53,16.6275,16.27,16.42,6528518,0.0,1.0
2024-01-12,16.75,16.755,16.355,16.55,6874575,16.75,16.755,16.355,16.55,6874575,0.0,1.0
2024-01-16,15.34,16.03,15.22,16.0,23085941,15.34,16.03,15.22,16.0,23085941,0.0,1.0
2024-01-17,14.97,15.12,14.555,15.04,19257523,14.97,15.12,14.555,15.04,19257523,0.0,1.0
2024-01-18,14.91,15.21,14.885,15.16,6422060,14.91,15.21,14.885,15.16,6422060,0.0,1.0
2024-01-19,14.94,15.0,14.83,14.99,6711040,14.94,15.0,14.83,14.99,6711040,0.0,1.0
2024-01-22,14.84,15.01,14.76,14.95,9023696,14.84,15.01,14.76,14.95,9023696,0.0,1.0
2024-01-23,14.79,15.21,14.78,15.18,6729828,14.79,15.21,14.78,15.18,6729828,0.0,1.0
2024-01-24,14.65,15.005,14.545,15.0,7516133,14.65,15.005,14.545,15.0,7516133,0.0,1.0
2024-01-25,14.52,14.81,14.37,14.69,6475651,14.52,14.81,14.37,14.69,6475651,0.0,1.0
2024-01-26,14.53,14.65,14.4,14.53,4899865,14.53,14.65,14.4,14.53,4899865,0.0,1.0
2024-01-29,14.53,14.605,14.395,14.53,10021806,14.53,14.605,14.395,14.53,10021806,0.0,1.0
2024-01-30,14.39,14.495,14.31,14.41,7101091,14.39,14.495,14.31,14.41,7101091,0.0,1.0
2024-01-31,14.0,14.365,13.9,14.28,10674805,14.0,14.365,13.9,14.28,10674805,0.0,1.0
2024-02-01,13.91,14.19,13.73,14.19,10420486,13.91,14.19,13.73,14.19,10420486,0.0,1.0
2024-02-02,14.2,14.395,13.51,13.88,12959156,14.2,14.395,13.51,13.88,12959156,0.0,1.0
2024-02-05,13.84,14.14,13.66,14.09,6546513,13.84,14.14,13.66,14.09,6546513,0.0,1.0
2024-02-06,14.04,14.04,13.67,13.93,8703821,14.04,14.04,13.67,13.93,8703821,0.0,1.0
2024-02-07,14.37,14.39,13.955,14.14,5981173,14.37,14.39,13.955,14.14,5981173,0.0,1.0
2024-02-08,14.5,14.585,14.21,14.32,8785751,14.5,14.585,14.21,14.32,8785751,0.0,1.0
2024-02-09,14.46,14.555,14.1,14.28,14734689,14.46,14.555,14.1,14.28,14734689,0.0,1.0
2024-02-12,15.0,15.195,14.48,14.5,13382010,15.0,15.195,14.48,14.5,13382010,0.0,1.0
2024-02-13,14.61,14.7951,14.5088,14.59,8618553,14.61,14.7951,14.5088,14.59,8618553,0.0,1.0
2024-02-14,15.1,15.1,14.74,14.79,8879948,15.1,15.1,14.74,14.79,8879948,0.0,1.0
2024-02-15,15.76,15.85,15.14,15.15,12342322,15.76,15.85,15.14,15.15,12342322,0.0,1.0
2024-02-16,15.7,15.77,15.55,15.65,14776464,15.7,15.77,15.55,15.65,14776464,0.0,1.0
2024-02-20,15.67,15.79,15.4965,15.51,14791845,15.67,15.79,15.4965,15.51,14791845,0.0,1.0
2024-02-21,15.88,16.03,15.61,15.67,11333257,15.88,16.03,15.61,15.67,11333257,0.0,1.0
2024-02-22,16.24,16.24,15.8303,15.95,9445070,16.24,16.24,15.8303,15.95,9445070,0.0,1.0
2024-02-23,16.4,16.46,16.13,16.37,12239625,16.4,16.46,16.13,16.37,12239625,0.0,1.0
2024-02-26,16.39,16.4,15.805,16.31,11758684,16.39,16.4,15.805,16.31,11758684,0.0,1.0
2024-02-27,16.89,17.25,16.455,16.48,21103292,16.89,17.25,16.455,16.48,21103292,0.0,1.0
2024-02-28,18.24,18.3,17.32,18.02,33870388,18.24,18.3,17.32,18.02,33870388,0.0,1.0
2024-02-29,18.52,18.95,18.25,18.35,20617464,18.52,18.95,18.25,18.35,20617464,0.0,1.0
2024-03-01,18.95,19.055,18.315,18.46,19664169,18.95,19.055,18.315,18.46,19664169,0.0,1.0
2024-03-04,18.85,19.1788,18.38,18.38,18470757,18.85,19.1788,18.38,18.38,18470757,0.0,1.0
2024-03-05,18.79,18.87,18.44,18.6,14283529,18.79,18.87,18.44,18.6,14283529,0.0,1.0
2024-03-06,18.96,19.27,18.77,18.8,15917449,18.96,19.27,18.77,18.8,15917449,0.0,1.0
2024-03-07,18.37,19.04,18.21,18.92,13282328,18.37,19.04,18.21,18.92,13282328,0.0,1.0
2024-03-08,18.34,18.72,18.2425,18.28,8505792,18.34,18.72,18.2425,18.28,8505792,0.0,1.0
2024-03-11,18.53,18.58,18.04,18.2,11585833,18.53,18.58,18.04,18.2,11585833,0.0,1.0
2024-03-12,19.38,19.78,18.59,18.64,51937158,19.38,19.78,18.59,18.64,51937158,0.0,1.0
2024-03-13,19.62,19.76,18.93,19.15,29770744,19.62,19.76,18.93,19.15,29770744,0.0,1.0
2024-03-14,18.51,19.678,18.36,19.61,23100399,18.51,19.678,18.36,19.61,23100399,0.0,1.0
2024-03-15,18.13,18.4,17.935,18.34,27538304,18.13,18.4,17.935,18.34,27538304,0.0,1.0
2024-03-18,18.23,18.555,18.175,18.37,9844036,18.23,18.555,18.175,18.37,9844036,0.0,1.0
2024-03-19,18.09,18.286,17.745,18.1,7660925,18.09,18.286,17.745,18.1,7660925,0.0,1.0
2024-03-20,18.55,18.555,18.085,18.22,8026617,18.55,18.555,18.085,18.22,8026617,0.0,1.0
2024-03-21,18.42,18.89,18.37,18.54,11750578,18.42,18.89,18.37,18.54,11750578,0.0,1.0
2024-03-22,17.57,18.26,17.53,18.16,10090152,17.57,18.26,17.53,18.16,10090152,0.0,1.0
2024-03-25,17.6,17.725,17.34,17.58,9640710,17.6,17.725,17.34,17.58,9640710,0.0,1.0
2024-03-26,17.6,18.01,17.6,17.73,9314833,17.6,18.01,17.6,17.73,9314833,0.0,1.0
2024-03-27,17.61,17.85,17.55,17.73,11312570,17.61,17.85,17.55,17.73,11312570,0.0,1.0
2024-03-28,17.79,18.05,17.55,17.55,8107227,17.79,18.05,17.55,17.55,8107227,0.0,1.0
2024-04-01,18.2,18.23,17.83,17.83,14159406,18.2,18.23,17.83,17.83,14159406,0.0,1.0
2024-04-02,18.23,18.305,17.67,17.88,11877070,18.23,18.305,17.67,17.88,11877070,0.0,1.0
2024-04-03,18.29,18.73,18.14,18.24,9224769,18.29,18.73,18.14,18.24,9224769,0.0,1.0
2024-04-04,18.32,18.7015,18.2,18.57,13279390,18.32,18.7015,18.2,18.57,13279390,0.0,1.0
2024-04-05,18.24,18.398,18.18,18.27,6104245,18.24,18.398,18.18,18.27,6104245,0.0,1.0
2024-04-08,18.43,19.08,18.16,18.4,16030344,18.43,19.08,18.16,18.4,16030344,0.0,1.0
2024-04-09,19.02,19.11,18.47,18.55,14957209,19.02,19.11,18.47,18.55,14957209,0.0,1.0
2024-04-10,19.12,19.25,18.74,18.75,12302064,19.12,19.25,18.74,18.75,12302064,0.0,1.0
2024-04-11,19.06,19.34,18.94,19.23,10821607,19.06,19.34,18.94,19.23,10821607,0.0,1.0
2024-04-12,21.25,21.43,20.45,20.56,51059719,21.25,21.43,20.45,20.56,51059719,0.0,1.0
2024-04-15,21.65,22.49,21.42,21.52,29000997,21.65,22.49,21.42,21.52,29000997,0.0,1.0
2024-04-16,22.51,22.83,21.34,21.34,26760951,22.51,22.83,21.34,21.34,26760951,0.0,1.0
2024-04-17,22.63,22.89,21.792,22.7,18700608,22.63,22.89,21.792,22.7,18700608,0.0,1.0
2024-04-18,22.3,22.57,22.015,22.4,13424915,22.3,22.57,22.015,22.4,13424915,0.0,1.0
2024-04-19,22.01,22.355,21.76,22.0,11949200,22.01,22.355,21.76,22.0,11949200,0.0,1.0
2024-04-22,22.46,22.54,21.82,22.14,16597293,22.46,22.54,21.82,22.14,16597293,0.0,1.0
2024-04-23,22.72,22.97,22.3,22.52,13095536,22.72,22.97,22.3,22.52,13095536,0.0,1.0
2024-04-24,22.8,22.81,22.37,22.75,7567850,22.8,22.81,22.37,22.75,7567850,0.0,1.0
2024-04-25,23.03,23.07,22.045,22.5,10170154,23.03,23.07,22.045,22.5,10170154,0.0,1.0
2024-04-26,22.91,23.4,22.89,23.24,10401844,22.91,23.4,22.89,23.24,10401844,0.0,1.0
2024-04-29,23.1,23.17,22.58,22.91,11081419,23.1,23.17,22.58,22.91,11081419,0.0,1.0
2024-04-30,22.5,23.14,22.46,22.935,10962731,22.5,23.14,22.46,22.935,10962731,0.0,1.0
2024-05-01,22.21,22.75,22.09,22.65,11550329,22.21,22.75,22.09,22.65,11550329,0.0,1.0
2024-05-02,22.5,22.6899,21.82,22.41,8629443,22.5,22.6899,21.82,22.41,8629443,0.0,1.0
2024-05-03,23.0,23.02,22.585,22.81,11693841,23.0,23.02,22.585,22.81,11693841,0.0,1.0
2024-05-06,23.34,23.51,22.852,23.51,10854980,23.34,23.51,22.852,23.51,10854980,0.0,1.0
2024-05-07,23.65,23.77,22.99,23.14,20249407,23.65,23.77,22.99,23.14,20249407,0.0,1.0
2024-05-08,21.46,22.26,21.3,22.09,35067450,21.46,22.26,21.3,22.09,35067450,0.0,1.0
2024-05-09,22.01,22.23,21.14,21.21,12612944,22.01,22.23,21.14,21.21,12612944,0.0,1.0
2024-05-10,22.5,22.645,22.0,22.07,11120352,22.5,22.645,22.0,22.07,11120352,0.0,1.0
2024-05-13,22.22,22.4775,21.77,22.41,9876480,22.22,22.4775,21.77,22.41,9876480,0.0,1.0
2024-05-14,22.25,22.4,21.995,22.1,6670350,22.25,22.4,21.995,22.1,6670350,0.0,1.0
2024-05-15,22.52,22.65,22.28,22.43,7272378,22.52,22.65,22.28,22.43,7272378,0.0,1.0
2024-05-16,22.87,23.735,22.85,23.0,12998804,22.87,23.735,22.85,23.0,12998804,0.0,1.0
2024-05-17,23.0,23.33,22.79,22.8,8124666,23.0,23.33,22.79,22.8,8124666,0.0,1.0
2024-05-20,22.96,23.23,22.6,22.93,6279956,22.96,23.23,22.6,22.93,6279956,0.0,1.0
2024-05-21,22.96,23.028,22.79,22.9,5675062,22.96,23.028,22.79,22.9,5675062,0.0,1.0
2024-05-22,22.41,23.2,22.33,22.9,7999331,22.41,23.2,22.33,22.9,7999331,0.0,1.0
2024-05-23,22.36,22.7,22.3,22.56,7010803,22.36,22.7,22.3,22.56,7010803,0.0,1.0
2024-05-24,22.35,22.66,22.145,22.39,5203727,22.35,22.66,22.145,22.39,5203727,0.0,1.0
2024-05-28,22.81,22.95,22.2,22.37,7227213,22.81,22.95,22.2,22.37,7227213,0.0,1.0
2024-05-29,22.84,22.9,22.487,22.56,4734101,22.84,22.9,22.487,22.56,4734101,0.0,1.0
2024-05-30,23.23,23.575,22.69,22.76,8879315,23.23,23.575,22.69,22.76,8879315,0.0,1.0
2024-05-31,22.74,23.3801,22.275,23.02,7949531,22.74,23.3801,22.275,23.02,7949531,0.0,1.0
2024-06-03,22.53,22.99,22.41,22.76,3700837,22.53,22.99,22.41,22.76,3700837,0.0,1.0
2024-06-04,22.02,22.53,21.615,22.455,8580510,22.02,22.53,21.615,22.455,8580510,0.0,1.0
2024-06-05,21.79,22.13,21.68,22.13,5832982,21.79,22.13,21.68,22.13,5832982,0.0,1.0
2024-06-06,21.89,22.17,21.72,21.9,5526755,21.89,22.17,21.72,21.9,5526755,0.0,1.0
2024-06-07,21.84,22.055,21.6,21.74,4628443,21.84,22.055,21.6,21.74,4628443,0.0,1.0
2024-06-10,22.18,22.2,21.63,21.76,3949392,22.18,22.2,21.63,21.76,3949392,0.0,1.0
2024-06-11,22.12,22.22,21.9,22.04,3627224,22.12,22.22,21.9,22.04,3627224,0.0,1.0
2024-06-12,22.69,22.87,22.0301,22.25,6686013,22.69,22.87,22.0301,22.25,6686013,0.0,1.0
2024-06-13,21.7,22.49,21.2,22.29,10213406,21.7,22.49,21.2,22.29,10213406,0.0,1.0
2024-06-14,21.4,21.56,21.01,21.49,6159467,21.4,21.56,21.01,21.49,6159467,0.0,1.0
2024-06-17,20.54,21.38,20.39,21.34,13269858,20.54,21.38,20.39,21.34,13269858,0.0,1.0
2024-06-18,20.39,20.75,20.15,20.49,10440532,20.39,20.75,20.15,20.49,10440532,0.0,1.0
2024-06-20,21.02,21.2,20.45,20.5,10273818,21.02,21.2,20.45,20.5,10273818,0.0,1.0
2024-06-21,21.34,21.35,20.91,21.14,10781546,21.34,21.35,20.91,21.14,10781546,0.0,1.0
2024-06-24,21.06,21.48,21.02,21.32,6947659,21.06,21.48,21.02,21.32,6947659,0.0,1.0
2024-06-25,21.22,21.42,21.01,21.06,7123088,21.22,21.42,21.01,21.06,7123088,0.0,1.0
2024-06-26,21.28,21.36,20.9549,21.15,8590525,21.28,21.36,20.9549,21.15,8590525,0.0,1.0
2024-06-27,21.09,21.41,21.005,21.23,3438578,21.09,21.41,21.005,21.23,3438578,0.0,1.0
2024-06-28,20.95,21.235,20.815,21.235,12073047,20.95,21.235,20.815,21.235,12073047,0.0,1.0
2024-07-01,21.08,21.19,20.6,20.95,6300729,21.08,21.19,20.6,20.95,6300729,0.0,1.0
2024-07-02,20.9,21.19,20.7305,21.16,9102712,20.9,21.19,20.7305,21.16,9102712,0.0,1.0
2024-07-03,20.91,21.27,20.805,20.86,3354089,20.91,21.27,20.805,20.86,3354089,0.0,1.0
2024-07-05,21.67,21.81,21.03,21.12,5411601,21.67,21.81,21.03,21.12,5411601,0.0,1.0
2024-07-08,21.41,21.84,21.275,21.58,5388054,21.41,21.84,21.275,21.58,5388054,0.0,1.0
2024-07-09,21.34,21.73,21.27,21.31,4573481,21.34,21.73,21.27,21.31,4573481,0.0,1.0
2024-07-10,21.37,21.49,21.025,21.46,3643884,21.37,21.49,21.025,21.46,3643884,0.0,1.0
2024-07-11,21.62,21.675,21.36,21.57,7061196,21.62,21.675,21.36,21.57,7061196,0.0,1.0
2024-07-12,21.82,22.32,21.68,21.7,4211346,21.82,22.32,21.68,21.7,4211346,0.0,1.0
2024-07-15,21.18,21.91,21.13,21.84,6945320,21.18,21.91,21.13,21.84,6945320,0.0,1.0
2024-07-16,21.31,21.45,21.1,21.26,4393600,21.31,21.45,21.1,21.26,4393600,0.0,1.0
2024-07-17,20.82,21.12,20.52,21.07,6747498,20.82,21.12,20.52,21.07,6747498,0.0,1.0
2024-07-18,20.21,21.04,20.09,21.04,7690511,20.21,21.04,20.09,21.04,7690511,0.0,1.0
2024-07-19,20.19,20.27,20.04,20.24,3651260,20.19,20.27,20.04,20.24,3651260,0.0,1.0
2024-07-22,20.61,20.74,20.175,20.24,6338973,20.61,20.74,20.175,20.24,6338973,0.0,1.0
2024-07-23,20.6,20.67,20.42,20.54,3235151,20.6,20.67,20.42,20.54,3235151,0.0,1.0
2024-07-24,19.92,20.65,19.91,20.52,9611955,19.92,20.65,19.91,20.52,9611955,0.0,1.0
2024-07-25,19.79,20.18,19.62,19.94,4436210,19.79,20.18,19.62,19.94,4436210,0.0,1.0
2024-07-26,20.18,20.425,19.94,20.03,9692080,20.18,20.425,19.94,20.03,9692080,0.0,1.0
2024-07-29,20.3,20.565,20.19,20.28,5359824,20.3,20.565,20.19,20.28,5359824,0.0,1.0
2024-07-30,20.33,20.43,19.83,20.36,4506749,20.33,20.43,19.83,20.36,4506749,0.0,1.0
2024-07-31,20.75,21.025,20.61,20.64,5815807,20.75,21.025,20.61,20.64,5815807,0.0,1.0
2024-08-01,20.62,20.93,20.355,20.7,6127135,20.62,20.93,20.355,20.7,6127135,0.0,1.0
2024-08-02,20.28,20.33,19.7,19.9,6057397,20.28,20.33,19.7,19.9,6057397,0.0,1.0
2024-08-05,20.35,20.425,18.16,18.3,9786777,20.35,20.425,18.16,18.3,9786777,0.0,1.0
2024-08-06,20.67,21.075,20.21,20.44,8289611,20.67,21.075,20.21,20.44,8289611,0.0,1.0
2024-08-07,21.21,22.2,20.63,20.63,19950706,21.21,22.2,20.63,20.63,19950706,0.0,1.0
2024-08-08,22.78,22.8,21.26,21.37,11617992,22.78,22.8,21.26,21.37,11617992,0.0,1.0
2024-08-09,22.59,22.99,22.365,22.76,17900442,22.59,22.99,22.365,22.76,17900442,0.0,1.0
2024-08-12,22.73,22.8,22.275,22.68,5523978,22.73,22.8,22.275,22.68,5523978,0.0,1.0
2024-08-13,22.58,23.049,22.5,22.88,9739140,22.58,23.049,22.5,22.88,9739140,0.0,1.0
2024-08-14,22.15,22.72,22.03,22.63,5531386,22.15,22.72,22.03,22.63,5531386,0.0,1.0
2024-08-15,22.4,22.65,22.06,22.23,6793901,22.4,22.65,22.06,22.23,6793901,0.0,1.0
2024-08-16,22.45,22.7691,22.175,22.5,7597090,22.45,22.7691,22.175,22.5,7597090,0.0,1.0
2024-08-19,23.59,23.61,22.41,22.555,10911862,23.59,23.61,22.41,22.555,10911862,0.0,1.0
2024-08-20,22.79,23.66,22.74,23.495,6027994,22.79,23.66,22.74,23.495,6027994,0.0,1.0
2024-08-21,22.84,23.19,22.54,22.76,7026431,22.84,23.19,22.54,22.76,7026431,0.0,1.0
2024-08-22,22.99,23.52,22.79,22.96,6753536,22.99,23.52,22.79,22.96,6753536,0.0,1.0
2024-08-23,22.87,23.21,22.77,23.12,4049047,22.87,23.21,22.77,23.12,4049047,0.0,1.0
2024-08-26,22.78,22.98,22.36,22.76,3884110,22.78,22.98,22.36,22.76,3884110,0.0,1.0
2024-08-27,22.6,22.9599,22.49,22.59,3201860,22.6,22.9599,22.49,22.59,3201860,0.0,1.0
2024-08-28,21.91,22.65,21.85,22.55,3860369,21.91,22.65,21.85,22.55,3860369,0.0,1.0
2024-08-29,22.03,22.4,22.02,22.13,3548673,22.03,22.4,22.02,22.13,3548673,0.0,1.0
2024-08-30,22.15,22.37,21.83,22.17,3146382,22.15,22.37,21.83,22.17,3146382,0.0,1.0
2024-09-03,22.0,22.15,21.93,21.99,5565381,22.0,22.15,21.93,21.99,5565381,0.0,1.0
2024-09-04,23.54,23.94,21.95,22.2,14435303,23.54,23.94,21.95,22.2,14435303,0.0,1.0
2024-09-05,23.33,23.99,22.8,23.49,8845869,23.33,23.99,22.8,23.49,8845869,0.0,1.0
2024-09-06,22.0,23.38,21.91,23.05,7118547,22.0,23.38,21.91,23.05,7118547,0.0,1.0
2024-09-09,22.41,22.99,22.18,22.5,4156472,22.41,22.99,22.18,22.5,4156472,0.0,1.0
2024-09-10,23.0,23.01,22.18,22.45,6847274,23.0,23.01,22.18,22.45,6847274,0.0,1.0
2024-09-11,23.42,23.7799,22.73,22.97,7737675,23.42,23.7799,22.73,22.97,7737675,0.0,1.0
2024-09-12,23.7,23.845,23.24,23.49,5548150,23.7,23.845,23.24,23.49,5548150,0.0,1.0
2024-09-13,23.95,24.355,23.78,23.8,7824854,23.95,24.355,23.78,23.8,7824854,0.0,1.0
2024-09-16,23.95,24.375,23.65,23.95,10605154,23.95,24.375,23.65,23.95,10605154,0.0,1.0
2024-09-17,24.24,24.365,23.93,24.12,4759483,24.24,24.365,23.93,24.12,4759483,0.0,1.0
2024-09-18,24.18,24.66,24.052,24.3,9381336,24.18,24.66,24.052,24.3,9381336,0.0,1.0
2024-09-19,24.2,24.735,24.03,24.55,5131297,24.2,24.735,24.03,24.55,5131297,0.0,1.0
2024-09-20,24.58,24.7,24.16,24.2,6293751,24.58,24.7,24.16,24.2,6293751,0.0,1.0
2024-09-23,24.78,24.84,24.3,24.64,4919189,24.78,24.84,24.3,24.64,4919189,0.0,1.0
2024-09-24,24.94,25.195,24.53,25.0,5360440,24.94,25.195,24.53,25.0,5360440,0.0,1.0
2024-09-25,24.89,25.135,24.61,24.66,7617615,24.89,25.135,24.61,24.66,7617615,0.0,1.0
2024-09-26,24.92,25.085,24.44,24.8,5782174,24.92,25.085,24.44,24.8,5782174,0.0,1.0
2024-09-27,24.81,25.195,24.63,24.94,4131522,24.81,25.195,24.63,24.94,4131522,0.0,1.0
2024-09-30,24.55,24.97,24.43,24.97,5474987,24.55,24.97,24.43,24.97,5474987,0.0,1.0
2024-10-01,24.43,24.655,24.16,24.56,4440824,24.43,24.655,24.16,24.56,4440824,0.0,1.0
2024-10-02,24.19,24.52,23.975,24.23,6550293,24.19,24.52,23.975,24.23,6550293,0.0,1.0
2024-10-03,24.14,24.15,23.6,23.8,4524062,24.14,24.15,23.6,23.8,4524062,0.0,1.0
2024-10-04,24.59,24.715,24.18,24.34,5199421,24.59,24.715,24.18,24.34,5199421,0.0,1.0
2024-10-07,25.8,26.28,25.4,25.45,16639582,25.8,26.28,25.4,25.45,16639582,0.0,1.0
2024-10-08,25.7,26.0,25.44,25.54,5079810,25.7,26.0,25.44,25.54,5079810,0.0,1.0
2024-10-09,25.64,25.905,25.47,25.54,4536249,25.64,25.905,25.47,25.54,4536249,0.0,1.0
2024-10-10,25.53,25.88,25.4,25.67,5700737,25.53,25.88,25.4,25.67,5700737,0.0,1.0
2024-10-11,25.7,26.0,25.455,25.79,7503292,25.7,26.0,25.455,25.79,7503292,0.0,1.0
2024-10-14,25.64,25.918,25.51,25.65,4361921,25.64,25.918,25.51,25.65,4361921,0.0,1.0
2024-10-15,25.18,25.53,25.0746,25.38,5596609,25.18,25.53,25.0746,25.38,5596609,0.0,1.0
2024-10-16,25.38,25.42,24.95,25.19,4029786,25.38,25.42,24.95,25.19,4029786,0.0,1.0
2024-10-17,25.31,25.62,25.22,25.45,5267057,25.31,25.62,25.22,25.45,5267057,0.0,1.0
2024-10-18,25.13,25.415,25.07,25.3,3709172,25.13,25.415,25.07,25.3,3709172,0.0,1.0
2024-10-21,25.05,25.07,24.62,24.98,6385298,25.05,25.07,24.62,24.98,6385298,0.0,1.0
2024-10-22,24.98,25.065,24.65,24.93,4270786,24.98,25.065,24.65,24.93,4270786,0.0,1.0
2024-10-23,25.39,26.1,25.0,25.0,9816896,25.39,26.1,25.0,25.0,9816896,0.0,1.0
2024-10-24,25.61,25.74,25.28,25.4,5523080,25.61,25.74,25.28,25.4,5523080,0.0,1.0
2024-10-25,25.67,25.98,25.6,25.73,3734770,25.67,25.98,25.6,25.73,3734770,0.0,1.0
2024-10-28,25.95,26.27,25.8,25.8,4863738,25.95,26.27,25.8,25.8,4863738,0.0,1.0
2024-10-29,26.0,26.225,25.69,25.83,4378474,26.0,26.225,25.69,25.83,4378474,0.0,1.0
2024-10-30,26.24,26.445,25.86,25.89,4442328,26.24,26.445,25.86,25.89,4442328,0.0,1.0
2024-10-31,25.79,26.17,25.47,26.17,5294754,25.79,26.17,25.47,26.17,5294754,0.0,1.0
2024-11-01,25.4,26.02,25.21,25.96,6458210,25.4,26.02,25.21,25.96,6458210,0.0,1.0
2024-11-04,25.7,25.819,25.27,25.36,6693828,25.7,25.819,25.27,25.36,6693828,0.0,1.0
2024-11-05,26.89,26.91,25.7,25.7,13929962,26.89,26.91,25.7,25.7,13929962,0.0,1.0
2024-11-06,24.0,24.22,22.95,24.0,30680946,24.0,24.22,22.95,24.0,30680946,0.0,1.0
2024-11-07,25.11,25.12,24.0,24.27,16748906,25.11,25.12,24.0,24.27,16748906,0.0,1.0
2024-11-08,24.17,24.9,23.62,24.695,14216546,24.17,24.9,23.62,24.695,14216546,0.0,1.0
2024-11-11,24.1,24.25,23.615,23.68,12288509,24.1,24.25,23.615,23.68,12288509,0.0,1.0
2024-11-12,24.51,24.7,24.09,24.195,10695011,24.51,24.7,24.09,24.195,10695011,0.0,1.0
2024-11-13,25.9,26.075,24.72,24.85,11009499,25.9,26.075,24.72,24.85,11009499,0.0,1.0
2024-11-14,25.33,26.045,25.3,25.81,11767942,25.33,26.045,25.3,25.81,11767942,0.0,1.0
2024-11-15,24.48,25.1493,24.2901,25.13,7610886,24.48,25.1493,24.2901,25.13,7610886,0.0,1.0
2024-11-18,24.36,24.515,23.895,24.36,5238488,24.36,24.515,23.895,24.36,5238488,0.0,1.0
2024-11-19,24.19,24.445,23.95,24.0,7046971,24.19,24.445,23.95,24.0,7046971,0.0,1.0
2024-11-20,23.97,24.27,23.825,24.22,7189356,23.97,24.27,23.825,24.22,7189356,0.0,1.0
2024-11-21,24.0,24.25,23.84,24.05,8133336,24.0,24.25,23.84,24.05,8133336,0.0,1.0
2024-11-22,24.32,24.36,23.805,24.14,13137389,24.32,24.36,23.805,24.14,13137389,0.0,1.0
2024-11-25,25.0,25.115,24.58,24.6,5831863,25.0,25.115,24.58,24.6,5831863,0.0,1.0
2024-11-26,25.21,25.5791,24.73,24.88,4689736,25.21,25.5791,24.73,24.88,4689736,0.0,1.0
2024-11-27,25.47,25.69,25.25,25.45,6215435,25.47,25.69,25.25,25.45,6215435,0.0,1.0
2024-11-29,25.36,25.49,25.08,25.08,2561773,25.36,25.49,25.08,25.08,2561773,0.0,1.0
2024-12-02,24.85,25.45,24.6625,25.33,7342972,24.85,25.45,24.6625,25.33,7342972,0.0,1.0
2024-12-03,23.92,24.06,22.405,23.22,34791189,23.92,24.06,22.405,23.22,34791189,0.0,1.0
2024-12-04,23.87,24.11,23.4708,24.05,8473684,23.87,24.11,23.4708,24.05,8473684,0.0,1.0
2024-12-05,24.03,24.1906,23.69,23.81,6691197,24.03,24.1906,23.69,23.81,6691197,0.0,1.0
2024-12-06,23.9,24.05,23.68,24.05,5117521,23.9,24.05,23.68,24.05,5117521,0.0,1.0
2024-12-09,23.43,24.09,23.35,23.84,5350757,23.43,24.09,23.35,23.84,5350757,0.0,1.0
2024-12-10,23.72,23.81,23.4,23.51,7174469,23.72,23.81,23.4,23.51,7174469,0.0,1.0
2024-12-11,23.89,23.955,23.515,23.88,6155408,23.89,23.955,23.515,23.88,6155408,0.0,1.0
2024-12-12,24.32,24.58,23.75,23.76,7928693,24.32,24.58,23.75,23.76,7928693,0.0,1.0
2024-12-13,23.89,24.39,23.66,24.27,6092863,23.89,24.39,23.66,24.27,6092863,0.0,1.0
2024-12-16,23.6,24.15,23.57,23.95,5697497,23.6,24.15,23.57,23.95,5697497,0.0,1.0
2024-12-17,23.52,23.695,23.26,23.3,13776947,23.52,23.695,23.26,23.3,13776947,0.0,1.0
2024-12-18,22.56,23.59,22.54,23.54,6256476,22.56,23.59,22.54,23.54,6256476,0.0,1.0
2024-12-19,22.73,23.125,22.65,22.79,6011779,22.73,23.125,22.65,22.79,6011779,0.0,1.0
2024-12-20,22.94,23.075,22.2175,22.42,4770021,22.94,23.075,22.2175,22.42,4770021,0.0,1.0
2024-12-23,22.8,23.095,22.79,22.9,4187223,22.8,23.095,22.79,22.9,4187223,0.0,1.0
2024-12-24,22.86,23.07,22.66,22.84,2556966,22.86,23.07,22.66,22.84,2556966,0.0,1.0
2024-12-26,22.82,22.92,22.535,22.62,4925054,22.82,22.92,22.535,22.62,4925054,0.0,1.0
2024-12-27,22.52,22.79,22.305,22.64,6435204,22.52,22.79,22.305,22.64,6435204,0.0,1.0
2024-12-30,22.22,22.38,22.0302,22.26,3452733,22.22,22.38,22.0302,22.26,3452733,0.0,1.0
2024-12-31,21.98,22.345,21.98,22.16,3798453,21.98,22.345,21.98,22.16,3798453,0.0,1.0
2025-01-02,22.29,22.54,21.79,22.04,6513362,22.29,22.54,21.79,22.04,6513362,0.0,1.0
2025-01-03,22.42,22.71,22.27,22.41,6724639,22.42,22.71,22.27,22.41,6724639,0.0,1.0
2025-01-06,22.23,22.8,21.945,22.6,9186702,22.23,22.8,21.945,22.6,9186702,0.0,1.0
2025-01-07,22.75,22.915,22.29,22.29,4830843,22.75,22.915,22.29,22.29,4830843,0.0,1.0
2025-01-08,22.28,23.0,22.27,22.64,5876673,22.28,23.0,22.27,22.64,5876673,0.0,1.0
2025-01-10,21.34,22.05,21.34,21.92,8801740,21.34,22.05,21.34,21.92,8801740,0.0,1.0
2025-01-13,21.8,21.83,21.165,21.2,5662090,21.8,21.83,21.165,21.2,5662090,0.0,1.0
2025-01-14,21.97,22.42,21.75,21.94,6418153,21.97,22.42,21.75,21.94,6418153,0.0,1.0
2025-01-15,22.34,22.475,22.005,22.11,6025593,22.34,22.475,22.005,22.11,6025593,0.0,1.0
2025-01-16,22.32,22.46,22.155,22.18,3727986,22.32,22.46,22.155,22.18,3727986,0.0,1.0
2025-01-17,22.06,22.5679,22.05,22.5,5499131,22.06,22.5679,22.05,22.5,5499131,0.0,1.0
2025-01-21,22.19,22.4,21.79,22.34,6545690,22.19,22.4,21.79,22.34,6545690,0.0,1.0
2025-01-22,22.25,22.455,22.11,22.29,3688717,22.25,22.455,22.11,22.29,3688717,0.0,1.0
2025-01-23,22.0,22.18,21.87,22.18,7224452,22.0,22.18,21.87,22.18,7224452,0.0,1.0
2025-01-24,22.56,22.85,21.96,22.16,6393459,22.56,22.85,21.96,22.16,6393459,0.0,1.0
2025-01-27,22.7,22.83,22.17,22.24,6373701,22.7,22.83,22.17,22.24,6373701,0.0,1.0
2025-01-28,23.15,23.2458,22.67,22.95,4921625,23.15,23.2458,22.67,22.95,4921625,0.0,1.0
2025-01-29,23.0,23.265,22.842,23.25,3801707,23.0,23.265,22.842,23.25,3801707,0.0,1.0
2025-01-30,23.6,23.61,23.19,23.2,7148768,23.6,23.61,23.19,23.2,7148768,0.0,1.0
2025-01-31,23.51,23.79,23.415,23.6,7890454,23.51,23.79,23.415,23.6,7890454,0.0,1.0
2025-02-03,23.58,23.765,22.7501,22.98,6159986,23.58,23.765,22.7501,22.98,6159986,0.0,1.0
2025-02-04,23.71,24.07,23.625,23.7,4258491,23.71,24.07,23.625,23.7,4258491,0.0,1.0
2025-02-05,24.01,24.14,23.525,23.65,8703064,24.01,24.14,23.525,23.65,8703064,0.0,1.0
2025-02-06,23.86,24.29,23.68,24.16,8182883,23.86,24.29,23.68,24.16,8182883,0.0,1.0
2025-02-07,23.65,24.04,23.64,23.92,8399885,23.65,24.04,23.64,23.92,8399885,0.0,1.0
2025-02-10,23.76,23.965,23.58,23.81,9891449,23.76,23.965,23.58,23.81,9891449,0.0,1.0
2025-02-11,23.83,24.01,23.61,23.75,19776732,23.83,24.01,23.61,23.75,19776732,0.0,1.0
2025-02-12,23.63,23.78,23.175,23.7,8498439,23.63,23.78,23.175,23.7,8498439,0.0,1.0
2025-02-13,25.0,25.03,23.59,23.61,18207010,25.0,25.03,23.59,23.61,18207010,0.0,1.0
2025-02-14,25.34,25.38,24.98,25.06,8736549,25.34,25.38,24.98,25.06,8736549,0.0,1.0
2025-02-18,25.51,25.67,25.0,25.03,10911134,25.51,25.67,25.0,25.03,10911134,0.0,1.0
2025-02-19,25.52,25.655,25.13,25.35,6548716,25.52,25.655,25.13,25.35,6548716,0.0,1.0
2025-02-20,25.13,25.65,25.07,25.44,6831842,25.13,25.65,25.07,25.44,6831842,0.0,1.0
2025-02-21,24.82,25.43,24.695,25.29,7701488,24.82,25.43,24.695,25.29,7701488,0.0,1.0
2025-02-24,24.63,25.07,24.405,24.9,10328562,24.63,25.07,24.405,24.9,10328562,0.0,1.0
2025-02-25,24.17,24.83,23.755,24.67,22109095,24.17,24.83,23.755,24.67,22109095,0.0,1.0
2025-02-26,25.01,25.8,23.47,25.48,16090557,25.01,25.8,23.47,25.48,16090557,0.0,1.0
2025-02-27,23.69,25.0,23.68,24.99,12487512,23.69,25.0,23.68,24.99,12487512,0.0,1.0
2025-02-28,23.7,23.76,23.2,23.57,7173167,23.7,23.76,23.2,23.57,7173167,0.0,1.0
2025-03-03,23.81,24.375,23.7,23.78,10773951,23.81,24.375,23.7,23.78,10773951,0.0,1.0
2025-03-04,23.36,23.73,22.66,23.35,9325442,23.36,23.73,22.66,23.35,9325442,0.0,1.0
2025-03-05,23.98,23.995,23.27,23.33,8121147,23.98,23.995,23.27,23.33,8121147,0.0,1.0
2025-03-06,23.17,24.07,22.87,23.7,5155675,23.17,24.07,22.87,23.7,5155675,0.0,1.0
2025-03-07,22.75,23.15,21.9802,23.14,7307724,22.75,23.15,21.9802,23.14,7307724,0.0,1.0
2025-03-10,21.91,22.455,21.745,22.31,7222060,21.91,22.455,21.745,22.31,7222060,0.0,1.0
2025-03-11,21.98,22.17,21.44,21.96,17738493,21.98,22.17,21.44,21.96,17738493,0.0,1.0
2025-03-12,22.27,22.62,22.06,22.49,8072872,22.27,22.62,22.06,22.49,8072872,0.0,1.0
2025-03-13,22.18,22.575,22.09,22.29,5462396,22.18,22.575,22.09,22.29,5462396,0.0,1.0
2025-03-14,22.51,22.7,22.23,22.34,5532260,22.51,22.7,22.23,22.34,5532260,0.0,1.0
2025-03-17,23.52,23.75,22.32,22.48,11805204,23.52,23.75,22.32,22.48,11805204,0.0,1.0
2025-03-18,22.86,23.45,22.755,23.41,6522613,22.86,23.45,22.755,23.41,6522613,0.0,1.0
2025-03-19,23.54,23.63,22.67,23.0,5412815,23.54,23.63,22.67,23.0,5412815,0.0,1.0
2025-03-20,23.31,23.68,23.0,23.0,3729647,23.31,23.68,23.0,23.0,3729647,0.0,1.0
2025-03-21,23.34,23.42,22.79,22.97,5692919,23.34,23.42,22.79,22.97,5692919,0.0,1.0
2025-03-24,23.59,23.84,23.31,23.81,5413484,23.59,23.84,23.31,23.81,5413484,0.0,1.0
2025-03-25,23.4,23.75,23.27,23.59,4801103,23.4,23.75,23.27,23.59,4801103,0.0,1.0
2025-03-26,23.58,23.65,23.17,23.46,7685692,23.58,23.65,23.17,23.46,7685692,0.0,1.0
2025-03-27,23.52,24.07,23.385,23.56,7658965,23.52,24.07,23.385,23.56,7658965,0.0,1.0
2025-03-28,22.36,23.415,22.29,23.37,7412430,22.36,23.415,22.29,23.37,7412430,0.0,1.0
2025-03-31,21.93,22.0,21.48,21.95,11726508,21.93,22.0,21.48,21.95,11726508,0.0,1.0
2025-04-01,22.18,22.43,21.65,21.85,6657123,22.18,22.43,21.65,21.85,6657123,0.0,1.0
2025-04-02,22.49,22.54,21.72,21.91,6397773,22.49,22.54,21.72,21.91,6397773,0.0,1.0
2025-04-03,21.46,21.8,21.11,21.43,11797085,21.46,21.8,21.11,21.43,11797085,0.0,1.0
2025-04-04,20.06,20.87,19.621,20.81,13877456,20.06,20.87,19.621,20.81,13877456,0.0,1.0
2025-04-07,19.76,20.7,19.02,19.2,16783099,19.76,20.7,19.02,19.2,16783099,0.0,1.0
2025-04-08,19.82,21.27,19.585,20.59,10596707,19.82,21.27,19.585,20.59,10596707,0.0,1.0
2025-04-09,21.84,21.97,19.115,19.6,17497117,21.84,21.97,19.115,19.6,17497117,0.0,1.0
2025-04-10,21.0,21.5,20.359,21.49,6136837,21.0,21.5,20.359,21.49,6136837,0.0,1.0
2025-04-11,21.65,21.89,20.92,21.0,7584142,21.65,21.89,20.92,21.0,7584142,0.0,1.0
2025-04-14,21.53,22.08,21.51,22.0,5922902,21.53,22.08,21.51,22.0,5922902,0.0,1.0
2025-04-15,21.48,21.54,21.15,21.49,6586761,21.48,21.54,21.15,21.49,6586761,0.0,1.0
2025-04-16,21.23,21.76,21.005,21.08,3489078,21.23,21.76,21.005,21.08,3489078,0.0,1.0
2025-04-17,21.39,21.605,21.23,21.24,4111185,21.39,21.605,21.23,21.24,4111185,0.0,1.0
2025-04-21,21.13,21.515,20.905,21.38,3906275,21.13,21.515,20.905,21.38,3906275,0.0,1.0
2025-04-22,21.68,21.96,21.35,21.46,3807999,21.68,21.96,21.35,21.46,3807999,0.0,1.0
2025-04-23,22.57,22.93,22.285,22.46,8082970,22.57,22.93,22.285,22.46,8082970,0.0,1.0
2025-04-24,23.24,23.325,22.49,22.57,8464703,23.24,23.325,22.49,22.57,8464703,0.0,1.0
2025-04-25,23.44,23.475,22.93,23.2,3910183,23.44,23.475,22.93,23.2,3910183,0.0,1.0
2025-04-28,23.42,23.6,23.1,23.39,4467516,23.42,23.6,23.1,23.39,4467516,0.0,1.0
2025-04-29,23.55,23.62,23.31,23.33,4195094,23.55,23.62,23.31,23.33,4195094,0.0,1.0
2025-04-30,23.37,23.435,22.765,23.11,5045412,23.37,23.435,22.765,23.11,5045412,0.0,1.0
2025-05-01,23.47,23.89,23.29,23.84,6484546,23.47,23.89,23.29,23.84,6484546,0.0,1.0
2025-05-02,24.1,24.14,23.65,23.76,5620695,24.1,24.14,23.65,23.76,5620695,0.0,1.0
2025-05-05,23.99,24.1899,23.845,23.89,5819050,23.99,24.1899,23.845,23.89,5819050,0.0,1.0
2025-05-06,24.0,24.0988,23.53,23.7,5987693,24.0,24.0988,23.53,23.7,5987693,0.0,1.0
2025-05-07,26.6,27.025,23.42,23.815,32286454,26.6,27.025,23.42,23.815,32286454,0.0,1.0
2025-05-08,25.63,26.51,25.6,25.9,27325353,25.63,26.51,25.6,25.9,27325353,0.0,1.0
2025-05-09,26.0,26.235,24.91,24.91,14837806,26.0,26.235,24.91,24.91,14837806,0.0,1.0
2025-05-12,26.14,26.53,25.79,26.44,8769354,26.14,26.53,25.79,26.44,8769354,0.0,1.0
2025-05-13,26.56,26.785,25.66,25.97,25866900,26.56,26.785,25.66,25.97,25866900,0.0,1.0
2025-05-14,26.91,26.93,26.34,26.595,15986214,26.91,26.93,26.34,26.595,15986214,0.0,1.0
2025-05-15,26.84,27.075,26.31,26.78,15211642,26.84,27.075,26.31,26.78,15211642,0.0,1.0
2025-05-16,27.24,27.73,26.92,27.1,19873669,27.24,27.73,26.92,27.1,19873669,0.0,1.0
2025-05-19,27.16,27.325,26.8053,26.93,10939496,27.16,27.325,26.8053,26.93,10939496,0.0,1.0
2025-05-20,27.12,27.345,26.91,27.06,6968293,27.12,27.345,26.91,27.06,6968293,0.0,1.0
2025-05-21,27.38,27.61,27.05,27.18,13946649,27.38,27.61,27.05,27.18,13946649,0.0,1.0
2025-05-22,27.28,27.435,27.04,27.22,9885867,27.28,27.435,27.04,27.22,9885867,0.0,1.0
2025-05-23,27.45,27.645,26.9,27.03,8713288,27.45,27.645,26.9,27.03,8713288,0.0,1.0
2025-05-27,28.45,28.545,27.75,27.89,14959520,28.45,28.545,27.75,27.89,14959520,0.0,1.0
2025-05-28,28.3,28.61,28.19,28.41,6281711,28.3,28.61,28.19,28.41,6281711,0.0,1.0
2025-05-29,27.89,28.48,27.67,28.43,9813404,27.89,28.48,27.67,28.43,9813404,0.0,1.0
2025-05-30,28.05,28.1844,27.7031,28.03,6378019,28.05,28.1844,27.7031,28.03,6378019,0.0,1.0
2025-06-02,28.34,28.35,27.53,28.05,10086687,28.34,28.35,27.53,28.05,10086687,0.0,1.0
2025-06-03,28.22,28.4,28.11,28.3,9809003,28.22,28.4,28.11,28.3,9809003,0.0,1.0
2025-06-04,28.35,28.59,28.0,28.59,9292329,28.35,28.59,28.0,28.59,9292329,0.0,1.0
2025-06-05,28.54,28.88,28.41,28.55,6901904,28.54,28.88,28.41,28.55,6901904,0.0,1.0
2025-06-06,28.45,28.52,28.05,28.52,7602673,28.45,28.52,28.05,28.52,7602673,0.0,1.0
2025-06-09,28.47,29.12,28.435,28.73,8151080,28.47,29.12,28.435,28.73,8151080,0.0,1.0
2025-06-10,28.26,28.529,27.87,28.32,9111455,28.26,28.529,27.87,28.32,9111455,0.0,1.0
2025-06-11,28.28,28.28,27.91,28.2,5631893,28.28,28.28,27.91,28.2,5631893,0.0,1.0
2025-06-12,28.31,28.47,28.14,28.18,5796275,28.31,28.47,28.14,28.18,5796275,0.0,1.0
2025-06-13,28.1,28.59,27.82,27.9,7557907,28.1,28.59,27.82,27.9,7557907,0.0,1.0
2025-06-16,28.34,28.53,28.19,28.21,6521224,28.34,28.53,28.19,28.21,6521224,0.0,1.0
2025-06-17,28.25,28.45,28.04,28.15,4941972,28.25,28.45,28.04,28.15,4941972,0.0,1.0
2025-06-18,28.4,28.43,27.72,28.29,8253599,28.4,28.43,27.72,28.29,8253599,0.0,1.0
2025-06-20,28.55,29.01,28.27,28.64,12817688,28.55,29.01,28.27,28.64,12817688,0.0,1.0
2025-06-23,28.38,28.75,28.225,28.47,8251831,28.38,28.75,28.225,28.47,8251831,0.0,1.0
2025-06-24,28.95,29.135,28.63,28.8,11578438,28.95,29.135,28.63,28.8,11578438,0.0,1.0
2025-06-25,28.84,29.01,28.61,29.0,6745811,28.84,29.01,28.61,29.0,6745811,0.0,1.0
2025-06-26,29.81,30.035,28.82,29.0,26254681,29.81,30.035,28.82,29.0,26254681,0.0,1.0
2025-06-27,30.81,30.91,30.13,30.2,35744285,30.81,30.91,30.13,30.2,35744285,0.0,1.0
2025-06-30,29.96,30.88,29.81,30.88,15676299,29.96,30.88,29.81,30.88,15676299,0.0,1.0
2025-07-01,29.93,30.4082,29.53,30.04,9365282,29.93,30.4082,29.53,30.04,9365282,0.0,1.0
2025-07-02,30.03,30.31,29.715,29.93,10187704,30.03,30.31,29.715,29.93,10187704,0.0,1.0
2025-07-03,30.29,30.345,29.805,30.0,6639547,30.29,30.345,29.805,30.0,6639547,0.0,1.0
2025-07-07,30.0,30.42,29.7,30.06,8073412,30.0,30.42,29.7,30.06,8073412,0.0,1.0
2025-07-08,29.99,30.03,29.6,30.02,10502129,29.99,30.03,29.6,30.02,10502129,0.0,1.0
2025-07-09,30.17,30.19,29.735,30.0,7239004,30.17,30.19,29.735,30.0,7239004,0.0,1.0
2025-07-10,30.45,30.655,29.895,30.25,9371473,30.45,30.655,29.895,30.25,9371473,0.0,1.0
2025-07-11,30.08,30.47,30.0301,30.35,5239890,30.08,30.47,30.0301,30.35,5239890,0.0,1.0
2025-07-14,30.61,30.79,30.02,30.09,11185300,30.61,30.79,30.02,30.09,11185300,0.0,1.0
2025-07-15,31.13,31.42,30.64,30.71,8185959,31.13,31.42,30.64,30.71,8185959,0.0,1.0
2025-07-16,31.22,31.385,30.76,31.12,8047695,31.22,31.385,30.76,31.12,8047695,0.0,1.0
2025-07-17,31.15,31.4851,31.11,31.415,3923422,31.15,31.4851,31.11,31.415,3923422,0.0,1.0
2025-07-18,31.49,31.595,31.21,31.28,7293297,31.49,31.595,31.21,31.28,7293297,0.0,1.0
2025-07-21,31.39,31.645,31.1201,31.43,6121887,31.39,31.645,31.1201,31.43,6121887,0.0,1.0
2025-07-22,30.78,31.42,30.5458,31.38,11828968,30.78,31.42,30.5458,31.38,11828968,0.0,1.0
2025-07-23,30.54,31.185,30.405,30.86,14875951,30.54,31.185,30.405,30.86,14875951,0.0,1.0
2025-07-24,30.14,30.63,30.06,30.61,12837663,30.14,30.63,30.06,30.61,12837663,0.0,1.0
2025-07-25,30.25,30.63,30.1,30.21,6162230,30.25,30.63,30.1,30.21,6162230,0.0,1.0
2025-07-28,30.06,30.48,29.96,30.25,7513857,30.06,30.48,29.96,30.25,7513857,0.0,1.0
2025-07-29,29.83,30.495,29.76,30.37,7389780,29.83,30.495,29.76,30.37,7389780,0.0,1.0
2025-07-30,29.45,30.2688,29.255,30.09,18986210,29.45,30.2688,29.255,30.09,18986210,0.0,1.0
2025-07-31,29.43,29.66,29.16,29.59,14601920,29.43,29.66,29.16,29.59,14601920,0.0,1.0
2025-08-01,28.74,29.07,28.615,28.66,9683189,28.74,29.07,28.615,28.66,9683189,0.0,1.0
2025-08-04,29.63,29.635,29.04,29.105,9953117,29.63,29.635,29.04,29.105,9953117,0.0,1.0
2025-08-05,29.9,30.005,29.46,29.54,13792284,29.9,30.005,29.46,29.54,13792284,0.0,1.0
2025-08-06,28.09,28.4,27.23,27.7,29175447,28.09,28.4,27.23,27.7,29175447,0.0,1.0
2025-08-07,27.81,28.745,27.66,28.3,16276059,27.81,28.745,27.66,28.3,16276059,0.0,1.0
2025-08-08,27.83,28.005,27.6,27.92,8303973,27.83,28.005,27.6,27.92,8303973,0.0,1.0
2025-08-11,27.67,28.03,27.65,27.835,6937126,27.67,28.03,27.65,27.835,6937126,0.0,1.0
2025-08-12,28.14,28.23,27.83,27.88,8899905,28.14,28.23,27.83,27.88,8899905,0.0,1.0
2025-08-13,28.47,28.64,28.23,28.54,11047204,28.47,28.64,28.23,28.54,11047204,0.0,1.0
2025-08-14,28.33,28.8,27.995,28.27,8424603,28.33,28.8,27.995,28.27,8424603,0.0,1.0
2025-08-15,28.14,28.59,28.1,28.45,6980189,28.14,28.59,28.1,28.45,6980189,0.0,1.0
2025-08-18,28.98,29.01,28.15,28.15,9741403,28.98,29.01,28.15,28.15,9741403,0.0,1.0
2025-08-19,28.85,29.39,28.84,29.01,9287606,28.85,29.39,28.84,29.01,9287606,0.0,1.0
2025-08-20,28.84,28.99,28.435,28.92,7453638,28.84,28.99,28.435,28.92,7453638,0.0,1.0
2025-08-21,28.22,28.42,27.98,28.16,12507161,28.22,28.42,27.98,28.16,12507161,0.0,1.0
2025-08-22,28.75,28.88,28.26,28.4,9820216,28.75,28.88,28.26,28.4,9820216,0.0,1.0
2025-08-25,28.54,28.82,28.41,28.7,5755947,28.54,28.82,28.41,28.7,5755947,0.0,1.0
2025-08-26,28.42,28.66,28.2,28.59,6790504,28.42,28.66,28.2,28.59,6790504,0.0,1.0
2025-08-27,28.24,28.51,28.24,28.4,6560657,28.24,28.51,28.24,28.4,6560657,0.0,1.0
2025-08-28,28.63,29.0,28.23,28.24,11799375,28.63,29.0,28.23,28.24,11799375,0.0,1.0
2025-08-29,28.58,28.62,28.335,28.4,7988518,28.58,28.62,28.335,28.4,7988518,0.0,1.0
2025-09-02,28.41,28.455,27.94,28.27,7372907,28.41,28.455,27.94,28.27,7372907,0.0,1.0
2025-09-03,28.33,28.395,28.1,28.38,5356056,28.33,28.395,28.1,28.38,5356056,0.0,1.0
2025-09-04,28.73,28.845,28.18,28.255,7598999,28.73,28.845,28.18,28.255,7598999,0.0,1.0
2025-09-05,28.91,28.985,28.445,28.755,8167705,28.91,28.985,28.445,28.755,8167705,0.0,1.0
2025-09-08,31.5,31.7863,29.81,29.88,46911552,31.5,31.7863,29.81,29.88,46911552,0.0,1.0
2025-09-09,32.33,32.38,30.97,31.0,22365900,32.33,32.38,30.97,31.0,22365900,0.0,1.0
2025-09-10,32.12,32.89,31.915,32.39,20161593,32.12,32.89,31.915,32.39,20161593,0.0,1.0
2025-09-11,32.45,32.785,32.0,32.01,19148792,32.45,32.785,32.0,32.01,19148792,0.0,1.0
2025-09-12,32.41,32.81,32.32,32.52,11309529,32.41,32.81,32.32,32.52,11309529,0.0,1.0
2025-09-15,33.5,33.555,32.43,32.58,18453797,33.5,33.555,32.43,32.58,18453797,0.0,1.0
2025-09-16,33.31,33.71,33.0851,33.59,17158838,33.31,33.71,33.0851,33.59,17158838,0.0,1.0
2025-09-17,33.53,33.62,33.12,33.41,9100182,33.53,33.62,33.12,33.41,9100182,0.0,1.0
2025-09-18,33.42,34.075,33.41,33.675,10379925,33.42,34.075,33.41,33.675,10379925,0.0,1.0
2025-09-19,32.86,33.58,32.74,33.5,111561852,32.86,33.58,32.74,33.5,111561852,0.0,1.0
2025-09-22,32.32,33.15,32.2501,32.97,9380763,32.32,33.15,32.2501,32.97,9380763,0.0,1.0
2025-09-23,32.24,32.52,31.995,32.31,7133223,32.24,32.52,31.995,32.31,7133223,0.0,1.0
2025-09-24,32.04,32.29,31.87,32.17,6456195,32.04,32.29,31.87,32.17,6456195,0.0,1.0
2025-09-25,31.85,31.91,31.33,31.875,6099376,31.85,31.91,31.33,31.875,6099376,0.0,1.0
2025-09-26,32.19,32.29,31.56,31.82,6570933,32.19,32.29,31.56,31.82,6570933,0.0,1.0
2025-09-29,32.83,32.86,32.19,32.36,11196809,32.83,32.86,32.19,32.36,11196809,0.0,1.0
2025-09-30,32.2,32.88,32.16,32.84,11159775,32.2,32.88,32.16,32.84,11159775,0.0,1.0
2025-10-01,32.43,32.7,32.12,32.45,9207907,32.43,32.7,32.12,32.45,9207907,0.0,1.0
2025-10-02,32.56,32.63,31.215,32.415,9760431,32.56,32.63,31.215,32.415,9760431,0.0,1.0
2025-10-03,32.36,32.957,32.15,32.6,5379407,32.36,32.957,32.15,32.6,5379407,0.0,1.0
2025-10-06,32.43,32.745,32.31,32.41,5244147,32.43,32.745,32.31,32.41,5244147,0.0,1.0
2025-10-07,32.37,32.65,31.955,32.65,4637813,32.37,32.65,31.955,32.65,4637813,0.0,1.0
2025-10-08,32.15,32.55,32.09,32.47,3749706,32.15,32.55,32.09,32.47,3749706,0.0,1.0
2025-10-09,32.47,32.49,31.805,32.21,5686749,32.47,32.49,31.805,32.21,5686749,0.0,1.0
2025-10-10,31.23,32.7,31.22,32.46,6991878,31.23,32.7,31.22,32.46,6991878,0.0,1.0
2025-10-13,31.78,31.86,31.47,31.615,5648706,31.78,31.86,31.47,31.615,5648706,0.0,1.0
2025-10-14,31.76,31.915,30.985,31.34,5171317,31.76,31.915,30.985,31.34,5171317,0.0,1.0
2025-10-15,31.55,32.28,31.495,32.015,7675440,31.55,32.28,31.495,32.015,7675440,0.0,1.0
2025-10-16,31.5,32.0866,31.33,31.95,4908831,31.5,32.0866,31.33,31.95,4908831,0.0,1.0
2025-10-17,31.21,31.61,30.91,31.17,5244501,31.21,31.61,30.91,31.17,5244501,0.0,1.0
2025-10-20,31.69,31.89,31.24,31.25,4572602,31.69,31.89,31.24,31.25,4572602,0.0,1.0
2025-10-21,31.43,31.6744,31.26,31.66,4072583,31.43,31.6744,31.26,31.66,4072583,0.0,1.0
2025-10-22,31.13,31.6299,30.91,31.52,6452745,31.13,31.6299,30.91,31.52,6452745,0.0,1.0
2025-10-23,31.16,31.2,30.83,31.025,6356242,31.16,31.2,30.83,31.025,6356242,0.0,1.0
2025-10-24,31.15,31.495,31.095,31.46,5105602,31.15,31.495,31.095,31.46,5105602,0.0,1.0
2025-10-27,31.74,31.9773,31.16,31.5,8721208,31.74,31.9773,31.16,31.5,8721208,0.0,1.0
2025-10-28,31.92,32.2,31.455,31.76,6405639,31.92,32.2,31.455,31.76,6405639,0.0,1.0
2025-10-29,32.07,32.35,31.4,31.98,9063073,32.07,32.35,31.4,31.98,9063073,0.0,1.0
2025-10-30,31.95,32.12,31.39,31.51,6420301,31.95,32.12,31.39,31.51,6420301,0.0,1.0
2025-10-31,31.97,32.31,31.825,32.05,5793813,31.97,32.31,31.825,32.05,5793813,0.0,1.0
2025-11-03,31.98,32.315,31.685,32.01,11128415,31.98,32.315,31.685,32.01,11128415,0.0,1.0
2025-11-04,32.13,32.14,31.14,31.42,11539332,32.13,32.14,31.14,31.42,11539332,0.0,1.0
2025-11-05,30.22,30.9444,29.42,29.88,26576409,30.22,30.9444,29.42,29.88,26576409,0.0,1.0
2025-11-06,29.0,30.09,28.88,29.71,13875508,29.0,30.09,28.88,29.71,13875508,0.0,1.0
2025-11-07,28.88,29.03,28.11,28.99,9981591,28.88,29.03,28.11,28.99,9981591,0.0,1.0
2025-11-10,28.92,29.5,28.775,29.46,12943439,28.92,29.5,28.775,29.46,12943439,0.0,1.0
2025-11-11,28.65,29.06,28.47,28.965,8115034,28.65,29.06,28.47,28.965,8115034,0.0,1.0
2025-11-12,28.83,29.06,28.64,28.87,6299618,28.83,29.06,28.64,28.87,6299618,0.0,1.0
2025-11-13,28.53,29.08,28.07,28.79,11167605,28.53,29.08,28.07,28.79,11167605,0.0,1.0
2025-11-14,28.22,28.535,28.09,28.26,7436526,28.22,28.535,28.09,28.26,7436526,0.0,1.0
2025-11-17,27.81,28.355,27.775,28.21,9440490,27.81,28.355,27.775,28.21,9440490,0.0,1.0
2025-11-18,27.64,28.0,27.385,27.64,8304883,27.64,28.0,27.385,27.64,8304883,0.0,1.0
2025-11-19,27.4,27.63,27.35,27.52,6702909,27.4,27.63,27.35,27.52,6702909,0.0,1.0
2025-11-20,26.56,27.97,26.505,27.72,9878639,26.56,27.97,26.505,27.72,9878639,0.0,1.0
2025-11-21,26.66,26.97,26.1795,26.64,11690016,26.66,26.97,26.1795,26.64,11690016,0.0,1.0
2025-11-24,27.51,27.6,26.72,26.73,12558764,27.51,27.6,26.72,26.73,12558764,0.0,1.0
2025-11-25,27.76,27.79,27.355,27.51,8761568,27.76,27.79,27.355,27.51,8761568,0.0,1.0
2025-11-26,27.89,28.34,27.89,27.95,6237351,27.89,28.34,27.89,27.95,6237351,0.0,1.0