date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-09-30,9.95,17.33,9.9,16.0,296126,9.95,17.33,9.9,16.0,296126,0.0,1.0
2021-10-01,9.94,11.0,9.9101,10.0,153090,9.94,11.0,9.9101,10.0,153090,0.0,1.0
2021-10-04,9.92,10.0499,9.9001,9.92,24339,9.92,10.0499,9.9001,9.92,24339,0.0,1.0
2021-10-05,9.9281,10.02,9.9072,10.02,8082,9.9281,10.02,9.9072,10.02,8082,0.0,1.0
2021-10-06,9.92,9.94,9.8401,9.9,18643,9.92,9.94,9.8401,9.9,18643,0.0,1.0
2021-10-07,9.9674,9.9799,9.94,9.94,634755,9.9674,9.9799,9.94,9.94,634755,0.0,1.0
2021-10-08,9.95,9.9501,9.94,9.94,5209,9.95,9.9501,9.94,9.94,5209,0.0,1.0
2021-10-11,9.95,9.9599,9.94,9.94,18415,9.95,9.9599,9.94,9.94,18415,0.0,1.0
2021-10-12,9.97,9.97,9.95,9.95,3192,9.97,9.97,9.95,9.95,3192,0.0,1.0
2021-10-13,9.96,10.05,9.96,10.05,2301,9.96,10.05,9.96,10.05,2301,0.0,1.0
2021-10-14,9.97,9.98,9.9601,9.97,42947,9.97,9.98,9.9601,9.97,42947,0.0,1.0
2021-10-15,9.96,9.965,9.9501,9.96,1778,9.96,9.965,9.9501,9.96,1778,0.0,1.0
2021-10-18,9.9692,9.9692,9.95,9.95,1070,9.9692,9.9692,9.95,9.95,1070,0.0,1.0
2021-10-19,10.01,10.01,9.9501,9.9698,49947,10.01,10.01,9.9501,9.9698,49947,0.0,1.0
2021-10-20,9.96,10.04,9.95,10.04,698049,9.96,10.04,9.95,10.04,698049,0.0,1.0
2021-10-21,45.5,52.0,12.62,12.73,477277571,45.5,52.0,12.62,12.73,477277571,0.0,1.0
2021-10-22,94.2,175.0,67.96,118.795,129626685,94.2,175.0,67.96,118.795,129626685,0.0,1.0
2021-10-25,83.86,121.7999,82.4509,120.31,65128646,83.86,121.7999,82.4509,120.31,65128646,0.0,1.0
2021-10-26,59.07,91.35,55.5,87.1,40572129,59.07,91.35,55.5,87.1,40572129,0.0,1.0
2021-10-27,64.89,74.0,52.77,60.0,47453721,64.89,74.0,52.77,60.0,47453721,0.0,1.0
2021-10-28,72.76,77.5,65.6,70.49,33194353,72.76,77.5,65.6,70.49,33194353,0.0,1.0
2021-10-29,67.75,74.81,66.01,70.36,19851147,67.75,74.81,66.01,70.36,19851147,0.0,1.0
2021-11-01,60.82,69.13,60.5,66.33,10597514,60.82,69.13,60.5,66.33,10597514,0.0,1.0
2021-11-02,64.96,68.0,54.55,59.9,16959549,64.96,68.0,54.55,59.9,16959549,0.0,1.0
2021-11-03,63.25,69.87,61.37,65.2,9232930,63.25,69.87,61.37,65.2,9232930,0.0,1.0
2021-11-04,58.84,64.8599,56.5,63.51,5940289,58.84,64.8599,56.5,63.51,5940289,0.0,1.0
2021-11-05,56.56,59.0,56.25,58.62,3783663,56.56,59.0,56.25,58.62,3783663,0.0,1.0
2021-11-08,59.85,62.48,56.77,58.0,6951211,59.85,62.48,56.77,58.0,6951211,0.0,1.0
2021-11-09,57.3,60.2399,56.8,59.715,2274790,57.3,60.2399,56.8,59.715,2274790,0.0,1.0
2021-11-10,58.3,61.72,55.05,56.9,5042689,58.3,61.72,55.05,56.9,5042689,0.0,1.0
2021-11-11,58.08,59.0,57.11,58.54,1939086,58.08,59.0,57.11,58.54,1939086,0.0,1.0
2021-11-12,59.18,65.0,57.43,58.37,9763673,59.18,65.0,57.43,58.37,9763673,0.0,1.0
2021-11-15,59.9,61.8,58.5,60.0,2818402,59.9,61.8,58.5,60.0,2818402,0.0,1.0
2021-11-16,59.99,63.5,59.45,59.71,5020893,59.99,63.5,59.45,59.71,5020893,0.0,1.0
2021-11-17,58.5,60.96,58.25,60.23,1776502,58.5,60.96,58.25,60.23,1776502,0.0,1.0
2021-11-18,56.2,59.54,55.22,58.1,2900094,56.2,59.54,55.22,58.1,2900094,0.0,1.0
2021-11-19,51.21,57.19,50.35,56.2,4082071,51.21,57.19,50.35,56.2,4082071,0.0,1.0
2021-11-22,44.85,51.48,43.6,51.0486,4838243,44.85,51.48,43.6,51.0486,4838243,0.0,1.0
2021-11-23,39.48,45.66,38.06,44.28,3992820,39.48,45.66,38.06,44.28,3992820,0.0,1.0
2021-11-24,43.15,45.41,38.03,39.19,4235903,43.15,45.41,38.03,39.19,4235903,0.0,1.0
2021-11-26,43.1,46.6999,37.172,40.7,2211172,43.1,46.6999,37.172,40.7,2211172,0.0,1.0
2021-11-29,42.74,44.2,41.51,43.46,1393432,42.74,44.2,41.51,43.46,1393432,0.0,1.0
2021-11-30,41.39,43.67,39.77,41.63,1570070,41.39,43.67,39.77,41.63,1570070,0.0,1.0
2021-12-01,44.35,44.35,36.69,41.46,7575040,44.35,44.35,36.69,41.46,7575040,0.0,1.0
2021-12-02,47.11,53.97,44.6,52.16,15731903,47.11,53.97,44.6,52.16,15731903,0.0,1.0
2021-12-03,44.97,46.89,41.51,46.63,3240397,44.97,46.89,41.51,46.63,3240397,0.0,1.0
2021-12-06,43.81,49.46,41.26,49.1039,6728266,43.81,49.46,41.26,49.1039,6728266,0.0,1.0
2021-12-07,51.07,51.09,45.21,45.85,8167077,51.07,51.09,45.21,45.85,8167077,0.0,1.0
2021-12-08,65.42,66.31,48.5,51.45,28608275,65.42,66.31,48.5,51.45,28608275,0.0,1.0
2021-12-09,56.55,65.29,55.72,62.86,10194757,56.55,65.29,55.72,62.86,10194757,0.0,1.0
2021-12-10,56.02,60.98,55.07,59.08,5983108,56.02,60.98,55.07,59.08,5983108,0.0,1.0
2021-12-13,50.49,57.27,50.0,56.92,4055763,50.49,57.27,50.0,56.92,4055763,0.0,1.0
2021-12-14,49.83,50.7499,47.9,48.72,3122570,49.83,50.7499,47.9,48.72,3122570,0.0,1.0
2021-12-15,53.48,53.97,49.77,52.68,3159467,53.48,53.97,49.77,52.68,3159467,0.0,1.0
2021-12-16,51.33,54.33,50.1001,53.5,1828235,51.33,54.33,50.1001,53.5,1828235,0.0,1.0
2021-12-17,50.06,52.3,49.0,50.01,1578792,50.06,52.3,49.0,50.01,1578792,0.0,1.0
2021-12-20,50.63,53.7673,48.78,49.02,2425169,50.63,53.7673,48.78,49.02,2425169,0.0,1.0
2021-12-21,50.63,52.32,49.53,51.5,1376243,50.63,52.32,49.53,51.5,1376243,0.0,1.0
2021-12-22,52.05,53.97,50.49,50.66,2881578,52.05,53.97,50.49,50.66,2881578,0.0,1.0
2021-12-23,53.1,54.67,51.642,52.11,1987089,53.1,54.67,51.642,52.11,1987089,0.0,1.0
2021-12-27,52.96,54.7361,52.25,53.5,1683859,52.96,54.7361,52.25,53.5,1683859,0.0,1.0
2021-12-28,52.45,53.96,52.3,52.8908,1375411,52.45,53.96,52.3,52.8908,1375411,0.0,1.0
2021-12-29,50.66,52.99,50.5,52.25,1043555,50.66,52.99,50.5,52.25,1043555,0.0,1.0
2021-12-30,51.91,52.32,50.39,50.9,1364029,51.91,52.32,50.39,50.9,1364029,0.0,1.0
2021-12-31,51.43,54.76,51.15,51.9,2208681,51.43,54.76,51.15,51.9,2208681,0.0,1.0
2022-01-03,51.7,52.6799,51.35,51.4,1029193,51.7,52.6799,51.35,51.4,1029193,0.0,1.0
2022-01-04,52.23,52.7,51.2,52.0,1127901,52.23,52.7,51.2,52.0,1127901,0.0,1.0
2022-01-05,50.37,52.1,50.01,52.0,1149063,50.37,52.1,50.01,52.0,1149063,0.0,1.0
2022-01-06,60.27,61.85,45.2019,50.48,10941717,60.27,61.85,45.2019,50.48,10941717,0.0,1.0
2022-01-07,53.98,57.86,53.5,56.29,6244975,53.98,57.86,53.5,56.29,6244975,0.0,1.0
2022-01-10,55.91,60.15,51.07,53.5,7807513,55.91,60.15,51.07,53.5,7807513,0.0,1.0
2022-01-11,63.8,66.19,55.03,56.45,15626555,63.8,66.19,55.03,56.45,15626555,0.0,1.0
2022-01-12,71.26,71.81,62.13,64.1,16690986,71.26,71.81,62.13,64.1,16690986,0.0,1.0
2022-01-13,67.61,74.4699,66.25,70.25,13468706,67.61,74.4699,66.25,70.25,13468706,0.0,1.0
2022-01-14,70.88,72.4499,67.0001,67.35,8816735,70.88,72.4499,67.0001,67.35,8816735,0.0,1.0
2022-01-18,86.31,90.24,72.4304,73.15,23532913,86.31,90.24,72.4304,73.15,23532913,0.0,1.0
2022-01-19,77.45,91.4965,77.36,91.06,17459329,77.45,91.4965,77.36,91.06,17459329,0.0,1.0
2022-01-20,80.54,87.0,77.75,80.27,12408863,80.54,87.0,77.75,80.27,12408863,0.0,1.0
2022-01-21,73.12,83.5,71.37,81.62,8173772,73.12,83.5,71.37,81.62,8173772,0.0,1.0
2022-01-24,67.21,69.5199,60.0,66.76,7239363,67.21,69.5199,60.0,66.76,7239363,0.0,1.0
2022-01-25,68.98,73.65,64.8,66.8,6097522,68.98,73.65,64.8,66.8,6097522,0.0,1.0
2022-01-26,69.39,73.4,66.81,71.83,5006865,69.39,73.4,66.81,71.83,5006865,0.0,1.0
2022-01-27,66.43,71.63,65.0,70.3506,2579784,66.43,71.63,65.0,70.3506,2579784,0.0,1.0
2022-01-28,68.75,69.7,63.6,66.25,2467360,68.75,69.7,63.6,66.25,2467360,0.0,1.0
2022-01-31,73.07,75.5,70.24,70.74,5005992,73.07,75.5,70.24,70.74,5005992,0.0,1.0
2022-02-01,83.25,84.62,71.1361,73.5,9719647,83.25,84.62,71.1361,73.5,9719647,0.0,1.0
2022-02-02,79.83,83.36,76.59,82.92,6868303,79.83,83.36,76.59,82.92,6868303,0.0,1.0
2022-02-03,81.09,86.85,75.2,76.01,8724494,81.09,86.85,75.2,76.01,8724494,0.0,1.0
2022-02-04,84.45,86.32,80.7,81.09,8884235,84.45,86.32,80.7,81.09,8884235,0.0,1.0
2022-02-07,83.88,97.15,80.58,87.02,21193177,83.88,97.15,80.58,87.02,21193177,0.0,1.0
2022-02-08,84.56,86.74,77.5,82.6,8601181,84.56,86.74,77.5,82.6,8601181,0.0,1.0
2022-02-09,83.4,87.43,80.55,85.16,5367608,83.4,87.43,80.55,85.16,5367608,0.0,1.0
2022-02-10,82.88,85.12,81.49,81.9793,2768547,82.88,85.12,81.49,81.9793,2768547,0.0,1.0
2022-02-11,82.0,84.92,79.0,82.26,3332258,82.0,84.92,79.0,82.26,3332258,0.0,1.0
2022-02-14,79.95,82.2,77.75,80.83,2667478,79.95,82.2,77.75,80.83,2667478,0.0,1.0
2022-02-15,81.15,82.2499,79.31,80.24,2701168,81.15,82.2499,79.31,80.24,2701168,0.0,1.0
2022-02-16,85.16,87.5,81.71,83.5,6001382,85.16,87.5,81.71,83.5,6001382,0.0,1.0
2022-02-17,85.49,90.2,82.25,85.2,7479034,85.49,90.2,82.25,85.2,7479034,0.0,1.0
2022-02-18,84.32,86.9,81.75,86.0,2730904,84.32,86.9,81.75,86.0,2730904,0.0,1.0
2022-02-22,92.9,99.03,85.65,98.16,19667368,92.9,99.03,85.65,98.16,19667368,0.0,1.0
2022-02-23,88.5,91.65,86.26,89.8,4784791,88.5,91.65,86.26,89.8,4784791,0.0,1.0
2022-02-24,87.32,87.77,78.5,79.02,4704508,87.32,87.77,78.5,79.02,4704508,0.0,1.0
2022-02-25,89.47,93.44,86.75,88.63,3884906,89.47,93.44,86.75,88.63,3884906,0.0,1.0
2022-02-28,92.05,92.8,88.2,90.24,3575586,92.05,92.8,88.2,90.24,3575586,0.0,1.0
2022-03-01,95.1,96.2018,91.0,91.91,4082805,95.1,96.2018,91.0,91.91,4082805,0.0,1.0
2022-03-02,95.15,101.87,92.41,96.69,8893447,95.15,101.87,92.41,96.69,8893447,0.0,1.0
2022-03-03,97.25,100.2202,95.0,96.77,4557776,97.25,100.2202,95.0,96.77,4557776,0.0,1.0
2022-03-04,97.54,98.7399,93.59,97.595,3406978,97.54,98.7399,93.59,97.595,3406978,0.0,1.0
2022-03-07,83.34,96.5899,81.7741,95.76,4432949,83.34,96.5899,81.7741,95.76,4432949,0.0,1.0
2022-03-08,75.13,85.3,70.77,83.5,5085424,75.13,85.3,70.77,83.5,5085424,0.0,1.0
2022-03-09,75.74,79.9999,74.7137,77.88,2299264,75.74,79.9999,74.7137,77.88,2299264,0.0,1.0
2022-03-10,70.29,76.48,67.9,74.54,2881177,70.29,76.48,67.9,74.54,2881177,0.0,1.0
2022-03-11,71.37,73.35,68.51,71.0,2272881,71.37,73.35,68.51,71.0,2272881,0.0,1.0
2022-03-14,61.99,70.6,60.32,70.11,3509428,61.99,70.6,60.32,70.11,3509428,0.0,1.0
2022-03-15,66.3,66.5499,61.05,62.01,2489799,66.3,66.5499,61.05,62.01,2489799,0.0,1.0
2022-03-16,68.0,69.7499,64.46,68.12,2569527,68.0,69.7499,64.46,68.12,2569527,0.0,1.0
2022-03-17,67.8,68.47,65.82,66.57,1034142,67.8,68.47,65.82,66.57,1034142,0.0,1.0
2022-03-18,71.47,72.78,65.84,67.0,3325841,71.47,72.78,65.84,67.0,3325841,0.0,1.0
2022-03-21,68.91,71.5,67.1101,70.0,2123869,68.91,71.5,67.1101,70.0,2123869,0.0,1.0
2022-03-22,71.0,72.28,68.11,68.39,2277228,71.0,72.28,68.11,68.39,2277228,0.0,1.0
2022-03-23,71.25,74.33,70.0,70.0,1749002,71.25,74.33,70.0,70.0,1749002,0.0,1.0
2022-03-24,72.53,74.8434,71.1,71.5,1426711,72.53,74.8434,71.1,71.5,1426711,0.0,1.0
2022-03-25,71.5,73.93,69.22,72.0,1568515,71.5,73.93,69.22,72.0,1568515,0.0,1.0
2022-03-28,70.12,70.81,69.02,70.45,1136979,70.12,70.81,69.02,70.45,1136979,0.0,1.0
2022-03-29,69.81,71.0,67.1,69.79,1754513,69.81,71.0,67.1,69.79,1754513,0.0,1.0
2022-03-30,68.47,69.7,68.27,69.02,749537,68.47,69.7,68.27,69.02,749537,0.0,1.0
2022-03-31,64.51,68.9799,64.27,68.16,1550495,64.51,68.9799,64.27,68.16,1550495,0.0,1.0
2022-04-01,63.25,64.15,59.0,60.59,2654331,63.25,64.15,59.0,60.59,2654331,0.0,1.0
2022-04-04,56.94,58.6,54.05,54.5,4770949,56.94,58.6,54.05,54.5,4770949,0.0,1.0
2022-04-05,48.0,53.9599,46.65,52.13,6840584,48.0,53.9599,46.65,52.13,6840584,0.0,1.0
2022-04-06,47.5,48.18,43.01,45.11,4167602,47.5,48.18,43.01,45.11,4167602,0.0,1.0
2022-04-07,48.01,50.95,46.54,46.76,2004712,48.01,50.95,46.54,46.76,2004712,0.0,1.0
2022-04-08,46.29,48.395,45.33,47.72,1026203,46.29,48.395,45.33,47.72,1026203,0.0,1.0
2022-04-11,45.45,47.2889,44.595,46.83,1512115,45.45,47.2889,44.595,46.83,1512115,0.0,1.0
2022-04-12,48.13,50.5,44.25,44.9,4798064,48.13,50.5,44.25,44.9,4798064,0.0,1.0
2022-04-13,49.04,50.9999,47.21,47.67,2206364,49.04,50.9999,47.21,47.67,2206364,0.0,1.0
2022-04-14,49.4,50.25,46.4,46.9,2302825,49.4,50.25,46.4,46.9,2302825,0.0,1.0
2022-04-18,47.6,50.75,46.54,49.78,1368374,47.6,50.75,46.54,49.78,1368374,0.0,1.0
2022-04-19,48.81,49.98,46.75,46.75,1295708,48.81,49.98,46.75,46.75,1295708,0.0,1.0
2022-04-20,45.91,48.49,44.59,47.99,1577726,45.91,48.49,44.59,47.99,1577726,0.0,1.0
2022-04-21,37.96,46.1999,37.6803,45.16,3411111,37.96,46.1999,37.6803,45.16,3411111,0.0,1.0
2022-04-22,41.0,42.59,39.32,39.67,2063887,41.0,42.59,39.32,39.67,2063887,0.0,1.0
2022-04-25,35.71,41.29,33.25,39.63,7126896,35.71,41.29,33.25,39.63,7126896,0.0,1.0
2022-04-26,40.8,42.29,35.81,36.7,5457111,40.8,42.29,35.81,36.7,5457111,0.0,1.0
2022-04-27,44.55,50.5,41.75,42.87,9681874,44.55,50.5,41.75,42.87,9681874,0.0,1.0
2022-04-28,48.06,49.6,45.75,47.36,4837600,48.06,49.6,45.75,47.36,4837600,0.0,1.0
2022-04-29,52.39,53.96,49.26,53.9,6250275,52.39,53.96,49.26,53.9,6250275,0.0,1.0
2022-05-02,47.91,53.18,47.15,52.1,3079069,47.91,53.18,47.15,52.1,3079069,0.0,1.0
2022-05-03,46.61,49.36,45.4,48.3,2219972,46.61,49.36,45.4,48.3,2219972,0.0,1.0
2022-05-04,47.82,49.75,45.7,46.88,2434449,47.82,49.75,45.7,46.88,2434449,0.0,1.0
2022-05-05,45.43,48.74,45.08,47.0,1521958,45.43,48.74,45.08,47.0,1521958,0.0,1.0
2022-05-06,47.39,48.37,43.8,45.93,1951509,47.39,48.37,43.8,45.93,1951509,0.0,1.0
2022-05-09,42.42,47.3194,42.0401,45.6,1635861,42.42,47.3194,42.0401,45.6,1635861,0.0,1.0
2022-05-10,41.29,43.9999,40.1,43.6,1297091,41.29,43.9999,40.1,43.6,1297091,0.0,1.0
2022-05-11,39.15,41.3455,38.9,40.1,1232539,39.15,41.3455,38.9,40.1,1232539,0.0,1.0
2022-05-12,38.78,41.6,36.4,37.01,1683618,38.78,41.6,36.4,37.01,1683618,0.0,1.0
2022-05-13,41.98,42.2,39.8,39.8,1733380,41.98,42.2,39.8,39.8,1733380,0.0,1.0
2022-05-16,45.75,46.0,43.1,44.85,2336252,45.75,46.0,43.1,44.85,2336252,0.0,1.0
2022-05-17,46.21,46.75,43.81,44.84,1495692,46.21,46.75,43.81,44.84,1495692,0.0,1.0
2022-05-18,44.67,45.9999,44.1,45.7,982945,44.67,45.9999,44.1,45.7,982945,0.0,1.0
2022-05-19,44.09,45.47,42.5,43.78,668926,44.09,45.47,42.5,43.78,668926,0.0,1.0
2022-05-20,45.06,45.74,43.67,44.0,872943,45.06,45.74,43.67,44.0,872943,0.0,1.0
2022-05-23,45.34,45.45,43.45,44.3,950249,45.34,45.45,43.45,44.3,950249,0.0,1.0
2022-05-24,44.87,44.88,42.72,44.0,1074974,44.87,44.88,42.72,44.0,1074974,0.0,1.0
2022-05-25,45.14,45.73,43.62,43.62,876579,45.14,45.73,43.62,43.62,876579,0.0,1.0
2022-05-26,44.88,46.55,44.28,44.33,1071506,44.88,46.55,44.28,44.33,1071506,0.0,1.0
2022-05-27,44.48,45.63,41.59,44.73,1814180,44.48,45.63,41.59,44.73,1814180,0.0,1.0
2022-05-31,43.71,44.16,42.4,43.8,642063,43.71,44.16,42.4,43.8,642063,0.0,1.0
2022-06-01,42.99,43.95,42.48,42.9,601658,42.99,43.95,42.48,42.9,601658,0.0,1.0
2022-06-02,44.14,46.04,42.03,42.05,856921,44.14,46.04,42.03,42.05,856921,0.0,1.0
2022-06-03,44.07,45.79,43.2,43.2,660128,44.07,45.79,43.2,43.2,660128,0.0,1.0
2022-06-06,43.95,44.83,43.5,44.59,410224,43.95,44.83,43.5,44.59,410224,0.0,1.0
2022-06-07,44.31,45.4,43.3129,43.7,402069,44.31,45.4,43.3129,43.7,402069,0.0,1.0
2022-06-08,43.98,45.1,43.74,43.75,396440,43.98,45.1,43.74,43.75,396440,0.0,1.0
2022-06-09,43.62,44.09,43.17,43.53,357255,43.62,44.09,43.17,43.53,357255,0.0,1.0
2022-06-10,43.79,43.85,42.37,42.5,419644,43.79,43.85,42.37,42.5,419644,0.0,1.0
2022-06-13,38.01,42.0,36.5,39.74,1615455,38.01,42.0,36.5,39.74,1615455,0.0,1.0
2022-06-14,27.3,38.44,26.71,37.5,3812683,27.3,38.44,26.71,37.5,3812683,0.0,1.0
2022-06-15,30.13,31.45,28.51,28.57,1965522,30.13,31.45,28.51,28.57,1965522,0.0,1.0
2022-06-16,29.3,29.65,28.12,28.5,834255,29.3,29.65,28.12,28.5,834255,0.0,1.0
2022-06-17,27.99,29.6,26.32,29.5,1438929,27.99,29.6,26.32,29.5,1438929,0.0,1.0
2022-06-21,28.58,29.13,27.8654,28.47,963570,28.58,29.13,27.8654,28.47,963570,0.0,1.0
2022-06-22,27.91,28.5822,27.48,27.5,539133,27.91,28.5822,27.48,27.5,539133,0.0,1.0
2022-06-23,27.95,28.4,27.4,27.4,463590,27.95,28.4,27.4,27.4,463590,0.0,1.0
2022-06-24,27.82,28.1999,27.65,27.65,469815,27.82,28.1999,27.65,27.65,469815,0.0,1.0
2022-06-27,25.16,25.89,24.6,25.11,2103278,25.16,25.89,24.6,25.11,2103278,0.0,1.0
2022-06-28,24.37,27.25,24.11,25.35,1705479,24.37,27.25,24.11,25.35,1705479,0.0,1.0
2022-06-29,22.57,24.4799,22.33,24.27,1269463,22.57,24.4799,22.33,24.27,1269463,0.0,1.0
2022-06-30,24.16,25.3445,22.0,22.0,1773441,24.16,25.3445,22.0,22.0,1773441,0.0,1.0
2022-07-01,24.2,24.46,23.37,24.46,491320,24.2,24.46,23.37,24.46,491320,0.0,1.0
2022-07-05,24.02,25.2999,23.25,23.52,1003846,24.02,25.2999,23.25,23.52,1003846,0.0,1.0
2022-07-06,23.72,24.3799,23.4555,23.83,578098,23.72,24.3799,23.4555,23.83,578098,0.0,1.0
2022-07-07,24.12,24.79,22.5,23.62,1243308,24.12,24.79,22.5,23.62,1243308,0.0,1.0
2022-07-08,24.52,25.1,23.7926,23.84,1499998,24.52,25.1,23.7926,23.84,1499998,0.0,1.0
2022-07-11,29.45,30.9,26.58,28.65,10977299,29.45,30.9,26.58,28.65,10977299,0.0,1.0
2022-07-12,28.58,30.09,26.77,28.3,4225514,28.58,30.09,26.77,28.3,4225514,0.0,1.0
2022-07-13,27.6,28.2,26.87,27.11,1035140,27.6,28.2,26.87,27.11,1035140,0.0,1.0
2022-07-14,29.74,30.73,27.1301,27.2,2897623,29.74,30.73,27.1301,27.2,2897623,0.0,1.0
2022-07-15,30.0,31.9999,29.2,30.09,2163460,30.0,31.9999,29.2,30.09,2163460,0.0,1.0
2022-07-18,29.51,30.5,28.79,30.05,1132311,29.51,30.5,28.79,30.05,1132311,0.0,1.0
2022-07-19,29.57,29.95,28.82,28.82,882113,29.57,29.95,28.82,28.82,882113,0.0,1.0
2022-07-20,30.15,30.46,29.43,29.5,658234,30.15,30.46,29.43,29.5,658234,0.0,1.0
2022-07-21,32.58,33.32,30.15,30.36,2615045,32.58,33.32,30.15,30.36,2615045,0.0,1.0
2022-07-22,31.59,32.788,30.63,32.03,889604,31.59,32.788,30.63,32.03,889604,0.0,1.0
2022-07-25,31.0,31.99,30.37,31.99,465310,31.0,31.99,30.37,31.99,465310,0.0,1.0
2022-07-26,30.17,31.62,29.89,30.73,582634,30.17,31.62,29.89,30.73,582634,0.0,1.0
2022-07-27,30.28,30.52,29.61,30.5,385511,30.28,30.52,29.61,30.5,385511,0.0,1.0
2022-07-28,30.19,30.54,29.76,29.93,260807,30.19,30.54,29.76,29.93,260807,0.0,1.0
2022-07-29,30.17,30.4,29.83,30.03,557193,30.17,30.4,29.83,30.03,557193,0.0,1.0
2022-08-01,30.16,30.45,29.76,29.92,448848,30.16,30.45,29.76,29.92,448848,0.0,1.0
2022-08-02,29.9,30.3486,29.32,29.5,461994,29.9,30.3486,29.32,29.5,461994,0.0,1.0
2022-08-03,30.96,33.27,29.83,29.94,1487780,30.96,33.27,29.83,29.94,1487780,0.0,1.0
2022-08-04,31.65,33.63,31.09,32.29,821944,31.65,33.63,31.09,32.29,821944,0.0,1.0
2022-08-05,31.7,32.33,31.38,31.81,376664,31.7,32.33,31.38,31.81,376664,0.0,1.0
2022-08-08,30.8,31.9299,30.5,30.72,559176,30.8,31.9299,30.5,30.72,559176,0.0,1.0
2022-08-09,30.0,30.8588,29.42,30.0,608055,30.0,30.8588,29.42,30.0,608055,0.0,1.0
2022-08-10,30.27,30.7799,29.88,30.57,320225,30.27,30.7799,29.88,30.57,320225,0.0,1.0
2022-08-11,30.32,30.5999,30.0,30.17,366961,30.32,30.5999,30.0,30.17,366961,0.0,1.0
2022-08-12,29.76,30.25,29.75,30.1,420023,29.76,30.25,29.75,30.1,420023,0.0,1.0
2022-08-15,29.63,30.2399,29.5,29.76,293877,29.63,30.2399,29.5,29.76,293877,0.0,1.0
2022-08-16,30.81,32.33,29.01,29.52,1600521,30.81,32.33,29.01,29.52,1600521,0.0,1.0
2022-08-17,30.495,31.29,30.03,30.75,395054,30.495,31.29,30.03,30.75,395054,0.0,1.0
2022-08-18,30.44,31.2,30.23,30.23,286578,30.44,31.2,30.23,30.23,286578,0.0,1.0
2022-08-19,29.96,30.18,29.72,29.75,349557,29.96,30.18,29.72,29.75,349557,0.0,1.0
2022-08-22,29.95,31.11,29.5001,29.6,421439,29.95,31.11,29.5001,29.6,421439,0.0,1.0
2022-08-23,30.31,30.99,29.95,30.15,392530,30.31,30.99,29.95,30.15,392530,0.0,1.0
2022-08-24,30.15,30.98,29.83,30.01,566816,30.15,30.98,29.83,30.01,566816,0.0,1.0
2022-08-25,29.42,30.3,28.52,30.1,670240,29.42,30.3,28.52,30.1,670240,0.0,1.0
2022-08-26,27.52,29.3,26.5903,29.01,1118110,27.52,29.3,26.5903,29.01,1118110,0.0,1.0
2022-08-29,25.32,26.82,24.8,26.53,1542224,25.32,26.82,24.8,26.53,1542224,0.0,1.0
2022-08-30,24.59,25.6,24.4,25.5,923164,24.59,25.6,24.4,25.5,923164,0.0,1.0
2022-08-31,24.38,25.7,23.98,24.7,791383,24.38,25.7,23.98,24.7,791383,0.0,1.0
2022-09-01,23.62,24.28,22.2,24.0,994556,23.62,24.28,22.2,24.0,994556,0.0,1.0
2022-09-02,24.99,25.87,23.67,23.84,1393744,24.99,25.87,23.67,23.84,1393744,0.0,1.0
2022-09-06,22.13,23.27,19.7,19.73,5989914,22.13,23.27,19.7,19.73,5989914,0.0,1.0
2022-09-07,23.07,23.3,20.75,20.78,1571019,23.07,23.3,20.75,20.78,1571019,0.0,1.0
2022-09-08,23.35,25.0,22.51,22.75,1799101,23.35,25.0,22.51,22.75,1799101,0.0,1.0
2022-09-09,24.0,24.49,22.7,24.37,1777765,24.0,24.49,22.7,24.37,1777765,0.0,1.0
2022-09-12,24.1,24.27,23.61,23.85,509089,24.1,24.27,23.61,23.85,509089,0.0,1.0
2022-09-13,24.49,25.0,23.6,23.6,638169,24.49,25.0,23.6,23.6,638169,0.0,1.0
2022-09-14,24.19,24.57,23.96,24.57,422168,24.19,24.57,23.96,24.57,422168,0.0,1.0
2022-09-15,24.0,24.25,23.25,23.96,581927,24.0,24.25,23.25,23.96,581927,0.0,1.0
2022-09-16,23.43,24.24,23.27,23.45,470159,23.43,24.24,23.27,23.45,470159,0.0,1.0
2022-09-19,22.4,23.29,21.82,23.02,468902,22.4,23.29,21.82,23.02,468902,0.0,1.0
2022-09-20,18.61,22.0,18.52,21.88,1450101,18.61,22.0,18.52,21.88,1450101,0.0,1.0
2022-09-21,17.9,19.2999,17.18,19.01,1776647,17.9,19.2999,17.18,19.01,1776647,0.0,1.0
2022-09-22,16.92,17.98,16.6101,17.98,978219,16.92,17.98,16.6101,17.98,978219,0.0,1.0
2022-09-23,16.5,16.85,15.2,16.85,1185829,16.5,16.85,15.2,16.85,1185829,0.0,1.0
2022-09-26,17.52,18.2,15.52,16.48,1147202,17.52,18.2,15.52,16.48,1147202,0.0,1.0
2022-09-27,16.92,17.45,16.4829,17.3,556387,16.92,17.45,16.4829,17.3,556387,0.0,1.0
2022-09-28,16.74,17.0,16.25,16.5,374798,16.74,17.0,16.25,16.5,374798,0.0,1.0
2022-09-29,16.27,17.0,16.1952,16.65,537814,16.27,17.0,16.1952,16.65,537814,0.0,1.0
2022-09-30,16.81,16.9472,16.1701,16.3,387632,16.81,16.9472,16.1701,16.3,387632,0.0,1.0
2022-10-03,18.05,19.6407,17.0374,17.19,875061,18.05,19.6407,17.0374,17.19,875061,0.0,1.0
2022-10-04,17.1,18.76,17.0,18.5,1219651,17.1,18.76,17.0,18.5,1219651,0.0,1.0
2022-10-05,17.15,17.53,16.91,17.53,419977,17.15,17.53,16.91,17.53,419977,0.0,1.0
2022-10-06,17.58,18.11,17.17,17.24,353736,17.58,18.11,17.17,17.24,353736,0.0,1.0
2022-10-07,17.32,17.79,16.86,17.56,316425,17.32,17.79,16.86,17.56,316425,0.0,1.0
2022-10-10,16.01,17.35,16.0,17.02,702944,16.01,17.35,16.0,17.02,702944,0.0,1.0
2022-10-11,16.14,16.25,15.585,15.9,317925,16.14,16.25,15.585,15.9,317925,0.0,1.0
2022-10-12,15.96,16.48,15.9,16.25,445401,15.96,16.48,15.9,16.25,445401,0.0,1.0
2022-10-13,18.3,21.88,17.09,17.21,10682342,18.3,21.88,17.09,17.21,10682342,0.0,1.0
2022-10-14,17.49,18.3,16.77,17.91,1167140,17.49,18.3,16.77,17.91,1167140,0.0,1.0
2022-10-17,16.11,17.57,16.04,17.55,1071972,16.11,17.57,16.04,17.55,1071972,0.0,1.0
2022-10-18,16.54,17.17,16.04,16.45,1637582,16.54,17.17,16.04,16.45,1637582,0.0,1.0
2022-10-19,16.27,16.6017,16.0849,16.5,311254,16.27,16.6017,16.0849,16.5,311254,0.0,1.0
2022-10-20,16.15,16.58,16.05,16.33,472071,16.15,16.58,16.05,16.33,472071,0.0,1.0
2022-10-21,16.77,16.83,16.06,16.27,549788,16.77,16.83,16.06,16.27,549788,0.0,1.0
2022-10-24,16.23,16.7699,16.09,16.57,446971,16.23,16.7699,16.09,16.57,446971,0.0,1.0
2022-10-25,17.2,17.2272,16.1816,16.23,557377,17.2,17.2272,16.1816,16.23,557377,0.0,1.0
2022-10-26,17.12,17.435,16.7601,17.09,351490,17.12,17.435,16.7601,17.09,351490,0.0,1.0
2022-10-27,16.44,17.17,16.35,17.11,285613,16.44,17.17,16.35,17.11,285613,0.0,1.0
2022-10-28,17.07,17.09,15.57,16.4,987455,17.07,17.09,15.57,16.4,987455,0.0,1.0
2022-10-31,16.72,17.0,16.28,17.0,436479,16.72,17.0,16.28,17.0,436479,0.0,1.0
2022-11-01,16.66,17.0,16.45,16.96,587339,16.66,17.0,16.45,16.96,587339,0.0,1.0
2022-11-02,16.21,16.8,16.16,16.8,329360,16.21,16.8,16.16,16.8,329360,0.0,1.0
2022-11-03,16.33,16.68,16.08,16.44,563343,16.33,16.68,16.08,16.44,563343,0.0,1.0
2022-11-04,17.48,18.28,16.5701,17.0,1184290,17.48,18.28,16.5701,17.0,1184290,0.0,1.0
2022-11-07,29.1,29.8,20.6,22.47,32783434,29.1,29.8,20.6,22.47,32783434,0.0,1.0
2022-11-08,28.08,29.6503,24.6,26.58,23532625,28.08,29.6503,24.6,26.58,23532625,0.0,1.0
2022-11-09,22.55,24.6999,21.53,23.03,7347064,22.55,24.6999,21.53,23.03,7347064,0.0,1.0
2022-11-10,22.76,24.49,20.43,20.48,4950200,22.76,24.49,20.43,20.48,4950200,0.0,1.0
2022-11-11,25.09,25.44,22.45,22.92,5535314,25.09,25.44,22.45,22.92,5535314,0.0,1.0
2022-11-14,27.83,28.85,25.51,25.89,8379002,27.83,28.85,25.51,25.89,8379002,0.0,1.0
2022-11-15,25.37,28.1,24.78,27.96,5827545,25.37,28.1,24.78,27.96,5827545,0.0,1.0
2022-11-16,21.29,25.1499,20.8,24.44,8427885,21.29,25.1499,20.8,24.44,8427885,0.0,1.0
2022-11-17,19.94,20.86,19.23,19.87,2802666,19.94,20.86,19.23,19.87,2802666,0.0,1.0
2022-11-18,21.38,22.4199,20.0,20.16,2619185,21.38,22.4199,20.0,20.16,2619185,0.0,1.0
2022-11-21,21.5,21.5,19.5,20.69,1477766,21.5,21.5,19.5,20.69,1477766,0.0,1.0
2022-11-22,22.73,24.58,21.15,21.5,3167471,22.73,24.58,21.15,21.5,3167471,0.0,1.0
2022-11-23,23.28,23.78,21.8,22.02,1136869,23.28,23.78,21.8,22.02,1136869,0.0,1.0
2022-11-25,24.78,25.179,23.108,23.5,1120620,24.78,25.179,23.108,23.5,1120620,0.0,1.0
2022-11-28,24.35,24.66,23.75,23.87,779229,24.35,24.66,23.75,23.87,779229,0.0,1.0
2022-11-29,23.52,24.4023,23.11,24.4,706115,23.52,24.4023,23.11,24.4,706115,0.0,1.0
2022-11-30,22.81,23.84,22.75,23.26,629765,22.81,23.84,22.75,23.26,629765,0.0,1.0
2022-12-01,22.37,23.09,22.15,22.75,479010,22.37,23.09,22.15,22.75,479010,0.0,1.0
2022-12-02,22.83,23.0,21.7819,22.01,301817,22.83,23.0,21.7819,22.01,301817,0.0,1.0
2022-12-05,22.26,22.7,21.7,22.6,355803,22.26,22.7,21.7,22.6,355803,0.0,1.0
2022-12-06,21.45,22.1156,21.13,22.02,607960,21.45,22.1156,21.13,22.02,607960,0.0,1.0
2022-12-07,21.49,21.6,20.8,21.0,372609,21.49,21.6,20.8,21.0,372609,0.0,1.0
2022-12-08,21.84,21.87,21.2082,21.35,341212,21.84,21.87,21.2082,21.35,341212,0.0,1.0
2022-12-09,21.66,21.94,21.11,21.6,282878,21.66,21.94,21.11,21.6,282878,0.0,1.0
2022-12-12,21.29,21.39,20.88,21.35,729815,21.29,21.39,20.88,21.35,729815,0.0,1.0
2022-12-13,20.6,21.6,20.52,21.29,421906,20.6,21.6,20.52,21.29,421906,0.0,1.0
2022-12-14,21.43,22.68,19.94,20.4,1370052,21.43,22.68,19.94,20.4,1370052,0.0,1.0
2022-12-15,20.14,21.75,19.25,21.71,1080885,20.14,21.75,19.25,21.71,1080885,0.0,1.0
2022-12-16,19.22,20.33,19.11,19.12,762646,19.22,20.33,19.11,19.12,762646,0.0,1.0
2022-12-19,17.06,19.2,17.01,18.83,909141,17.06,19.2,17.01,18.83,909141,0.0,1.0
2022-12-20,16.85,17.8799,16.63,17.0,475122,16.85,17.8799,16.63,17.0,475122,0.0,1.0
2022-12-21,18.5,18.5,16.89,17.0,430923,18.5,18.5,16.89,17.0,430923,0.0,1.0
2022-12-22,17.11,18.24,16.57,18.07,493907,17.11,18.24,16.57,18.07,493907,0.0,1.0
2022-12-23,17.11,17.15,16.51,16.93,304362,17.11,17.15,16.51,16.93,304362,0.0,1.0
2022-12-27,15.23,16.91,15.23,16.68,599783,15.23,16.91,15.23,16.68,599783,0.0,1.0
2022-12-28,15.52,16.3499,15.1,15.25,935324,15.52,16.3499,15.1,15.25,935324,0.0,1.0
2022-12-29,14.98,15.75,14.84,15.54,709727,14.98,15.75,14.84,15.54,709727,0.0,1.0
2022-12-30,15.0,15.21,14.8,14.98,538436,15.0,15.21,14.8,14.98,538436,0.0,1.0
2023-01-03,15.78,15.85,14.87,15.31,520898,15.78,15.85,14.87,15.31,520898,0.0,1.0
2023-01-04,15.64,15.69,14.98,15.57,401490,15.64,15.69,14.98,15.57,401490,0.0,1.0
2023-01-05,15.88,15.88,15.05,15.39,254554,15.88,15.88,15.05,15.39,254554,0.0,1.0
2023-01-06,15.92,15.97,15.45,15.93,206461,15.92,15.97,15.45,15.93,206461,0.0,1.0
2023-01-09,16.19,16.3478,15.7201,16.0,307958,16.19,16.3478,15.7201,16.0,307958,0.0,1.0
2023-01-10,15.97,16.13,15.64,15.99,212919,15.97,16.13,15.64,15.99,212919,0.0,1.0
2023-01-11,16.63,16.74,16.01,16.09,247484,16.63,16.74,16.01,16.09,247484,0.0,1.0
2023-01-12,16.85,16.88,16.2,16.62,235704,16.85,16.88,16.2,16.62,235704,0.0,1.0
2023-01-13,18.03,18.44,16.4,16.44,575997,18.03,18.44,16.4,16.44,575997,0.0,1.0
2023-01-17,17.36,18.77,16.77,18.09,759854,17.36,18.77,16.77,18.09,759854,0.0,1.0
2023-01-18,16.06,17.45,15.25,17.45,1169863,16.06,17.45,15.25,17.45,1169863,0.0,1.0
2023-01-19,15.61,16.24,15.51,16.0,462101,15.61,16.24,15.51,16.0,462101,0.0,1.0
2023-01-20,15.66,16.06,15.65,15.7,441339,15.66,16.06,15.65,15.7,441339,0.0,1.0
2023-01-23,15.08,15.41,14.72,15.33,1363486,15.08,15.41,14.72,15.33,1363486,0.0,1.0
2023-01-24,14.48,15.1899,14.33,15.09,950136,14.48,15.1899,14.33,15.09,950136,0.0,1.0
2023-01-25,14.9,14.965,14.1601,14.5,738160,14.9,14.965,14.1601,14.5,738160,0.0,1.0
2023-01-26,15.31,15.35,14.71,15.01,683023,15.31,15.35,14.71,15.01,683023,0.0,1.0
2023-01-27,15.32,15.58,14.9001,15.17,581814,15.32,15.58,14.9001,15.17,581814,0.0,1.0
2023-01-30,15.4,15.53,15.08,15.32,305497,15.4,15.53,15.08,15.32,305497,0.0,1.0
2023-01-31,15.31,15.5,15.16,15.5,291197,15.31,15.5,15.16,15.5,291197,0.0,1.0
2023-02-01,15.34,15.465,14.95,15.39,332947,15.34,15.465,14.95,15.39,332947,0.0,1.0
2023-02-02,16.865,17.63,15.2563,15.32,1440920,16.865,17.63,15.2563,15.32,1440920,0.0,1.0
2023-02-03,16.08,17.02,15.71,16.6,483045,16.08,17.02,15.71,16.6,483045,0.0,1.0
2023-02-06,16.04,16.17,15.74,15.75,255982,16.04,16.17,15.74,15.75,255982,0.0,1.0
2023-02-07,15.73,16.08,15.4501,15.99,197757,15.73,16.08,15.4501,15.99,197757,0.0,1.0
2023-02-08,15.64,15.94,15.48,15.8,159556,15.64,15.94,15.48,15.8,159556,0.0,1.0
2023-02-09,15.12,15.85,15.01,15.85,304833,15.12,15.85,15.01,15.85,304833,0.0,1.0
2023-02-10,15.01,15.49,15.0,15.09,232241,15.01,15.49,15.0,15.09,232241,0.0,1.0
2023-02-13,14.81,15.11,14.7,14.95,373884,14.81,15.11,14.7,14.95,373884,0.0,1.0
2023-02-14,15.0,15.18,14.73,14.81,188187,15.0,15.18,14.73,14.81,188187,0.0,1.0
2023-02-15,15.1,15.2699,14.87,14.87,188229,15.1,15.2699,14.87,14.87,188229,0.0,1.0
2023-02-16,15.13,15.38,15.08,15.08,180500,15.13,15.38,15.08,15.08,180500,0.0,1.0
2023-02-17,15.04,15.2,14.9201,15.14,159505,15.04,15.2,14.9201,15.14,159505,0.0,1.0
2023-02-21,15.01,15.2,14.82,15.05,251221,15.01,15.2,14.82,15.05,251221,0.0,1.0
2023-02-22,14.87,15.07,14.63,14.92,305602,14.87,15.07,14.63,14.92,305602,0.0,1.0
2023-02-23,14.81,15.02,14.65,15.02,159450,14.81,15.02,14.65,15.02,159450,0.0,1.0
2023-02-24,14.65,14.89,14.53,14.75,125777,14.65,14.89,14.53,14.75,125777,0.0,1.0
2023-02-27,14.97,15.05,14.65,14.73,171441,14.97,15.05,14.65,14.73,171441,0.0,1.0
2023-02-28,14.79,15.14,14.74,14.97,331879,14.79,15.14,14.74,14.97,331879,0.0,1.0
2023-03-01,14.76,14.88,14.61,14.88,144084,14.76,14.88,14.61,14.88,144084,0.0,1.0
2023-03-02,14.46,14.75,14.1001,14.75,355974,14.46,14.75,14.1001,14.75,355974,0.0,1.0
2023-03-03,14.47,14.5491,14.23,14.36,269526,14.47,14.5491,14.23,14.36,269526,0.0,1.0
2023-03-06,14.57,14.63,14.33,14.52,220898,14.57,14.63,14.33,14.52,220898,0.0,1.0
2023-03-07,14.3,14.55,14.2713,14.47,140102,14.3,14.55,14.2713,14.47,140102,0.0,1.0
2023-03-08,14.23,14.39,14.21,14.37,121446,14.23,14.39,14.21,14.37,121446,0.0,1.0
2023-03-09,14.03,14.3,14.02,14.3,180226,14.03,14.3,14.02,14.3,180226,0.0,1.0
2023-03-10,13.73,14.1709,13.38,14.01,323236,13.73,14.1709,13.38,14.01,323236,0.0,1.0
2023-03-13,13.23,13.34,12.6522,13.19,500265,13.23,13.34,12.6522,13.19,500265,0.0,1.0
2023-03-14,13.25,13.48,13.16,13.35,149007,13.25,13.48,13.16,13.35,149007,0.0,1.0
2023-03-15,12.51,12.9399,12.48,12.64,413936,12.51,12.9399,12.48,12.64,413936,0.0,1.0
2023-03-16,12.57,12.59,12.34,12.56,240563,12.57,12.59,12.34,12.56,240563,0.0,1.0
2023-03-17,12.5,12.79,12.405,12.44,272036,12.5,12.79,12.405,12.44,272036,0.0,1.0
2023-03-20,13.87,15.25,12.4,12.5,4212058,13.87,15.25,12.4,12.5,4212058,0.0,1.0
2023-03-21,13.63,14.77,13.075,13.97,1476550,13.63,14.77,13.075,13.97,1476550,0.0,1.0
2023-03-22,13.3,13.63,12.95,13.51,448875,13.3,13.63,12.95,13.51,448875,0.0,1.0
2023-03-23,13.5,13.5,12.96,13.3,323576,13.5,13.5,12.96,13.3,323576,0.0,1.0
2023-03-24,12.92,13.5,12.9036,13.5,242834,12.92,13.5,12.9036,13.5,242834,0.0,1.0
2023-03-27,13.63,13.91,13.01,13.25,422312,13.63,13.91,13.01,13.25,422312,0.0,1.0
2023-03-28,13.34,13.625,13.32,13.37,174756,13.34,13.625,13.32,13.37,174756,0.0,1.0
2023-03-29,13.09,13.5,13.0,13.45,250155,13.09,13.5,13.0,13.45,250155,0.0,1.0
2023-03-30,13.06,13.2801,13.05,13.19,699632,13.06,13.2801,13.05,13.19,699632,0.0,1.0
2023-03-31,14.05,14.53,13.52,14.07,2406318,14.05,14.53,13.52,14.07,2406318,0.0,1.0
2023-04-03,15.25,16.0,14.1,14.25,2548555,15.25,16.0,14.1,14.25,2548555,0.0,1.0
2023-04-04,14.03,14.88,13.76,14.81,1817026,14.03,14.88,13.76,14.81,1817026,0.0,1.0
2023-04-05,13.58,13.9886,13.24,13.83,528014,13.58,13.9886,13.24,13.83,528014,0.0,1.0
2023-04-06,13.34,13.6261,13.1,13.58,332359,13.34,13.6261,13.1,13.58,332359,0.0,1.0
2023-04-10,13.19,13.34,12.92,13.15,370021,13.19,13.34,12.92,13.15,370021,0.0,1.0
2023-04-11,13.1,13.3,13.08,13.18,266948,13.1,13.3,13.08,13.18,266948,0.0,1.0
2023-04-12,13.01,13.25,12.9,13.13,196383,13.01,13.25,12.9,13.13,196383,0.0,1.0
2023-04-13,13.14,13.15,12.9,13.0,217657,13.14,13.15,12.9,13.0,217657,0.0,1.0
2023-04-14,13.12,13.36,13.04,13.16,171733,13.12,13.36,13.04,13.16,171733,0.0,1.0
2023-04-17,13.35,13.4,13.0999,13.2,202425,13.35,13.4,13.0999,13.2,202425,0.0,1.0
2023-04-18,13.16,13.5,13.16,13.28,153745,13.16,13.5,13.16,13.28,153745,0.0,1.0
2023-04-19,13.04,13.15,12.95,13.02,193747,13.04,13.15,12.95,13.02,193747,0.0,1.0
2023-04-20,12.95,13.1,12.91,13.0,134252,12.95,13.1,12.91,13.0,134252,0.0,1.0
2023-04-21,13.04,13.363,12.98,12.98,174692,13.04,13.363,12.98,12.98,174692,0.0,1.0
2023-04-24,13.42,13.7,12.93,13.01,526763,13.42,13.7,12.93,13.01,526763,0.0,1.0
2023-04-25,13.36,13.57,13.21,13.46,208096,13.36,13.57,13.21,13.46,208096,0.0,1.0
2023-04-26,13.06,13.3701,12.92,13.37,213156,13.06,13.3701,12.92,13.37,213156,0.0,1.0
2023-04-27,13.09,13.12,12.98,13.07,81926,13.09,13.12,12.98,13.07,81926,0.0,1.0
2023-04-28,13.08,13.18,13.02,13.17,128922,13.08,13.18,13.02,13.17,128922,0.0,1.0
2023-05-01,13.04,13.0818,12.91,13.02,132864,13.04,13.0818,12.91,13.02,132864,0.0,1.0
2023-05-02,12.9,13.02,12.8,12.92,145603,12.9,13.02,12.8,12.92,145603,0.0,1.0
2023-05-03,12.93,12.98,12.8101,12.92,132438,12.93,12.98,12.8101,12.92,132438,0.0,1.0
2023-05-04,12.98,12.98,12.8,12.93,99697,12.98,12.98,12.8,12.93,99697,0.0,1.0
2023-05-05,12.92,13.02,12.8957,12.91,126587,12.92,13.02,12.8957,12.91,126587,0.0,1.0
2023-05-08,12.96,13.035,12.92,12.92,103280,12.96,13.035,12.92,12.92,103280,0.0,1.0
2023-05-09,13.43,13.848,12.9115,12.96,670039,13.43,13.848,12.9115,12.96,670039,0.0,1.0
2023-05-10,13.58,13.81,13.102,13.19,373563,13.58,13.81,13.102,13.19,373563,0.0,1.0
2023-05-11,13.93,14.08,13.2,13.59,296999,13.93,14.08,13.2,13.59,296999,0.0,1.0
2023-05-12,13.52,13.95,13.4501,13.82,127467,13.52,13.95,13.4501,13.82,127467,0.0,1.0
2023-05-15,13.38,13.8799,13.3,13.6,129215,13.38,13.8799,13.3,13.6,129215,0.0,1.0
2023-05-16,13.26,13.68,13.26,13.68,97676,13.26,13.68,13.26,13.68,97676,0.0,1.0
2023-05-17,13.27,13.52,13.2001,13.52,106880,13.27,13.52,13.2001,13.52,106880,0.0,1.0
2023-05-18,13.18,13.36,13.13,13.27,111354,13.18,13.36,13.13,13.27,111354,0.0,1.0
2023-05-19,13.29,13.3588,13.15,13.25,98446,13.29,13.3588,13.15,13.25,98446,0.0,1.0
2023-05-22,13.28,13.43,13.2,13.25,137066,13.28,13.43,13.2,13.25,137066,0.0,1.0
2023-05-23,13.53,13.63,13.2586,13.28,134488,13.53,13.63,13.2586,13.28,134488,0.0,1.0
2023-05-24,13.43,13.5,13.31,13.46,102129,13.43,13.5,13.31,13.46,102129,0.0,1.0
2023-05-25,13.23,13.7,12.8706,13.19,266335,13.23,13.7,12.8706,13.19,266335,0.0,1.0
2023-05-26,13.03,13.35,12.96,13.21,154223,13.03,13.35,12.96,13.21,154223,0.0,1.0
2023-05-30,12.87,13.03,12.85,13.01,154927,12.87,13.03,12.85,13.01,154927,0.0,1.0
2023-05-31,12.88,12.9399,12.83,12.84,73957,12.88,12.9399,12.83,12.84,73957,0.0,1.0
2023-06-01,12.85,12.96,12.8,12.84,120248,12.85,12.96,12.8,12.84,120248,0.0,1.0
2023-06-02,12.93,12.9891,12.86,12.88,126714,12.93,12.9891,12.86,12.88,126714,0.0,1.0
2023-06-05,12.96,13.01,12.89,12.921,117409,12.96,13.01,12.89,12.921,117409,0.0,1.0
2023-06-06,12.9,13.05,12.86,13.01,160446,12.9,13.05,12.86,13.01,160446,0.0,1.0
2023-06-07,12.88,13.0,12.87,12.91,110628,12.88,13.0,12.87,12.91,110628,0.0,1.0
2023-06-08,12.9,13.0,12.8801,12.93,112359,12.9,13.0,12.8801,12.93,112359,0.0,1.0
2023-06-09,12.81,13.42,12.8,13.05,417580,12.81,13.42,12.8,13.05,417580,0.0,1.0
2023-06-12,12.79,12.9299,12.75,12.79,204713,12.79,12.9299,12.75,12.79,204713,0.0,1.0
2023-06-13,13.05,13.19,12.8,12.89,241156,13.05,13.19,12.8,12.89,241156,0.0,1.0
2023-06-14,12.92,13.0247,12.8001,13.01,149927,12.92,13.0247,12.8001,13.01,149927,0.0,1.0
2023-06-15,12.82,12.9233,12.75,12.85,136350,12.82,12.9233,12.75,12.85,136350,0.0,1.0
2023-06-16,12.76,12.82,12.69,12.79,126560,12.76,12.82,12.69,12.79,126560,0.0,1.0
2023-06-20,12.76,12.81,12.6046,12.7,175552,12.76,12.81,12.6046,12.7,175552,0.0,1.0
2023-06-21,12.74,12.8,12.69,12.71,87484,12.74,12.8,12.69,12.71,87484,0.0,1.0
2023-06-22,12.58,12.6947,12.52,12.63,106486,12.58,12.6947,12.52,12.63,106486,0.0,1.0
2023-06-23,12.46,12.6,12.4,12.51,128538,12.46,12.6,12.4,12.51,128538,0.0,1.0
2023-06-26,12.72,13.0067,12.5,12.5,216278,12.72,13.0067,12.5,12.5,216278,0.0,1.0
2023-06-27,12.75,12.77,12.6101,12.66,73852,12.75,12.77,12.6101,12.66,73852,0.0,1.0
2023-06-28,12.66,12.88,12.62,12.75,128050,12.66,12.88,12.62,12.75,128050,0.0,1.0
2023-06-29,12.68,12.76,12.6,12.74,142149,12.68,12.76,12.6,12.74,142149,0.0,1.0
2023-06-30,12.56,12.85,12.5117,12.72,139317,12.56,12.85,12.5117,12.72,139317,0.0,1.0
2023-07-03,12.65,12.6827,12.56,12.56,70761,12.65,12.6827,12.56,12.56,70761,0.0,1.0
2023-07-05,14.83,15.15,13.46,13.91,5135604,14.83,15.15,13.46,13.91,5135604,0.0,1.0
2023-07-06,13.9,14.6799,13.5,14.66,636355,13.9,14.6799,13.5,14.66,636355,0.0,1.0
2023-07-07,13.61,14.1691,13.55,13.83,420571,13.61,14.1691,13.55,13.83,420571,0.0,1.0
2023-07-10,13.45,13.8,13.31,13.76,260293,13.45,13.8,13.31,13.76,260293,0.0,1.0
2023-07-11,13.35,13.63,13.28,13.35,233859,13.35,13.63,13.28,13.35,233859,0.0,1.0
2023-07-12,13.06,13.4321,12.96,13.38,322433,13.06,13.4321,12.96,13.38,322433,0.0,1.0
2023-07-13,13.05,13.46,12.92,12.97,351171,13.05,13.46,12.92,12.97,351171,0.0,1.0
2023-07-14,12.85,13.1,12.82,13.05,172111,12.85,13.1,12.82,13.05,172111,0.0,1.0
2023-07-17,13.25,13.34,13.025,13.1,236990,13.25,13.34,13.025,13.1,236990,0.0,1.0
2023-07-18,13.18,13.49,13.05,13.12,257091,13.18,13.49,13.05,13.12,257091,0.0,1.0
2023-07-19,13.64,13.9499,13.1591,13.32,521219,13.64,13.9499,13.1591,13.32,521219,0.0,1.0
2023-07-20,13.36,14.0799,13.23,13.42,2421875,13.36,14.0799,13.23,13.42,2421875,0.0,1.0
2023-07-21,20.08,25.85,16.24,16.7,31031506,20.08,25.85,16.24,16.7,31031506,0.0,1.0
2023-07-24,17.63,19.0,16.5,19.0,3197933,17.63,19.0,16.5,19.0,3197933,0.0,1.0
2023-07-25,16.34,17.4405,16.0,17.43,1031410,16.34,17.4405,16.0,17.43,1031410,0.0,1.0
2023-07-26,16.66,16.79,16.24,16.24,568030,16.66,16.79,16.24,16.24,568030,0.0,1.0
2023-07-27,16.48,17.16,16.25,16.55,486240,16.48,17.16,16.25,16.55,486240,0.0,1.0
2023-07-28,16.57,16.8599,16.38,16.5,332178,16.57,16.8599,16.38,16.5,332178,0.0,1.0
2023-07-31,16.87,16.99,16.51,16.7,342675,16.87,16.99,16.51,16.7,342675,0.0,1.0
2023-08-01,16.63,16.8653,16.6166,16.7,233295,16.63,16.8653,16.6166,16.7,233295,0.0,1.0
2023-08-02,15.65,16.11,14.9,16.0,655311,15.65,16.11,14.9,16.0,655311,0.0,1.0
2023-08-03,15.57,15.8799,15.35,15.75,261194,15.57,15.8799,15.35,15.75,261194,0.0,1.0
2023-08-04,15.45,15.75,15.36,15.73,197716,15.45,15.75,15.36,15.73,197716,0.0,1.0
2023-08-07,15.43,15.6721,15.2,15.6,296903,15.43,15.6721,15.2,15.6,296903,0.0,1.0
2023-08-08,15.15,15.31,15.05,15.31,198782,15.15,15.31,15.05,15.31,198782,0.0,1.0
2023-08-09,14.95,15.25,14.75,15.14,477239,14.95,15.25,14.75,15.14,477239,0.0,1.0
2023-08-10,16.6,16.98,15.5,15.76,1092817,16.6,16.98,15.5,15.76,1092817,0.0,1.0
2023-08-11,16.59,16.7,16.12,16.4,426577,16.59,16.7,16.12,16.4,426577,0.0,1.0
2023-08-14,17.3,17.78,16.3,16.49,597542,17.3,17.78,16.3,16.49,597542,0.0,1.0
2023-08-15,16.73,17.45,16.5656,17.45,359666,16.73,17.45,16.5656,17.45,359666,0.0,1.0
2023-08-16,17.03,18.68,16.26,16.43,899578,17.03,18.68,16.26,16.43,899578,0.0,1.0
2023-08-17,15.04,16.9483,15.03,16.77,650380,15.04,16.9483,15.03,16.77,650380,0.0,1.0
2023-08-18,15.1,15.42,14.97,15.27,303857,15.1,15.42,14.97,15.27,303857,0.0,1.0
2023-08-21,15.11,15.6408,15.05,15.33,262534,15.11,15.6408,15.05,15.33,262534,0.0,1.0
2023-08-22,14.82,15.15,14.8,15.08,243988,14.82,15.15,14.8,15.08,243988,0.0,1.0
2023-08-23,13.98,14.88,13.96,14.8,427600,13.98,14.88,13.96,14.8,427600,0.0,1.0
2023-08-24,13.93,14.1584,13.77,13.77,296735,13.93,14.1584,13.77,13.77,296735,0.0,1.0
2023-08-25,15.26,15.36,13.11,13.14,957354,15.26,15.36,13.11,13.14,957354,0.0,1.0
2023-08-28,15.03,15.1522,14.5601,15.05,321334,15.03,15.1522,14.5601,15.05,321334,0.0,1.0
2023-08-29,15.0,15.15,14.7047,14.9,186708,15.0,15.15,14.7047,14.9,186708,0.0,1.0
2023-08-30,15.59,15.79,14.92,15.0,347977,15.59,15.79,14.92,15.0,347977,0.0,1.0
2023-08-31,16.42,16.59,15.6,15.67,666315,16.42,16.59,15.6,15.67,666315,0.0,1.0
2023-09-01,16.51,16.62,16.34,16.62,237709,16.51,16.62,16.34,16.62,237709,0.0,1.0
2023-09-05,17.11,18.99,15.771,15.96,1974434,17.11,18.99,15.771,15.96,1974434,0.0,1.0
2023-09-06,17.66,18.13,16.7,16.76,616937,17.66,18.13,16.7,16.76,616937,0.0,1.0
2023-09-07,17.28,17.52,17.11,17.5,320330,17.28,17.52,17.11,17.5,320330,0.0,1.0
2023-09-08,16.82,17.45,16.75,17.13,205586,16.82,17.45,16.75,17.13,205586,0.0,1.0
2023-09-11,16.34,16.9,16.32,16.73,203535,16.34,16.9,16.32,16.73,203535,0.0,1.0
2023-09-12,16.13,16.4,16.05,16.34,170148,16.13,16.4,16.05,16.34,170148,0.0,1.0
2023-09-13,16.19,16.32,16.05,16.05,99289,16.19,16.32,16.05,16.05,99289,0.0,1.0
2023-09-14,16.1,16.35,16.08,16.1,163927,16.1,16.35,16.08,16.1,163927,0.0,1.0
2023-09-15,16.0,16.25,15.91,16.24,126111,16.0,16.25,15.91,16.24,126111,0.0,1.0
2023-09-18,15.85,15.96,15.7103,15.9,132149,15.85,15.96,15.7103,15.9,132149,0.0,1.0
2023-09-19,15.71,15.82,15.65,15.75,84636,15.71,15.82,15.65,15.75,84636,0.0,1.0
2023-09-20,15.88,15.91,15.59,15.74,107579,15.88,15.91,15.59,15.74,107579,0.0,1.0
2023-09-21,15.7,15.96,15.62,15.88,103536,15.7,15.96,15.62,15.88,103536,0.0,1.0
2023-09-22,16.28,16.5,15.6201,15.8,207439,16.28,16.5,15.6201,15.8,207439,0.0,1.0
2023-09-25,16.48,16.5,16.1901,16.46,130282,16.48,16.5,16.1901,16.46,130282,0.0,1.0
2023-09-26,16.61,16.68,16.2779,16.44,87710,16.61,16.68,16.2779,16.44,87710,0.0,1.0
2023-09-27,16.54,16.6399,16.41,16.59,75086,16.54,16.6399,16.41,16.59,75086,0.0,1.0
2023-09-28,16.34,16.55,16.24,16.49,107185,16.34,16.55,16.24,16.49,107185,0.0,1.0
2023-09-29,16.42,16.51,16.2,16.39,145611,16.42,16.51,16.2,16.39,145611,0.0,1.0
2023-10-02,15.43,16.19,15.36,16.19,275043,15.43,16.19,15.36,16.19,275043,0.0,1.0
2023-10-03,15.72,15.95,15.3,15.3,139384,15.72,15.95,15.3,15.3,139384,0.0,1.0
2023-10-04,15.9,15.97,15.685,15.75,105931,15.9,15.97,15.685,15.75,105931,0.0,1.0
2023-10-05,15.83,16.1,15.75,15.91,152022,15.83,16.1,15.75,15.91,152022,0.0,1.0
2023-10-06,15.83,16.18,15.67,15.79,169268,15.83,16.18,15.67,15.79,169268,0.0,1.0
2023-10-09,15.95,16.22,15.7005,15.72,151256,15.95,16.22,15.7005,15.72,151256,0.0,1.0
2023-10-10,15.95,16.2091,15.8716,15.9,103678,15.95,16.2091,15.8716,15.9,103678,0.0,1.0
2023-10-11,15.86,16.05,15.8,15.86,71598,15.86,16.05,15.8,15.86,71598,0.0,1.0
2023-10-12,15.545,15.88,15.3,15.88,196017,15.545,15.88,15.3,15.88,196017,0.0,1.0
2023-10-13,15.52,15.595,15.29,15.5,146786,15.52,15.595,15.29,15.5,146786,0.0,1.0
2023-10-16,15.61,16.3,15.34,15.35,255308,15.61,16.3,15.34,15.35,255308,0.0,1.0
2023-10-17,15.28,15.615,15.05,15.42,115549,15.28,15.615,15.05,15.42,115549,0.0,1.0
2023-10-18,15.055,15.28,14.9484,15.21,87300,15.055,15.28,14.9484,15.21,87300,0.0,1.0
2023-10-19,14.97,15.0836,14.8,14.92,101341,14.97,15.0836,14.8,14.92,101341,0.0,1.0
2023-10-20,15.06,15.2,14.9,15.01,118358,15.06,15.2,14.9,15.01,118358,0.0,1.0
2023-10-23,14.84,15.0499,14.81,14.97,140172,14.84,15.0499,14.81,14.97,140172,0.0,1.0
2023-10-24,14.79,14.83,14.6574,14.74,73242,14.79,14.83,14.6574,14.74,73242,0.0,1.0
2023-10-25,14.57,14.9105,14.558,14.72,66519,14.57,14.9105,14.558,14.72,66519,0.0,1.0
2023-10-26,14.47,14.6825,14.4,14.57,139832,14.47,14.6825,14.4,14.57,139832,0.0,1.0
2023-10-27,14.59,14.85,14.32,14.32,76718,14.59,14.85,14.32,14.32,76718,0.0,1.0
2023-10-30,15.14,15.3458,14.8844,14.91,120931,15.14,15.3458,14.8844,14.91,120931,0.0,1.0
2023-10-31,14.92,15.14,14.76,15.14,109213,14.92,15.14,14.76,15.14,109213,0.0,1.0
2023-11-01,14.6,15.0194,14.6,14.95,117312,14.6,15.0194,14.6,14.95,117312,0.0,1.0
2023-11-02,14.67,14.7413,14.51,14.68,117904,14.67,14.7413,14.51,14.68,117904,0.0,1.0
2023-11-03,14.85,14.89,14.72,14.82,78777,14.85,14.89,14.72,14.82,78777,0.0,1.0
2023-11-06,15.07,15.2874,14.91,14.93,179054,15.07,15.2874,14.91,14.93,179054,0.0,1.0
2023-11-07,15.45,15.5,14.93,14.97,138380,15.45,15.5,14.93,14.97,138380,0.0,1.0
2023-11-08,15.38,15.79,15.25,15.41,191777,15.38,15.79,15.25,15.41,191777,0.0,1.0
2023-11-09,15.13,15.5,14.95,15.4,155361,15.13,15.5,14.95,15.4,155361,0.0,1.0
2023-11-10,15.14,15.3,15.0101,15.09,74753,15.14,15.3,15.0101,15.09,74753,0.0,1.0
2023-11-13,15.18,15.34,14.7501,15.06,380004,15.18,15.34,14.7501,15.06,380004,0.0,1.0
2023-11-14,15.625,15.98,15.19,15.98,233935,15.625,15.98,15.19,15.98,233935,0.0,1.0
2023-11-15,15.925,16.2799,15.62,15.62,221864,15.925,16.2799,15.62,15.62,221864,0.0,1.0
2023-11-16,16.68,16.87,16.1601,16.32,290596,16.68,16.87,16.1601,16.32,290596,0.0,1.0
2023-11-17,16.18,17.1562,15.845,16.68,448691,16.18,17.1562,15.845,16.68,448691,0.0,1.0
2023-11-20,16.62,16.8,16.25,16.62,210526,16.62,16.8,16.25,16.62,210526,0.0,1.0
2023-11-21,17.38,18.5,16.7409,16.94,585480,17.38,18.5,16.7409,16.94,585480,0.0,1.0
2023-11-22,17.06,17.73,16.78,17.73,256317,17.06,17.73,16.78,17.73,256317,0.0,1.0
2023-11-24,18.15,18.1703,17.24,17.24,324738,18.15,18.1703,17.24,17.24,324738,0.0,1.0
2023-11-27,18.08,19.5,18.02,18.4,566407,18.08,19.5,18.02,18.4,566407,0.0,1.0
2023-11-28,18.14,18.6299,17.79,18.17,211605,18.14,18.6299,17.79,18.17,211605,0.0,1.0
2023-11-29,17.67,18.1,17.39,18.05,277838,17.67,18.1,17.39,18.05,277838,0.0,1.0
2023-11-30,17.36,17.9,17.1405,17.82,214035,17.36,17.9,17.1405,17.82,214035,0.0,1.0
2023-12-01,17.48,17.59,17.0,17.25,183081,17.48,17.59,17.0,17.25,183081,0.0,1.0
2023-12-04,17.66,17.8499,17.25,17.5,141574,17.66,17.8499,17.25,17.5,141574,0.0,1.0
2023-12-05,17.29,18.2,17.26,17.66,212355,17.29,18.2,17.26,17.66,212355,0.0,1.0
2023-12-06,17.26,17.44,17.2101,17.33,123262,17.26,17.44,17.2101,17.33,123262,0.0,1.0
2023-12-07,17.07,17.325,17.07,17.19,98449,17.07,17.325,17.07,17.19,98449,0.0,1.0
2023-12-08,17.17,17.24,16.9501,17.01,110069,17.17,17.24,16.9501,17.01,110069,0.0,1.0
2023-12-11,17.35,17.85,17.17,17.36,204661,17.35,17.85,17.17,17.36,204661,0.0,1.0
2023-12-12,17.5,17.75,17.3049,17.61,178965,17.5,17.75,17.3049,17.61,178965,0.0,1.0
2023-12-13,17.95,18.05,17.51,17.6,310071,17.95,18.05,17.51,17.6,310071,0.0,1.0
2023-12-14,17.9,18.2,17.71,18.17,223673,17.9,18.2,17.71,18.17,223673,0.0,1.0
2023-12-15,17.59,18.08,17.52,18.0,211817,17.59,18.08,17.52,18.0,211817,0.0,1.0
2023-12-18,17.83,18.1,17.36,17.6,304329,17.83,18.1,17.36,17.6,304329,0.0,1.0
2023-12-19,17.83,18.0,17.6002,17.89,206249,17.83,18.0,17.6002,17.89,206249,0.0,1.0
2023-12-20,17.44,17.83,17.41,17.44,244187,17.44,17.83,17.41,17.44,244187,0.0,1.0
2023-12-21,17.26,17.58,17.23,17.45,141783,17.26,17.58,17.23,17.45,141783,0.0,1.0
2023-12-22,16.97,17.4639,16.97,17.21,193983,16.97,17.4639,16.97,17.21,193983,0.0,1.0
2023-12-26,18.17,18.19,17.5137,17.85,391509,18.17,18.19,17.5137,17.85,391509,0.0,1.0
2023-12-27,17.95,18.36,17.88,18.23,295469,17.95,18.36,17.88,18.23,295469,0.0,1.0
2023-12-28,17.73,17.932,17.57,17.84,157979,17.73,17.932,17.57,17.84,157979,0.0,1.0
2023-12-29,17.5,17.7,17.3,17.63,243128,17.5,17.7,17.3,17.63,243128,0.0,1.0
2024-01-02,17.45,17.64,17.27,17.64,112572,17.45,17.64,17.27,17.64,112572,0.0,1.0
2024-01-03,17.44,17.57,17.35,17.57,73312,17.44,17.57,17.35,17.57,73312,0.0,1.0
2024-01-04,17.35,17.54,17.2664,17.54,70643,17.35,17.54,17.2664,17.54,70643,0.0,1.0
2024-01-05,17.23,17.5,17.2,17.3,89531,17.23,17.5,17.2,17.3,89531,0.0,1.0
2024-01-08,17.24,17.4133,17.0,17.2,139786,17.24,17.4133,17.0,17.2,139786,0.0,1.0
2024-01-09,17.23,17.3899,17.08,17.08,81508,17.23,17.3899,17.08,17.08,81508,0.0,1.0
2024-01-10,17.08,17.4,17.06,17.24,118173,17.08,17.4,17.06,17.24,118173,0.0,1.0
2024-01-11,16.92,17.2,16.9,17.08,123679,16.92,17.2,16.9,17.08,123679,0.0,1.0
2024-01-12,17.32,17.38,16.9,16.9,163616,17.32,17.38,16.9,16.9,163616,0.0,1.0
2024-01-16,22.35,22.98,18.38,18.49,8054556,22.35,22.98,18.38,18.49,8054556,0.0,1.0
2024-01-17,23.05,28.7,20.43,21.4,15611072,23.05,28.7,20.43,21.4,15611072,0.0,1.0
2024-01-18,25.58,26.52,23.8,24.18,7780399,25.58,26.52,23.8,24.18,7780399,0.0,1.0
2024-01-19,26.38,28.05,25.11,25.95,5407490,26.38,28.05,25.11,25.95,5407490,0.0,1.0
2024-01-22,49.69,50.2,29.21,29.33,29105559,49.69,50.2,29.21,29.33,29105559,0.0,1.0
2024-01-23,50.75,58.72,40.1315,49.48,25945710,50.75,58.72,40.1315,49.48,25945710,0.0,1.0
2024-01-24,38.15,49.69,36.51,44.25,14923658,38.15,49.69,36.51,44.25,14923658,0.0,1.0
2024-01-25,34.91,39.7,31.92,37.28,6718021,34.91,39.7,31.92,37.28,6718021,0.0,1.0
2024-01-26,38.18,40.5,35.14,36.21,6043452,38.18,40.5,35.14,36.21,6043452,0.0,1.0
2024-01-29,36.21,38.17,34.65,37.75,2242611,36.21,38.17,34.65,37.75,2242611,0.0,1.0
2024-01-30,37.8,39.5,34.67,34.67,2886410,37.8,39.5,34.67,34.67,2886410,0.0,1.0
2024-01-31,37.95,42.25,37.0101,37.76,4941223,37.95,42.25,37.0101,37.76,4941223,0.0,1.0
2024-02-01,40.22,41.5,38.88,39.75,2372366,40.22,41.5,38.88,39.75,2372366,0.0,1.0
2024-02-02,40.6,42.18,38.05,40.3,2286432,40.6,42.18,38.05,40.3,2286432,0.0,1.0
2024-02-05,47.58,47.58,40.63,41.74,6301481,47.58,47.58,40.63,41.74,6301481,0.0,1.0
2024-02-06,45.49,48.45,42.85,46.75,3473500,45.49,48.45,42.85,46.75,3473500,0.0,1.0
2024-02-07,45.64,46.7999,43.68,45.55,1469693,45.64,46.7999,43.68,45.55,1469693,0.0,1.0
2024-02-08,47.66,49.5,43.0,45.37,3564958,47.66,49.5,43.0,45.37,3564958,0.0,1.0
2024-02-09,47.03,48.2799,44.46,47.72,2026037,47.03,48.2799,44.46,47.72,2026037,0.0,1.0
2024-02-12,45.32,47.1949,44.27,46.58,1360442,45.32,47.1949,44.27,46.58,1360442,0.0,1.0
2024-02-13,41.32,44.58,40.4,44.58,1709691,41.32,44.58,40.4,44.58,1709691,0.0,1.0
2024-02-14,43.55,43.83,41.69,42.22,889305,43.55,43.83,41.69,42.22,889305,0.0,1.0
2024-02-15,50.56,56.2899,48.6001,55.0,7279760,50.56,56.2899,48.6001,55.0,7279760,0.0,1.0
2024-02-16,48.54,50.706,48.18,50.0,1670235,48.54,50.706,48.18,50.0,1670235,0.0,1.0
2024-02-20,44.88,49.0,44.72,49.0,1501833,44.88,49.0,44.72,49.0,1501833,0.0,1.0
2024-02-21,43.16,44.85,42.09,44.51,977060,43.16,44.85,42.09,44.51,977060,0.0,1.0
2024-02-22,46.68,46.75,43.3,43.99,1099405,46.68,46.75,43.3,43.99,1099405,0.0,1.0
2024-02-23,49.68,49.99,46.0,47.3,1993048,49.68,49.99,46.0,47.3,1993048,0.0,1.0
2024-02-26,47.23,48.58,46.44,47.86,1464563,47.23,48.58,46.44,47.86,1464563,0.0,1.0
2024-02-27,45.63,46.98,45.15,46.5,715748,45.63,46.98,45.15,46.5,715748,0.0,1.0
2024-02-28,45.16,47.01,44.27,44.99,818683,45.16,47.01,44.27,44.99,818683,0.0,1.0
2024-02-29,41.16,45.8,36.83,45.39,2962176,41.16,45.8,36.83,45.39,2962176,0.0,1.0
2024-03-01,38.94,40.77,37.0,38.48,2023358,38.94,40.77,37.0,38.48,2023358,0.0,1.0
2024-03-04,45.91,46.0,41.55,43.0,3787805,45.91,46.0,41.55,43.0,3787805,0.0,1.0
2024-03-05,46.5,49.92,44.32,49.02,3308293,46.5,49.92,44.32,49.02,3308293,0.0,1.0
2024-03-06,40.19,45.3,39.88,45.3,2349628,40.19,45.3,39.88,45.3,2349628,0.0,1.0
2024-03-07,41.27,42.1418,40.55,41.68,1064100,41.27,42.1418,40.55,41.68,1064100,0.0,1.0
2024-03-08,39.98,41.9,39.62,41.88,674601,39.98,41.9,39.62,41.88,674601,0.0,1.0
2024-03-11,39.09,39.96,38.06,39.73,925463,39.09,39.96,38.06,39.73,925463,0.0,1.0
2024-03-12,40.19,40.55,38.57,39.36,641156,40.19,40.55,38.57,39.36,641156,0.0,1.0
2024-03-13,40.19,40.96,39.51,40.5,480867,40.19,40.96,39.51,40.5,480867,0.0,1.0
2024-03-14,41.08,41.9,38.59,39.42,835520,41.08,41.9,38.59,39.42,835520,0.0,1.0
2024-03-15,38.98,40.8,38.8,40.66,772675,38.98,40.8,38.8,40.66,772675,0.0,1.0
2024-03-18,35.575,40.08,35.55,40.08,1595423,35.575,40.08,35.55,40.08,1595423,0.0,1.0
2024-03-19,36.42,37.0,32.1,35.0,1799589,36.42,37.0,32.1,35.0,1799589,0.0,1.0
2024-03-20,42.9,44.86,38.09,38.39,5094908,42.9,44.86,38.09,38.39,5094908,0.0,1.0
2024-03-21,42.81,47.19,40.0,44.7,3332997,42.81,47.19,40.0,44.7,3332997,0.0,1.0
2024-03-22,36.94,48.01,36.44,44.2,9915264,36.94,48.01,36.44,44.2,9915264,0.0,1.0
2024-03-25,49.95,52.8,38.55,40.51,22155930,49.95,52.8,38.55,40.51,22155930,0.0,1.0
2024-03-26,57.99,79.38,57.25,70.9,55523528,57.99,79.38,57.25,70.9,55523528,0.0,1.0
2024-03-27,66.22,71.93,62.3,70.81,32590528,66.22,71.93,62.3,70.81,32590528,0.0,1.0
2024-03-28,61.96,69.87,60.23,69.7,17156437,61.96,69.87,60.23,69.7,17156437,0.0,1.0
2024-04-01,48.66,61.0,45.26,59.83,17655366,48.66,61.0,45.26,59.83,17655366,0.0,1.0
2024-04-02,51.6,53.06,47.0,47.51,10810289,51.6,53.06,47.0,47.51,10810289,0.0,1.0
2024-04-03,48.81,52.75,48.05,51.04,5738970,48.81,52.75,48.05,51.04,5738970,0.0,1.0
2024-04-04,46.15,48.36,45.513,48.15,4663522,46.15,48.36,45.513,48.15,4663522,0.0,1.0
2024-04-05,40.59,45.74,40.0,44.8,5692770,40.59,45.74,40.0,44.8,5692770,0.0,1.0
2024-04-08,37.17,41.46,35.7,41.46,7521870,37.17,41.46,35.7,41.46,7521870,0.0,1.0
2024-04-09,37.47,38.2,35.39005,37.12,4560267,37.47,38.2,35.39005,37.12,4560267,0.0,1.0
2024-04-10,34.26,37.29,33.4769,36.02,4246731,34.26,37.29,33.4769,36.02,4246731,0.0,1.0
2024-04-11,32.41,34.6775,32.15,34.28,3711721,32.41,34.6775,32.15,34.28,3711721,0.0,1.0
2024-04-12,32.59,33.0899,29.57,32.39,4925171,32.59,33.0899,29.57,32.39,4925171,0.0,1.0
2024-04-15,26.61,29.76,26.25,28.37,7441112,26.61,29.76,26.25,28.37,7441112,0.0,1.0
2024-04-16,22.84,27.4499,22.55,27.0,7207176,22.84,27.4499,22.55,27.0,7207176,0.0,1.0
2024-04-17,26.4,28.29,22.85,24.26,13456347,26.4,28.29,22.85,24.26,13456347,0.0,1.0
2024-04-18,33.19,33.44,23.9,25.82,17866212,33.19,33.44,23.9,25.82,17866212,0.0,1.0
2024-04-19,36.38,37.1899,32.67,36.95,14182996,36.38,37.1899,32.67,36.95,14182996,0.0,1.0
2024-04-22,35.5,37.38,34.51,35.0,5211149,35.5,37.38,34.51,35.0,5211149,0.0,1.0
2024-04-23,32.57,36.39,31.2,35.5,6367682,32.57,36.39,31.2,35.5,6367682,0.0,1.0
2024-04-24,35.67,37.23,30.5767,31.0,7740015,35.67,37.23,30.5767,31.0,7740015,0.0,1.0
2024-04-25,38.49,39.4,36.31,37.0,6582232,38.49,39.4,36.31,37.0,6582232,0.0,1.0
2024-04-26,41.54,44.59,38.65,40.0,8820916,41.54,44.59,38.65,40.0,8820916,0.0,1.0
2024-04-29,46.69,47.19,41.16,41.16,10207625,46.69,47.19,41.16,41.16,10207625,0.0,1.0
2024-04-30,49.93,50.75,47.11,48.5,10135298,49.93,50.75,47.11,48.5,10135298,0.0,1.0
2024-05-01,45.13,54.98,44.65,53.37,9766136,45.13,54.98,44.65,53.37,9766136,0.0,1.0
2024-05-02,48.68,49.78,46.05,46.82,5196217,48.68,49.78,46.05,46.82,5196217,0.0,1.0
2024-05-03,47.93,48.925,44.29,47.47,5791067,47.93,48.925,44.29,47.47,5791067,0.0,1.0
2024-05-06,49.18,50.06,45.47,46.21,6137440,49.18,50.06,45.47,46.21,6137440,0.0,1.0
2024-05-07,47.67,49.7199,46.61,48.99,3134276,47.67,49.7199,46.61,48.99,3134276,0.0,1.0
2024-05-08,49.26,50.25,47.05,47.63,4001225,49.26,50.25,47.05,47.63,4001225,0.0,1.0
2024-05-09,54.39,55.25,48.3,49.56,7667273,54.39,55.25,48.3,49.56,7667273,0.0,1.0
2024-05-10,50.99,56.52,50.61,53.64,6575002,50.99,56.52,50.61,53.64,6575002,0.0,1.0
2024-05-13,51.65,56.55,51.2,53.34,6446678,51.65,56.55,51.2,53.34,6446678,0.0,1.0
2024-05-14,53.4,55.2,52.81,53.0,4031263,53.4,55.2,52.81,53.0,4031263,0.0,1.0
2024-05-15,52.51,54.6,51.44,54.04,3180540,52.51,54.6,51.44,54.04,3180540,0.0,1.0
2024-05-16,52.15,53.8,51.6232,53.0,1942036,52.15,53.8,51.6232,53.0,1942036,0.0,1.0
2024-05-17,50.915,52.5848,48.58,51.48,2595884,50.915,52.5848,48.58,51.48,2595884,0.0,1.0
2024-05-20,48.38,50.55,47.84,50.51,2817731,48.38,50.55,47.84,50.51,2817731,0.0,1.0
2024-05-21,44.19,48.39,42.21,48.18,3942715,44.19,48.39,42.21,48.18,3942715,0.0,1.0
2024-05-22,44.59,46.2399,42.0301,43.51,2506048,44.59,46.2399,42.0301,43.51,2506048,0.0,1.0
2024-05-23,43.91,46.1378,43.77,45.29,1291995,43.91,46.1378,43.77,45.29,1291995,0.0,1.0
2024-05-24,45.81,46.07,44.0,44.0,2025484,45.81,46.07,44.0,44.0,2025484,0.0,1.0
2024-05-28,49.93,50.45,45.312,45.99,3148510,49.93,50.45,45.312,45.99,3148510,0.0,1.0
2024-05-29,51.12,52.1775,48.08,49.02,3166891,51.12,52.1775,48.08,49.02,3166891,0.0,1.0
2024-05-30,51.84,52.7499,50.67,51.5,2607112,51.84,52.7499,50.67,51.5,2607112,0.0,1.0
2024-05-31,49.09,53.92,47.2,53.92,5953856,49.09,53.92,47.2,53.92,5953856,0.0,1.0
2024-06-03,46.74,50.62,46.5,49.14,2580784,46.74,50.62,46.5,49.14,2580784,0.0,1.0
2024-06-04,45.49,46.99,44.7,46.81,2659841,45.49,46.99,44.7,46.81,2659841,0.0,1.0
2024-06-05,46.75,47.0,44.88,45.74,2116326,46.75,47.0,44.88,45.74,2116326,0.0,1.0
2024-06-06,46.02,47.2,45.4852,46.1,1460373,46.02,47.2,45.4852,46.1,1460373,0.0,1.0
2024-06-07,44.59,46.0,44.4659,45.4,1913010,44.59,46.0,44.4659,45.4,1913010,0.0,1.0
2024-06-10,42.09,46.69,41.06,44.75,5431704,42.09,46.69,41.06,44.75,5431704,0.0,1.0
2024-06-11,39.31,42.49,38.51,41.6,3697737,39.31,42.49,38.51,41.6,3697737,0.0,1.0
2024-06-12,40.93,41.24,39.7,39.91,2083369,40.93,41.24,39.7,39.91,2083369,0.0,1.0
2024-06-13,39.93,41.6638,39.03,41.0,2521647,39.93,41.6638,39.03,41.0,2521647,0.0,1.0
2024-06-14,37.05,40.03,36.6115,38.84,3151606,37.05,40.03,36.6115,38.84,3151606,0.0,1.0
2024-06-17,34.72,37.0,34.51,36.68,4235704,34.72,37.0,34.51,36.68,4235704,0.0,1.0
2024-06-18,31.31,34.98,30.03,34.02,10013981,31.31,34.98,30.03,34.02,10013981,0.0,1.0
2024-06-20,26.75,29.3676,26.13,28.76,13930044,26.75,29.3676,26.13,28.76,13930044,0.0,1.0
2024-06-21,27.66,28.21,24.83,27.31,15308112,27.66,28.21,24.83,27.31,15308112,0.0,1.0
2024-06-24,33.52,36.0899,28.68,29.71,23045951,33.52,36.0899,28.68,29.71,23045951,0.0,1.0
2024-06-25,36.37,37.6,33.2,36.72,17264393,36.37,37.6,33.2,36.72,17264393,0.0,1.0
2024-06-26,39.25,39.42,33.7043,34.9,12898073,39.25,39.42,33.7043,34.9,12898073,0.0,1.0
2024-06-27,36.73,40.54,36.16,38.87,12583520,36.73,40.54,36.16,38.87,12583520,0.0,1.0
2024-06-28,32.75,39.94,31.5499,39.78,29139807,32.75,39.94,31.5499,39.78,29139807,0.0,1.0
2024-07-01,33.08,34.58,31.0,33.3,9556622,33.08,34.58,31.0,33.3,9556622,0.0,1.0
2024-07-02,31.73,33.08,31.3201,32.23,4925622,31.73,33.08,31.3201,32.23,4925622,0.0,1.0
2024-07-03,31.1,32.9,31.1,31.15,4162992,31.1,32.9,31.1,31.15,4162992,0.0,1.0
2024-07-05,29.17,30.59,28.7,30.489,6633575,29.17,30.59,28.7,30.489,6633575,0.0,1.0
2024-07-08,30.32,31.37,28.99,29.11,5948143,30.32,31.37,28.99,29.11,5948143,0.0,1.0
2024-07-09,29.9,31.42,29.63,30.79,4062588,29.9,31.42,29.63,30.79,4062588,0.0,1.0
2024-07-10,28.8,30.3759,28.43,30.01,4619644,28.8,30.3759,28.43,30.01,4619644,0.0,1.0
2024-07-11,29.86,30.31,28.9805,29.14,4056546,29.86,30.31,28.9805,29.14,4056546,0.0,1.0
2024-07-12,30.89,31.55,30.11,30.52,4469662,30.89,31.55,30.11,30.52,4469662,0.0,1.0
2024-07-15,40.58,46.27,38.06,46.2,80789436,40.58,46.27,38.06,46.2,80789436,0.0,1.0
2024-07-16,36.89,38.72,35.9,36.43,17631034,36.89,38.72,35.9,36.43,17631034,0.0,1.0
2024-07-17,36.44,39.2,35.81,36.48,11750615,36.44,39.2,35.81,36.48,11750615,0.0,1.0
2024-07-18,37.38,37.63,35.55,36.77,8268336,37.38,37.63,35.55,36.77,8268336,0.0,1.0
2024-07-19,34.99,37.1996,34.11,37.0,8051472,34.99,37.1996,34.11,37.0,8051472,0.0,1.0
2024-07-22,34.7,35.77,33.25,35.28,7244900,34.7,35.77,33.25,35.28,7244900,0.0,1.0
2024-07-23,32.91,34.0,32.44,33.68,4897048,32.91,34.0,32.44,33.68,4897048,0.0,1.0
2024-07-24,30.62,32.3399,30.37,32.0,5027166,30.62,32.3399,30.37,32.0,5027166,0.0,1.0
2024-07-25,31.05,31.58,29.75,30.03,4205628,31.05,31.58,29.75,30.03,4205628,0.0,1.0
2024-07-26,31.45,31.45,30.26,30.88,2370403,31.45,31.45,30.26,30.88,2370403,0.0,1.0
2024-07-29,30.15,31.035,29.6201,30.99,3468341,30.15,31.035,29.6201,30.99,3468341,0.0,1.0
2024-07-30,28.78,30.25,28.42,29.86,3457667,28.78,30.25,28.42,29.86,3457667,0.0,1.0
2024-07-31,28.74,29.2858,28.55,28.71,2493748,28.74,29.2858,28.55,28.71,2493748,0.0,1.0
2024-08-01,27.2,29.06,26.9,28.7,3530803,27.2,29.06,26.9,28.7,3530803,0.0,1.0
2024-08-02,29.21,29.46,25.88,26.28,6989894,29.21,29.46,25.88,26.28,6989894,0.0,1.0
2024-08-05,26.98,27.8758,25.4,25.5,3706040,26.98,27.8758,25.4,25.5,3706040,0.0,1.0
2024-08-06,27.11,27.6599,26.63,27.0,2772079,27.11,27.6599,26.63,27.0,2772079,0.0,1.0
2024-08-07,25.72,27.16,25.2,27.0,3016470,25.72,27.16,25.2,27.0,3016470,0.0,1.0
2024-08-08,26.34,26.66,25.1,25.72,2556172,26.34,26.66,25.1,25.72,2556172,0.0,1.0
2024-08-09,26.21,26.5,25.96,26.5,1820197,26.21,26.5,25.96,26.5,1820197,0.0,1.0
2024-08-12,24.88,27.18,24.2,25.42,6237180,24.88,27.18,24.2,25.42,6237180,0.0,1.0
2024-08-13,23.98,24.7,23.21,24.01,6243848,23.98,24.7,23.21,24.01,6243848,0.0,1.0
2024-08-14,23.97,24.19,23.33,23.8,2125328,23.97,24.19,23.33,23.8,2125328,0.0,1.0
2024-08-15,23.57,25.05,23.43,24.06,4547316,23.57,25.05,23.43,24.06,4547316,0.0,1.0
2024-08-16,23.06,23.94,23.0305,23.72,4226210,23.06,23.94,23.0305,23.72,4226210,0.0,1.0
2024-08-19,22.24,23.12,22.18,23.1,4975217,22.24,23.12,22.18,23.1,4975217,0.0,1.0
2024-08-20,21.415,22.39,21.33,22.2,3980035,21.415,22.39,21.33,22.2,3980035,0.0,1.0
2024-08-21,24.2,24.8295,21.4201,21.5,12677914,24.2,24.8295,21.4201,21.5,12677914,0.0,1.0
2024-08-22,22.7,25.08,22.67,24.93,6360005,22.7,25.08,22.67,24.93,6360005,0.0,1.0
2024-08-23,22.81,23.57,22.25,22.88,7426618,22.81,23.57,22.25,22.88,7426618,0.0,1.0
2024-08-26,21.72,23.15,21.66,23.0,4592666,21.72,23.15,21.66,23.0,4592666,0.0,1.0
2024-08-27,20.99,21.75,20.91,21.75,4251309,20.99,21.75,20.91,21.75,4251309,0.0,1.0
2024-08-28,20.1,20.73,19.38,20.61,5135369,20.1,20.73,19.38,20.61,5135369,0.0,1.0
2024-08-29,19.84,21.09,19.74,20.38,4333749,19.84,21.09,19.74,20.38,4333749,0.0,1.0
2024-08-30,19.5,20.2,19.33,19.93,4180704,19.5,20.2,19.33,19.93,4180704,0.0,1.0
2024-09-03,18.08,19.6051,17.72,19.54,5656788,18.08,19.6051,17.72,19.54,5656788,0.0,1.0
2024-09-04,16.98,18.23,16.955,17.9,5341773,16.98,18.23,16.955,17.9,5341773,0.0,1.0
2024-09-05,17.4,17.75,16.7,17.0,5963438,17.4,17.75,16.7,17.0,5963438,0.0,1.0
2024-09-06,17.1,17.87,16.82,17.27,5933132,17.1,17.87,16.82,17.27,5933132,0.0,1.0
2024-09-09,18.04,19.06,17.64,17.67,10855284,18.04,19.06,17.64,17.67,10855284,0.0,1.0
2024-09-10,18.63,20.1,17.78,18.48,18892032,18.63,20.1,17.78,18.48,18892032,0.0,1.0
2024-09-11,16.68,16.8,15.3,15.77,17106563,16.68,16.8,15.3,15.77,17106563,0.0,1.0
2024-09-12,16.075,16.34,15.46,16.29,7071186,16.075,16.34,15.46,16.29,7071186,0.0,1.0
2024-09-13,17.97,20.86,16.06,16.12,25254305,17.97,20.86,16.06,16.12,25254305,0.0,1.0
2024-09-16,17.28,18.45,17.06,18.35,9320822,17.28,18.45,17.06,18.35,9320822,0.0,1.0
2024-09-17,16.14,17.0903,16.1,17.0,7448949,16.14,17.0903,16.1,17.0,7448949,0.0,1.0
2024-09-18,15.62,16.15,15.41,16.05,8404196,15.62,16.15,15.41,16.05,8404196,0.0,1.0
2024-09-19,14.7,15.37,14.56,15.1,14347499,14.7,15.37,14.56,15.1,14347499,0.0,1.0
2024-09-20,13.55,14.385,13.5,14.0,21995168,13.55,14.385,13.5,14.0,21995168,0.0,1.0
2024-09-23,12.15,13.74,12.12,13.6499,19516697,12.15,13.74,12.12,13.6499,19516697,0.0,1.0
2024-09-24,12.79,13.005,11.75,12.23,21770506,12.79,13.005,11.75,12.23,21770506,0.0,1.0
2024-09-25,14.13,14.48,13.0,13.44,25603187,14.13,14.48,13.0,13.44,25603187,0.0,1.0
2024-09-26,13.98,14.31,13.2,13.58,14625945,13.98,14.31,13.2,13.58,14625945,0.0,1.0
2024-09-27,14.75,15.36,13.81,13.91,19624875,14.75,15.36,13.81,13.91,19624875,0.0,1.0
2024-09-30,16.07,16.295,14.87,15.04,18303328,16.07,16.295,14.87,15.04,18303328,0.0,1.0
2024-10-01,16.16,17.28,15.61,17.23,22764899,16.16,17.28,15.61,17.23,22764899,0.0,1.0
2024-10-02,15.81,16.33,15.07,15.92,11536342,15.81,16.33,15.07,15.92,11536342,0.0,1.0
2024-10-03,16.17,16.56,15.53,15.55,9714481,16.17,16.56,15.53,15.55,9714481,0.0,1.0
2024-10-04,16.5,16.75,15.74,16.07,9990344,16.5,16.75,15.74,16.07,9990344,0.0,1.0
2024-10-07,18.39,19.68,16.75,16.81,31127423,18.39,19.68,16.75,16.81,31127423,0.0,1.0
2024-10-08,21.8,22.12,18.32,19.05,47265233,21.8,22.12,18.32,19.05,47265233,0.0,1.0
2024-10-09,20.57,21.65,19.61,20.965,23227433,20.57,21.65,19.61,20.965,23227433,0.0,1.0
2024-10-10,24.12,24.5,20.69,20.73,44719168,24.12,24.5,20.69,20.73,44719168,0.0,1.0
2024-10-11,25.28,27.24,24.47,25.91,48240915,25.28,27.24,24.47,25.91,48240915,0.0,1.0
2024-10-14,29.95,30.47,25.25,25.26,59222419,29.95,30.47,25.25,25.26,59222419,0.0,1.0
2024-10-15,27.06,33.85,25.11,32.19,99366147,27.06,33.85,25.11,32.19,99366147,0.0,1.0
2024-10-16,31.26,31.505,27.3,28.95,57721043,31.26,31.505,27.3,28.95,57721043,0.0,1.0
2024-10-17,29.9,31.1799,28.51,31.02,34816475,29.9,31.1799,28.51,31.02,34816475,0.0,1.0
2024-10-18,29.58,30.9399,29.18,29.27,27085455,29.58,30.9399,29.18,29.27,27085455,0.0,1.0
2024-10-21,31.3,31.65,29.32,29.99,36692614,31.3,31.65,29.32,29.99,36692614,0.0,1.0
2024-10-22,34.39,34.58,31.32,32.075,55305532,34.39,34.58,31.32,32.075,55305532,0.0,1.0
2024-10-23,35.91,36.77,34.535,35.47,53443989,35.91,36.77,34.535,35.47,53443989,0.0,1.0
2024-10-24,34.95,36.35,33.085,34.67,42145634,34.95,36.35,33.085,34.67,42145634,0.0,1.0
2024-10-25,38.95,39.45,35.07,35.24,56483588,38.95,39.45,35.07,35.24,56483588,0.0,1.0
2024-10-28,47.36,47.68,41.25,42.17,110354396,47.36,47.68,41.25,42.17,110354396,0.0,1.0
2024-10-29,51.51,54.68,43.52,53.75,167348283,51.51,54.68,43.52,53.75,167348283,0.0,1.0
2024-10-30,40.03,49.87,38.96,47.53,119386095,40.03,49.87,38.96,47.53,119386095,0.0,1.0
2024-10-31,35.34,43.86,33.41,41.92,98041898,35.34,43.86,33.41,41.92,98041898,0.0,1.0
2024-11-01,30.56,35.6799,30.03,33.12,75601114,30.56,35.6799,30.03,33.12,75601114,0.0,1.0
2024-11-04,34.34,35.76,28.88,30.34,120921603,34.34,35.76,28.88,30.34,120921603,0.0,1.0
2024-11-05,33.94,40.74,31.45,37.52,169088179,33.94,40.74,31.45,37.52,169088179,0.0,1.0
2024-11-06,35.955,45.77,34.13,44.46,176214218,35.955,45.77,34.13,44.46,176214218,0.0,1.0
2024-11-07,27.695,31.96,27.61,30.94,80926842,27.695,31.96,27.61,30.94,80926842,0.0,1.0
2024-11-08,31.91,33.03,26.7,28.17,103635396,31.91,33.03,26.7,28.17,103635396,0.0,1.0
2024-11-11,33.41,34.4,31.62,33.45,53614690,33.41,34.4,31.62,33.45,53614690,0.0,1.0
2024-11-12,30.47,32.0,30.0,31.72,28510823,30.47,32.0,30.0,31.72,28510823,0.0,1.0
2024-11-13,28.93,31.22,28.8,30.965,20820361,28.93,31.22,28.8,30.965,20820361,0.0,1.0
2024-11-14,26.99,29.78,26.36,29.725,24953231,26.99,29.78,26.36,29.725,24953231,0.0,1.0
2024-11-15,28.1,28.88,26.81,26.905,19284996,28.1,28.88,26.81,26.905,19284996,0.0,1.0
2024-11-18,32.78,33.77,26.56,27.915,41652104,32.78,33.77,26.56,27.915,41652104,0.0,1.0
2024-11-19,29.87,30.83,29.105,30.0,23415743,29.87,30.83,29.105,30.0,23415743,0.0,1.0
2024-11-20,30.1,31.45,30.0,30.54,13727765,30.1,31.45,30.0,30.54,13727765,0.0,1.0
2024-11-21,30.49,31.8793,28.76,30.04,20050104,30.49,31.8793,28.76,30.04,20050104,0.0,1.0
2024-11-22,30.77,31.58,30.43,31.005,16105688,30.77,31.58,30.43,31.005,16105688,0.0,1.0
2024-11-25,30.75,31.2499,29.8301,30.77,12332038,30.75,31.2499,29.8301,30.77,12332038,0.0,1.0
2024-11-26,30.51,31.64,30.11,30.14,9089252,30.51,31.64,30.11,30.14,9089252,0.0,1.0
2024-11-27,30.44,30.99,29.89,30.54,8228581,30.44,30.99,29.89,30.54,8228581,0.0,1.0
2024-11-29,31.6,32.36,30.17,30.3,10954768,31.6,32.36,30.17,30.3,10954768,0.0,1.0
2024-12-02,32.49,33.03,31.08,31.865,15469212,32.49,33.03,31.08,31.865,15469212,0.0,1.0
2024-12-03,33.66,34.44,32.002,32.05,17745511,33.66,34.44,32.002,32.05,17745511,0.0,1.0
2024-12-04,35.26,35.85,33.21,33.85,18193241,35.26,35.85,33.21,33.85,18193241,0.0,1.0
2024-12-05,33.74,36.76,33.66,36.29,17205257,33.74,36.76,33.66,36.29,17205257,0.0,1.0
2024-12-06,34.74,35.15,33.4,33.8,10089667,34.74,35.15,33.4,33.8,10089667,0.0,1.0
2024-12-09,35.34,36.18,34.6224,35.03,11152803,35.34,36.18,34.6224,35.03,11152803,0.0,1.0
2024-12-10,34.16,36.09,32.71,35.24,10737795,34.16,36.09,32.71,35.24,10737795,0.0,1.0
2024-12-11,36.23,36.29,33.57,34.0,11198218,36.23,36.29,33.57,34.0,11198218,0.0,1.0
2024-12-12,36.2,37.61,35.28,36.04,15814945,36.2,37.61,35.28,36.04,15814945,0.0,1.0
2024-12-13,36.59,37.35,36.07,36.3,10797339,36.59,37.35,36.07,36.3,10797339,0.0,1.0
2024-12-16,38.5,38.66,36.74,37.04,15342139,38.5,38.66,36.74,37.04,15342139,0.0,1.0
2024-12-17,38.01,38.8285,37.02,38.47,9099904,38.01,38.8285,37.02,38.47,9099904,0.0,1.0
2024-12-18,35.32,38.655,34.38,37.805,13130328,35.32,38.655,34.38,37.805,13130328,0.0,1.0
2024-12-19,35.41,36.64,34.92,35.5,8413046,35.41,36.64,34.92,35.5,8413046,0.0,1.0
2024-12-20,34.71,35.19,32.75,34.11,15300706,34.71,35.19,32.75,34.11,15300706,0.0,1.0
2024-12-23,35.23,35.63,33.7,34.45,5889529,35.23,35.63,33.7,34.45,5889529,0.0,1.0
2024-12-24,35.79,36.15,35.07,35.22,3411046,35.79,36.15,35.07,35.22,3411046,0.0,1.0
2024-12-26,37.03,37.3,35.58,35.58,7330258,37.03,37.3,35.58,35.58,7330258,0.0,1.0
2024-12-27,36.08,37.08,35.8551,36.94,6447890,36.08,37.08,35.8551,36.94,6447890,0.0,1.0
2024-12-30,34.12,35.0,33.41,34.97,6165385,34.12,35.0,33.41,34.97,6165385,0.0,1.0
2024-12-31,34.1,35.49,34.03,34.2,6363670,34.1,35.49,34.03,34.2,6363670,0.0,1.0
2025-01-02,34.02,35.1398,33.3302,34.34,5166596,34.02,35.1398,33.3302,34.34,5166596,0.0,1.0
2025-01-03,34.62,35.2,33.56,33.91,6150421,34.62,35.2,33.56,33.91,6150421,0.0,1.0
2025-01-06,36.17,36.7,35.0815,35.1,8425580,36.17,36.7,35.0815,35.1,8425580,0.0,1.0
2025-01-07,35.22,36.98,34.8,36.21,5504718,35.22,36.98,34.8,36.21,5504718,0.0,1.0
2025-01-08,34.54,34.87,33.56,34.68,5525948,34.54,34.87,33.56,34.68,5525948,0.0,1.0
2025-01-10,35.31,35.829,33.65,34.09,6216578,35.31,35.829,33.65,34.09,6216578,0.0,1.0
2025-01-13,42.91,43.31,34.76,34.92,46067879,42.91,43.31,34.76,34.92,46067879,0.0,1.0
2025-01-14,39.35,41.65,38.2054,39.335,25678771,39.35,41.65,38.2054,39.335,25678771,0.0,1.0
2025-01-15,40.83,42.25,39.45,40.62,14919927,40.83,42.25,39.45,40.62,14919927,0.0,1.0
2025-01-16,41.0,42.85,40.01,42.35,19958980,41.0,42.85,40.01,42.35,19958980,0.0,1.0
2025-01-17,40.03,43.46,39.57,41.725,30112740,40.03,43.46,39.57,41.725,30112740,0.0,1.0
2025-01-21,35.59,37.74,34.42,37.59,26443021,35.59,37.74,34.42,37.59,26443021,0.0,1.0
2025-01-22,33.61,35.5,33.5,34.545,11446161,33.61,35.5,33.5,34.545,11446161,0.0,1.0
2025-01-23,33.55,34.55,32.8,33.08,8491336,33.55,34.55,32.8,33.08,8491336,0.0,1.0
2025-01-24,32.71,34.64,32.585,33.93,8499929,32.71,34.64,32.585,33.93,8499929,0.0,1.0
2025-01-27,29.535,31.83,29.15,31.4,10412751,29.535,31.83,29.15,31.4,10412751,0.0,1.0
2025-01-28,30.04,30.54,29.32,29.94,5080760,30.04,30.54,29.32,29.94,5080760,0.0,1.0
2025-01-29,32.07,34.0,31.65,33.61,23865894,32.07,34.0,31.65,33.61,23865894,0.0,1.0
2025-01-30,31.6,32.3,30.67,32.06,5718693,31.6,32.3,30.67,32.06,5718693,0.0,1.0
2025-01-31,31.86,31.99,31.1604,31.63,4759897,31.86,31.99,31.1604,31.63,4759897,0.0,1.0
2025-02-03,30.82,31.2,30.0,30.02,4626593,30.82,31.2,30.0,30.02,4626593,0.0,1.0
2025-02-04,30.62,31.34,30.5201,30.78,3608947,30.62,31.34,30.5201,30.78,3608947,0.0,1.0
2025-02-05,30.35,30.9352,29.99,30.17,3432185,30.35,30.9352,29.99,30.17,3432185,0.0,1.0
2025-02-06,32.38,32.6,30.02,30.25,9794677,32.38,32.6,30.02,30.25,9794677,0.0,1.0
2025-02-07,31.19,32.38,30.92,32.3,4504342,31.19,32.38,30.92,32.3,4504342,0.0,1.0
2025-02-10,31.21,31.36,30.5448,31.1201,2795581,31.21,31.36,30.5448,31.1201,2795581,0.0,1.0
2025-02-11,30.34,31.21,30.18,30.95,3082364,30.34,31.21,30.18,30.95,3082364,0.0,1.0
2025-02-12,30.43,30.6797,29.75,30.0,2378846,30.43,30.6797,29.75,30.0,2378846,0.0,1.0
2025-02-13,30.67,30.99,30.24,30.4,3387160,30.67,30.99,30.24,30.4,3387160,0.0,1.0
2025-02-14,30.39,30.92,30.03,30.71,3246339,30.39,30.92,30.03,30.71,3246339,0.0,1.0
2025-02-18,29.23,30.29,28.84,30.105,6194165,29.23,30.29,28.84,30.105,6194165,0.0,1.0
2025-02-19,28.25,29.755,28.22,29.4,4369211,28.25,29.755,28.22,29.4,4369211,0.0,1.0
2025-02-20,27.84,28.2686,26.91,28.2,4848612,27.84,28.2686,26.91,28.2,4848612,0.0,1.0
2025-02-21,26.99,28.7,26.95,28.15,4585647,26.99,28.7,26.95,28.15,4585647,0.0,1.0
2025-02-24,25.73,26.942,25.24,26.8,4570603,25.73,26.942,25.24,26.8,4570603,0.0,1.0
2025-02-25,23.81,25.6,23.24,25.055,7044912,23.81,25.6,23.24,25.055,7044912,0.0,1.0
2025-02-26,24.52,25.35,23.87,23.91,4155906,24.52,25.35,23.87,23.91,4155906,0.0,1.0
2025-02-27,23.8,24.88,23.61,24.7,2780327,23.8,24.88,23.61,24.7,2780327,0.0,1.0
2025-02-28,24.1,24.25,23.16,23.4,3538129,24.1,24.25,23.16,23.4,3538129,0.0,1.0
2025-03-03,23.22,24.98,23.12,24.73,3640026,23.22,24.98,23.12,24.73,3640026,0.0,1.0
2025-03-04,22.27,23.0799,21.5,22.3,4831000,22.27,23.0799,21.5,22.3,4831000,0.0,1.0
2025-03-05,22.7,22.81,22.14,22.36,2906407,22.7,22.81,22.14,22.36,2906407,0.0,1.0
2025-03-06,21.98,22.66,21.6,22.32,2754423,21.98,22.66,21.6,22.32,2754423,0.0,1.0
2025-03-07,22.5,22.6,21.63,21.9,2541896,22.5,22.6,21.63,21.9,2541896,0.0,1.0
2025-03-10,19.92,21.922,19.715,21.765,4390854,19.92,21.922,19.715,21.765,4390854,0.0,1.0
2025-03-11,19.57,19.97,18.59,19.82,4291362,19.57,19.97,18.59,19.82,4291362,0.0,1.0
2025-03-12,20.07,20.58,19.82,20.12,3331860,20.07,20.58,19.82,20.12,3331860,0.0,1.0
2025-03-13,19.17,20.6,19.13,20.51,3143680,19.17,20.6,19.13,20.51,3143680,0.0,1.0
2025-03-14,20.21,20.4137,19.52,19.57,2548242,20.21,20.4137,19.52,19.57,2548242,0.0,1.0
2025-03-17,20.56,20.83,20.16,20.19,2407975,20.56,20.83,20.16,20.19,2407975,0.0,1.0
2025-03-18,20.09,20.4,19.89,20.39,1838444,20.09,20.4,19.89,20.39,1838444,0.0,1.0
2025-03-19,20.59,22.2099,20.29,20.29,6039970,20.59,22.2099,20.29,20.29,6039970,0.0,1.0
2025-03-20,20.03,20.71,19.92,20.36,2645972,20.03,20.71,19.92,20.36,2645972,0.0,1.0
2025-03-21,20.25,20.35,19.62,19.81,2478589,20.25,20.35,19.62,19.81,2478589,0.0,1.0
2025-03-24,21.01,21.07,20.58,20.72,3460307,21.01,21.07,20.58,20.72,3460307,0.0,1.0
2025-03-25,22.87,23.97,22.132,22.845,12852739,22.87,23.97,22.132,22.845,12852739,0.0,1.0
2025-03-26,20.94,22.29,20.8601,22.2,4507662,20.94,22.29,20.8601,22.2,4507662,0.0,1.0
2025-03-27,20.32,21.15,20.25,20.71,2541877,20.32,21.15,20.25,20.71,2541877,0.0,1.0
2025-03-28,19.83,20.265,19.31,20.0,3485096,19.83,20.265,19.31,20.0,3485096,0.0,1.0
2025-03-31,19.54,19.6,18.55,19.25,4037299,19.54,19.6,18.55,19.25,4037299,0.0,1.0
2025-04-01,20.26,20.79,19.39,19.63,4047829,20.26,20.79,19.39,19.63,4047829,0.0,1.0
2025-04-02,18.76,19.97,18.36,18.39,10451270,18.76,19.97,18.36,18.39,10451270,0.0,1.0
2025-04-03,18.41,19.11,17.75,17.92,4998225,18.41,19.11,17.75,17.92,4998225,0.0,1.0
2025-04-04,17.09,18.0,16.55,17.8,5015523,17.09,18.0,16.55,17.8,5015523,0.0,1.0
2025-04-07,17.32,17.68,15.42,15.69,5248414,17.32,17.68,15.42,15.69,5248414,0.0,1.0
2025-04-08,16.66,18.18,16.36,18.105,3814342,16.66,18.18,16.36,18.105,3814342,0.0,1.0
2025-04-09,20.27,20.4,16.5,16.52,15248554,20.27,20.4,16.5,16.52,15248554,0.0,1.0
2025-04-10,18.79,21.2,18.4,20.77,11303632,18.79,21.2,18.4,20.77,11303632,0.0,1.0
2025-04-11,18.89,19.18,18.5659,19.01,4181676,18.89,19.18,18.5659,19.01,4181676,0.0,1.0
2025-04-14,18.93,19.41,18.42,19.35,3359194,18.93,19.41,18.42,19.35,3359194,0.0,1.0
2025-04-15,19.96,20.255,18.71,18.92,6468518,19.96,20.255,18.71,18.92,6468518,0.0,1.0
2025-04-16,19.74,20.45,19.195,19.61,4516159,19.74,20.45,19.195,19.61,4516159,0.0,1.0
2025-04-17,22.04,22.77,19.82,20.05,12034455,22.04,22.77,19.82,20.05,12034455,0.0,1.0
2025-04-21,22.49,22.56,20.7021,21.325,5954516,22.49,22.56,20.7021,21.325,5954516,0.0,1.0
2025-04-22,23.65,24.61,22.43,22.83,9123560,23.65,24.61,22.43,22.83,9123560,0.0,1.0
2025-04-23,26.38,26.79,24.51,25.0,14753634,26.38,26.79,24.51,25.0,14753634,0.0,1.0
2025-04-24,26.15,26.7445,25.44,26.27,8017882,26.15,26.7445,25.44,26.27,8017882,0.0,1.0
2025-04-25,26.14,27.29,25.66,26.0,6643388,26.14,27.29,25.66,26.0,6643388,0.0,1.0
2025-04-28,25.83,26.5,25.22,26.25,3213639,25.83,26.5,25.22,26.25,3213639,0.0,1.0
2025-04-29,24.98,26.2309,24.77,25.74,3687227,24.98,26.2309,24.77,25.74,3687227,0.0,1.0
2025-04-30,24.54,24.59,23.2801,24.13,2898912,24.54,24.59,23.2801,24.13,2898912,0.0,1.0
2025-05-01,24.73,25.19,24.45,24.51,2894726,24.73,25.19,24.45,24.51,2894726,0.0,1.0
2025-05-02,25.47,25.9,24.75,24.81,3287097,25.47,25.9,24.75,24.81,3287097,0.0,1.0
2025-05-05,24.26,25.18,24.2,25.105,2576870,24.26,25.18,24.2,25.105,2576870,0.0,1.0
2025-05-06,23.8,24.23,23.63,23.98,1990906,23.8,24.23,23.63,23.98,1990906,0.0,1.0
2025-05-07,24.2,24.53,23.7201,23.86,2289189,24.2,24.53,23.7201,23.86,2289189,0.0,1.0
2025-05-08,25.14,25.62,24.44,24.62,3263146,25.14,25.62,24.44,24.62,3263146,0.0,1.0
2025-05-09,24.89,25.83,24.78,25.28,2613837,24.89,25.83,24.78,25.28,2613837,0.0,1.0
2025-05-12,25.65,26.59,25.33,26.44,4208261,25.65,26.59,25.33,26.44,4208261,0.0,1.0
2025-05-13,26.32,26.46,25.6701,25.85,4233026,26.32,26.46,25.6701,25.85,4233026,0.0,1.0
2025-05-14,26.03,27.78,25.97,26.98,4947471,26.03,27.78,25.97,26.98,4947471,0.0,1.0
2025-05-15,24.98,25.7296,24.69,25.65,2822581,24.98,25.7296,24.69,25.65,2822581,0.0,1.0
2025-05-16,25.64,25.92,24.96,25.0,2691584,25.64,25.92,24.96,25.0,2691584,0.0,1.0
2025-05-19,25.07,25.407,24.75,24.84,1945197,25.07,25.407,24.75,24.84,1945197,0.0,1.0
2025-05-20,24.89,25.0998,24.44,25.05,1933311,24.89,25.0998,24.44,25.05,1933311,0.0,1.0
2025-05-21,24.47,25.185,24.24,24.53,1954086,24.47,25.185,24.24,24.53,1954086,0.0,1.0
2025-05-22,24.58,25.08,24.47,24.53,2100081,24.58,25.08,24.47,24.53,2100081,0.0,1.0
2025-05-23,25.72,25.84,24.23,24.31,4094740,25.72,25.84,24.23,24.31,4094740,0.0,1.0
2025-05-27,23.05,27.0,22.64,26.745,50313667,23.05,27.0,22.64,26.745,50313667,0.0,1.0
2025-05-28,21.49,23.93,21.41,23.5,19781048,21.49,23.93,21.41,23.5,19781048,0.0,1.0
2025-05-29,20.83,22.1899,20.57,21.735,11424846,20.83,22.1899,20.57,21.735,11424846,0.0,1.0
2025-05-30,21.33,22.41,19.9001,20.58,23749491,21.33,22.41,19.9001,20.58,23749491,0.0,1.0
2025-06-02,21.39,21.46,20.68,21.25,9080814,21.39,21.46,20.68,21.25,9080814,0.0,1.0
2025-06-03,21.84,22.4,21.28,21.945,11859320,21.84,22.4,21.28,21.945,11859320,0.0,1.0
2025-06-04,21.88,22.3,21.5018,21.975,7932090,21.88,22.3,21.5018,21.975,7932090,0.0,1.0
2025-06-05,20.12,21.83,19.77,21.69,12606356,20.12,21.83,19.77,21.69,12606356,0.0,1.0
2025-06-06,20.9,21.2,20.35,20.35,7072612,20.9,21.2,20.35,20.35,7072612,0.0,1.0
2025-06-09,21.22,21.65,20.71,21.14,6739918,21.22,21.65,20.71,21.14,6739918,0.0,1.0
2025-06-10,20.91,21.5,20.79,21.36,5700028,20.91,21.5,20.79,21.36,5700028,0.0,1.0
2025-06-11,20.52,21.49,20.5,21.045,5997853,20.52,21.49,20.5,21.045,5997853,0.0,1.0
2025-06-12,19.93,20.43,19.86,20.35,5551200,19.93,20.43,19.86,20.35,5551200,0.0,1.0
2025-06-13,19.52,20.36,19.08,19.5,6015227,19.52,20.36,19.08,19.5,6015227,0.0,1.0
2025-06-16,18.67,19.83,18.58,19.78,22816236,18.67,19.83,18.58,19.78,22816236,0.0,1.0
2025-06-17,18.51,19.06,18.43,18.82,7588663,18.51,19.06,18.43,18.82,7588663,0.0,1.0
2025-06-18,18.57,18.94,18.3272,18.41,7375297,18.57,18.94,18.3272,18.41,7375297,0.0,1.0
2025-06-20,17.83,18.69,17.77,18.57,10966989,17.83,18.69,17.77,18.57,10966989,0.0,1.0
2025-06-23,17.89,18.7,17.49,18.595,14827257,17.89,18.7,17.49,18.595,14827257,0.0,1.0
2025-06-24,18.21,18.67,18.1,18.34,8915643,18.21,18.67,18.1,18.34,8915643,0.0,1.0
2025-06-25,17.74,18.75,17.72,18.4,8136511,17.74,18.75,17.72,18.4,8136511,0.0,1.0
2025-06-26,17.82,17.8845,17.26,17.86,8657076,17.82,17.8845,17.26,17.86,8657076,0.0,1.0
2025-06-27,17.4,18.2,17.17,17.86,8946502,17.4,18.2,17.17,17.86,8946502,0.0,1.0
2025-06-30,18.04,18.11,17.5,17.5,8687299,18.04,18.11,17.5,17.5,8687299,0.0,1.0
2025-07-01,17.73,18.33,17.51,17.82,6082845,17.73,18.33,17.51,17.82,6082845,0.0,1.0
2025-07-02,18.19,18.3,17.81,17.83,5818702,18.19,18.3,17.81,17.83,5818702,0.0,1.0
2025-07-03,18.95,19.15,18.205,18.375,8611581,18.95,19.15,18.205,18.375,8611581,0.0,1.0
2025-07-07,18.73,19.7,18.45,18.81,9295191,18.73,19.7,18.45,18.81,9295191,0.0,1.0
2025-07-08,19.25,19.93,18.81,19.49,9216060,19.25,19.93,18.81,19.49,9216060,0.0,1.0
2025-07-09,19.03,19.51,18.56,19.29,6991644,19.03,19.51,18.56,19.29,6991644,0.0,1.0
2025-07-10,18.93,19.1598,18.81,19.0499,5351216,18.93,19.1598,18.81,19.0499,5351216,0.0,1.0
2025-07-11,18.52,18.9722,18.31,18.81,6214291,18.52,18.9722,18.31,18.81,6214291,0.0,1.0
2025-07-14,18.28,18.48,18.085,18.41,4792415,18.28,18.48,18.085,18.41,4792415,0.0,1.0
2025-07-15,17.94,18.57,17.93,18.28,5045566,17.94,18.57,17.93,18.28,5045566,0.0,1.0
2025-07-16,18.93,18.94,17.98,18.05,8632564,18.93,18.94,17.98,18.05,8632564,0.0,1.0
2025-07-17,19.16,19.26,18.67,18.97,7480130,19.16,19.26,18.67,18.97,7480130,0.0,1.0
2025-07-18,18.67,19.57,18.64,19.18,8004529,18.67,19.57,18.64,19.18,8004529,0.0,1.0
2025-07-21,19.25,20.38,19.14,20.035,25486561,19.25,20.38,19.14,20.035,25486561,0.0,1.0
2025-07-22,19.86,20.92,19.4301,19.84,16851074,19.86,20.92,19.4301,19.84,16851074,0.0,1.0
2025-07-23,19.59,20.17,19.04,19.99,9158807,19.59,20.17,19.04,19.99,9158807,0.0,1.0
2025-07-24,19.11,19.59,18.81,19.44,8230294,19.11,19.59,18.81,19.44,8230294,0.0,1.0
2025-07-25,19.15,19.385,18.91,18.93,5274267,19.15,19.385,18.91,18.93,5274267,0.0,1.0
2025-07-28,18.79,19.3,18.74,19.3,4785973,18.79,19.3,18.74,19.3,4785973,0.0,1.0
2025-07-29,17.81,18.7,17.8,18.65,7372148,17.81,18.7,17.8,18.65,7372148,0.0,1.0
2025-07-30,17.77,18.0565,17.56,17.885,5021335,17.77,18.0565,17.56,17.885,5021335,0.0,1.0
2025-07-31,17.59,18.05,17.48,17.765,5753157,17.59,18.05,17.48,17.765,5753157,0.0,1.0
2025-08-01,16.92,17.3,16.86,17.22,6876088,16.92,17.3,16.86,17.22,6876088,0.0,1.0
2025-08-04,16.89,17.225,16.85,17.06,4771015,16.89,17.225,16.85,17.06,4771015,0.0,1.0
2025-08-05,16.39,16.91,16.3,16.89,6991465,16.39,16.91,16.3,16.89,6991465,0.0,1.0
2025-08-06,16.25,16.4699,15.9701,16.36,6931572,16.25,16.4699,15.9701,16.36,6931572,0.0,1.0
2025-08-07,17.13,17.14,16.21,16.315,7204725,17.13,17.14,16.21,16.315,7204725,0.0,1.0
2025-08-08,16.99,17.59,16.895,17.51,8483465,16.99,17.59,16.895,17.51,8483465,0.0,1.0
2025-08-11,17.24,17.47,16.92,17.16,6174639,17.24,17.47,16.92,17.16,6174639,0.0,1.0
2025-08-12,17.46,17.55,17.16,17.37,4975269,17.46,17.55,17.16,17.37,4975269,0.0,1.0
2025-08-13,17.98,18.0,17.5,17.58,6543741,17.98,18.0,17.5,17.58,6543741,0.0,1.0
2025-08-14,17.62,17.7,17.36,17.565,4690540,17.62,17.7,17.36,17.565,4690540,0.0,1.0
2025-08-15,18.5,18.52,17.65,17.77,8786617,18.5,18.52,17.65,17.77,8786617,0.0,1.0
2025-08-18,18.41,18.54,17.962,18.345,4693791,18.41,18.54,17.962,18.345,4693791,0.0,1.0
2025-08-19,17.41,18.385,17.4,18.33,5736050,17.41,18.385,17.4,18.33,5736050,0.0,1.0
2025-08-20,17.06,17.33,16.6401,17.222,5848625,17.06,17.33,16.6401,17.222,5848625,0.0,1.0
2025-08-21,17.38,17.39,16.83,16.96,3803473,17.38,17.39,16.83,16.96,3803473,0.0,1.0
2025-08-22,17.87,17.99,17.37,17.38,5763626,17.87,17.99,17.37,17.38,5763626,0.0,1.0
2025-08-25,17.22,17.74,17.21,17.67,3993362,17.22,17.74,17.21,17.67,3993362,0.0,1.0
2025-08-26,18.12,18.97,17.79,18.615,16263305,18.12,18.97,17.79,18.615,16263305,0.0,1.0
2025-08-27,17.92,17.95,17.48,17.79,7655244,17.92,17.95,17.48,17.79,7655244,0.0,1.0
2025-08-28,17.955,18.31,17.825,18.25,4285391,17.955,18.31,17.825,18.25,4285391,0.0,1.0
2025-08-29,17.53,18.0,17.5,17.85,4420451,17.53,18.0,17.5,17.85,4420451,0.0,1.0
2025-09-02,17.08,17.23,16.663,17.16,7835079,17.08,17.23,16.663,17.16,7835079,0.0,1.0
2025-09-03,16.97,17.21,16.82,17.06,3977240,16.97,17.21,16.82,17.06,3977240,0.0,1.0
2025-09-04,16.76,16.94,16.7,16.86,4374861,16.76,16.94,16.7,16.86,4374861,0.0,1.0
2025-09-05,16.68,16.985,16.425,16.82,6611440,16.68,16.985,16.425,16.82,6611440,0.0,1.0
2025-09-08,17.05,17.12,16.5,16.72,7236563,17.05,17.12,16.5,16.72,7236563,0.0,1.0
2025-09-09,16.9,17.11,16.76,16.9,5129980,16.9,17.11,16.76,16.9,5129980,0.0,1.0
2025-09-10,16.88,17.16,16.74,16.935,5916800,16.88,17.16,16.74,16.935,5916800,0.0,1.0
2025-09-11,16.92,17.1601,16.8,17.0,5522201,16.92,17.1601,16.8,17.0,5522201,0.0,1.0
2025-09-12,16.99,17.05,16.69,16.9283,6018833,16.99,17.05,16.69,16.9283,6018833,0.0,1.0
2025-09-15,17.46,17.53,17.03,17.16,8903765,17.46,17.53,17.03,17.16,8903765,0.0,1.0
2025-09-16,17.48,17.61,17.2,17.47,5545464,17.48,17.61,17.2,17.47,5545464,0.0,1.0
2025-09-17,16.92,17.51,16.745,17.47,8003496,16.92,17.51,16.745,17.47,8003496,0.0,1.0
2025-09-18,16.93,17.23,16.86,17.05,8616745,16.93,17.23,16.86,17.05,8616745,0.0,1.0
2025-09-19,17.44,17.69,16.94,17.03,18957470,17.44,17.69,16.94,17.03,18957470,0.0,1.0
2025-09-22,17.6,17.9,17.11,17.43,8674613,17.6,17.9,17.11,17.43,8674613,0.0,1.0
2025-09-23,17.47,17.65,17.16,17.61,6541655,17.47,17.65,17.16,17.61,6541655,0.0,1.0
2025-09-24,17.0,17.67,16.915,17.48,6155506,17.0,17.67,16.915,17.48,6155506,0.0,1.0
2025-09-25,16.82,16.87,16.465,16.791,6091954,16.82,16.87,16.465,16.791,6091954,0.0,1.0
2025-09-26,16.93,17.02,16.66,16.77,4644190,16.93,17.02,16.66,16.77,4644190,0.0,1.0
2025-09-29,16.91,17.08,16.8,16.91,5352281,16.91,17.08,16.8,16.91,5352281,0.0,1.0
2025-09-30,16.42,16.9003,16.41,16.83,6573748,16.42,16.9003,16.41,16.83,6573748,0.0,1.0
2025-10-01,16.62,16.88,16.35,16.43,5436568,16.62,16.88,16.35,16.43,5436568,0.0,1.0
2025-10-02,17.2,17.28,16.725,16.76,10125158,17.2,17.28,16.725,16.76,10125158,0.0,1.0
2025-10-03,17.34,17.75,17.225,17.345,8611740,17.34,17.75,17.225,17.345,8611740,0.0,1.0
2025-10-06,17.62,17.97,17.35,17.675,8651060,17.62,17.97,17.35,17.675,8651060,0.0,1.0
2025-10-07,17.02,17.75,16.87,17.66,5837744,17.02,17.75,16.87,17.66,5837744,0.0,1.0
2025-10-08,17.26,17.34,16.89,17.02,5181602,17.26,17.34,16.89,17.02,5181602,0.0,1.0
2025-10-09,17.07,17.47,16.95,17.34,3951744,17.07,17.47,16.95,17.34,3951744,0.0,1.0
2025-10-10,15.97,17.05,15.965,16.95,11029828,15.97,17.05,15.965,16.95,11029828,0.0,1.0
2025-10-13,16.56,16.61,15.94,16.15,5796791,16.56,16.61,15.94,16.15,5796791,0.0,1.0
2025-10-14,16.28,16.5,16.05,16.25,3922282,16.28,16.5,16.05,16.25,3922282,0.0,1.0
2025-10-15,16.27,16.5,16.05,16.4,3848931,16.27,16.5,16.05,16.4,3848931,0.0,1.0
2025-10-16,15.78,16.375,15.61,16.27,6234689,15.78,16.375,15.61,16.27,6234689,0.0,1.0
2025-10-17,16.18,16.54,15.45,15.455,7524075,16.18,16.54,15.45,15.455,7524075,0.0,1.0
2025-10-20,15.99,16.3005,15.89,16.18,4612621,15.99,16.3005,15.89,16.18,4612621,0.0,1.0
2025-10-21,15.96,16.0803,15.825,15.89,3731320,15.96,16.0803,15.825,15.89,3731320,0.0,1.0
2025-10-22,15.66,16.12,15.4,15.9,5265508,15.66,16.12,15.4,15.9,5265508,0.0,1.0
2025-10-23,15.9,16.02,15.56,15.6,3654794,15.9,16.02,15.56,15.6,3654794,0.0,1.0
2025-10-24,15.84,16.05,15.785,16.02,3425454,15.84,16.05,15.785,16.02,3425454,0.0,1.0
2025-10-27,16.03,16.17,15.93,16.0,4037156,16.03,16.17,15.93,16.0,4037156,0.0,1.0
2025-10-28,16.16,16.63,16.05,16.58,10763823,16.16,16.63,16.05,16.58,10763823,0.0,1.0
2025-10-29,15.98,16.3,15.9144,16.11,3845923,15.98,16.3,15.9144,16.11,3845923,0.0,1.0
2025-10-30,15.33,15.83,15.32,15.786,5919181,15.33,15.83,15.32,15.786,5919181,0.0,1.0
2025-10-31,15.325,15.59,15.21,15.46,4520085,15.325,15.59,15.21,15.46,4520085,0.0,1.0
2025-11-03,14.52,15.33,14.52,15.31,6977152,14.52,15.33,14.52,15.31,6977152,0.0,1.0
2025-11-04,13.82,14.33,13.8,14.02,7190898,13.82,14.33,13.8,14.02,7190898,0.0,1.0
2025-11-05,14.17,14.215,13.805,13.82,5024030,14.17,14.215,13.805,13.82,5024030,0.0,1.0
2025-11-06,13.33,14.1,13.3,14.04,6929917,13.33,14.1,13.3,14.04,6929917,0.0,1.0
2025-11-07,13.1,13.23,12.7,13.1,9007147,13.1,13.23,12.7,13.1,9007147,0.0,1.0
2025-11-10,13.43,13.6299,13.165,13.4,5247870,13.43,13.6299,13.165,13.4,5247870,0.0,1.0
2025-11-11,12.9,13.37,12.88,13.36,4548447,12.9,13.37,12.88,13.36,4548447,0.0,1.0
2025-11-12,12.64,13.01,12.49,12.91,4314401,12.64,13.01,12.49,12.91,4314401,0.0,1.0
2025-11-13,12.03,12.54,11.9,12.5,6656571,12.03,12.54,11.9,12.5,6656571,0.0,1.0
2025-11-14,11.07,11.75,11.01,11.57,9911110,11.07,11.75,11.01,11.57,9911110,0.0,1.0
2025-11-17,10.85,11.22,10.465,11.01,9925804,10.85,11.22,10.465,11.01,9925804,0.0,1.0
2025-11-18,10.77,10.91,10.32,10.695,7903812,10.77,10.91,10.32,10.695,7903812,0.0,1.0
2025-11-19,10.29,10.7762,10.27,10.77,7141520,10.29,10.7762,10.27,10.77,7141520,0.0,1.0
2025-11-20,10.35,11.055,10.22,10.53,6608078,10.35,11.055,10.22,10.53,6608078,0.0,1.0
2025-11-21,10.33,10.67,10.18,10.35,4848930,10.33,10.67,10.18,10.35,4848930,0.0,1.0
2025-11-24,10.59,10.655,10.36,10.46,3986989,10.59,10.655,10.36,10.46,3986989,0.0,1.0
2025-11-25,10.74,10.775,10.4,10.545,3057666,10.74,10.775,10.4,10.545,3057666,0.0,1.0
2025-11-26,11.07,11.18,10.71,10.77,3837601,11.07,11.18,10.71,10.77,3837601,0.0,1.0