date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-03-24,42.5,45.16,39.01,41.5,9034600,42.5,45.16,39.01,41.5,9034600,0.0,1.0
2021-03-25,41.76,45.0,39.5,42.36,1896070,41.76,45.0,39.5,42.36,1896070,0.0,1.0
2021-03-26,41.63,42.79,36.65,42.17,1396153,41.63,42.79,36.65,42.17,1396153,0.0,1.0
2021-03-29,40.06,44.01,39.86,41.91,1519254,40.06,44.01,39.86,41.91,1519254,0.0,1.0
2021-03-30,40.34,40.98,38.67,40.06,2094829,40.34,40.98,38.67,40.06,2094829,0.0,1.0
2021-03-31,42.13,42.84,39.7431,40.0,660149,42.13,42.84,39.7431,40.0,660149,0.0,1.0
2021-04-01,43.8,44.72,42.24,42.31,687211,43.8,44.72,42.24,42.31,687211,0.0,1.0
2021-04-05,43.77,45.49,42.51,44.25,276521,43.77,45.49,42.51,44.25,276521,0.0,1.0
2021-04-06,44.01,44.38,43.775,44.0,368549,44.01,44.38,43.775,44.0,368549,0.0,1.0
2021-04-07,42.7,44.5,42.255,44.25,499147,42.7,44.5,42.255,44.25,499147,0.0,1.0
2021-04-08,40.25,43.335,39.56,43.05,633724,40.25,43.335,39.56,43.05,633724,0.0,1.0
2021-04-09,40.21,41.8,40.0,40.0,184961,40.21,41.8,40.0,40.0,184961,0.0,1.0
2021-04-12,41.01,41.41,38.7777,40.2,415751,41.01,41.41,38.7777,40.2,415751,0.0,1.0
2021-04-13,43.33,43.77,40.93,40.93,383498,43.33,43.77,40.93,40.93,383498,0.0,1.0
2021-04-14,43.47,44.75,42.45,42.87,307130,43.47,44.75,42.45,42.87,307130,0.0,1.0
2021-04-15,44.96,46.18,43.75,44.12,660709,44.96,46.18,43.75,44.12,660709,0.0,1.0
2021-04-16,44.87,46.3499,44.19,45.68,179250,44.87,46.3499,44.19,45.68,179250,0.0,1.0
2021-04-19,42.96,45.79,42.5,45.5,478720,42.96,45.79,42.5,45.5,478720,0.0,1.0
2021-04-20,41.59,43.94,41.27,43.11,521325,41.59,43.94,41.27,43.11,521325,0.0,1.0
2021-04-21,41.63,42.2,40.44,41.41,505874,41.63,42.2,40.44,41.41,505874,0.0,1.0
2021-04-22,42.55,43.44,41.71,42.25,726712,42.55,43.44,41.71,42.25,726712,0.0,1.0
2021-04-23,41.4,43.75,40.11,42.27,825367,41.4,43.75,40.11,42.27,825367,0.0,1.0
2021-04-26,43.42,43.72,41.515,41.94,522147,43.42,43.72,41.515,41.94,522147,0.0,1.0
2021-04-27,43.06,44.4,42.8,43.3,455401,43.06,44.4,42.8,43.3,455401,0.0,1.0
2021-04-28,44.06,45.38,42.16,42.2,460753,44.06,45.38,42.16,42.2,460753,0.0,1.0
2021-04-29,43.08,44.24,40.65,43.94,570494,43.08,44.24,40.65,43.94,570494,0.0,1.0
2021-04-30,43.57,44.1,42.73,42.84,117653,43.57,44.1,42.73,42.84,117653,0.0,1.0
2021-05-03,43.46,44.22,43.0,43.62,124685,43.46,44.22,43.0,43.62,124685,0.0,1.0
2021-05-04,43.52,43.79,42.975,43.72,311463,43.52,43.79,42.975,43.72,311463,0.0,1.0
2021-05-05,44.8,44.84,43.36,43.36,176100,44.8,44.84,43.36,43.36,176100,0.0,1.0
2021-05-06,42.27,44.23,41.1638,42.0,347042,42.27,44.23,41.1638,42.0,347042,0.0,1.0
2021-05-07,42.3,44.63,42.19,43.2,247498,42.3,44.63,42.19,43.2,247498,0.0,1.0
2021-05-10,38.41,42.15,38.25,42.11,282684,38.41,42.15,38.25,42.11,282684,0.0,1.0
2021-05-11,38.32,38.76,37.47,38.0,405426,38.32,38.76,37.47,38.0,405426,0.0,1.0
2021-05-12,37.43,39.15,36.7,38.54,153118,37.43,39.15,36.7,38.54,153118,0.0,1.0
2021-05-13,35.43,38.0,35.35,37.87,252708,35.43,38.0,35.35,37.87,252708,0.0,1.0
2021-05-14,37.23,37.68,35.7,35.96,195208,37.23,37.68,35.7,35.96,195208,0.0,1.0
2021-05-17,36.27,37.79,35.62,37.45,153874,36.27,37.79,35.62,37.45,153874,0.0,1.0
2021-05-18,37.03,37.35,35.89,36.15,120873,37.03,37.35,35.89,36.15,120873,0.0,1.0
2021-05-19,39.05,39.49,36.01,36.65,201229,39.05,39.49,36.01,36.65,201229,0.0,1.0
2021-05-20,42.72,42.88,39.05,39.5,334320,42.72,42.88,39.05,39.5,334320,0.0,1.0
2021-05-21,42.97,43.22,42.09,43.09,240226,42.97,43.22,42.09,43.09,240226,0.0,1.0
2021-05-24,41.83,42.48,41.0,41.23,506864,41.83,42.48,41.0,41.23,506864,0.0,1.0
2021-05-25,41.9,42.15,41.24,41.75,224173,41.9,42.15,41.24,41.75,224173,0.0,1.0
2021-05-26,42.54,42.85,41.4,41.55,197761,42.54,42.85,41.4,41.55,197761,0.0,1.0
2021-05-27,42.68,43.1473,42.38,42.89,329781,42.68,43.1473,42.38,42.89,329781,0.0,1.0
2021-05-28,42.04,42.9699,41.63,42.66,130298,42.04,42.9699,41.63,42.66,130298,0.0,1.0
2021-06-01,41.18,41.86,40.26,41.86,101510,41.18,41.86,40.26,41.86,101510,0.0,1.0
2021-06-02,41.12,41.56,40.66,41.29,76171,41.12,41.56,40.66,41.29,76171,0.0,1.0
2021-06-03,40.02,41.18,39.83,41.12,90087,40.02,41.18,39.83,41.12,90087,0.0,1.0
2021-06-04,40.07,41.0,39.95,40.11,117481,40.07,41.0,39.95,40.11,117481,0.0,1.0
2021-06-07,38.92,39.97,38.65,39.97,150135,38.92,39.97,38.65,39.97,150135,0.0,1.0
2021-06-08,40.21,40.77,39.25,39.42,260671,40.21,40.77,39.25,39.42,260671,0.0,1.0
2021-06-09,40.64,41.48,40.02,40.5,178932,40.64,41.48,40.02,40.5,178932,0.0,1.0
2021-06-10,41.24,41.465,40.01,40.94,130790,41.24,41.465,40.01,40.94,130790,0.0,1.0
2021-06-11,41.37,41.5,40.49,41.5,128537,41.37,41.5,40.49,41.5,128537,0.0,1.0
2021-06-14,43.66,44.0,41.755,42.0,270823,43.66,44.0,41.755,42.0,270823,0.0,1.0
2021-06-15,43.96,44.37,42.25,43.24,286118,43.96,44.37,42.25,43.24,286118,0.0,1.0
2021-06-16,46.53,46.8396,43.99,44.15,456139,46.53,46.8396,43.99,44.15,456139,0.0,1.0
2021-06-17,46.28,48.4,45.57,46.23,338258,46.28,48.4,45.57,46.23,338258,0.0,1.0
2021-06-18,47.0,47.92,46.02,46.44,1143544,47.0,47.92,46.02,46.44,1143544,0.0,1.0
2021-06-21,46.16,47.74,45.72,47.4,272986,46.16,47.74,45.72,47.4,272986,0.0,1.0
2021-06-22,51.49,53.6015,46.0,46.16,1344638,51.49,53.6015,46.0,46.16,1344638,0.0,1.0
2021-06-23,52.04,55.8747,51.5201,52.34,945272,52.04,55.8747,51.5201,52.34,945272,0.0,1.0
2021-06-24,49.73,53.49,49.27,52.46,648351,49.73,53.49,49.27,52.46,648351,0.0,1.0
2021-06-25,51.22,52.72,49.76,50.33,2239487,51.22,52.72,49.76,50.33,2239487,0.0,1.0
2021-06-28,55.44,57.885,51.22,52.59,850975,55.44,57.885,51.22,52.59,850975,0.0,1.0
2021-06-29,54.82,56.08,53.68,55.65,579006,54.82,56.08,53.68,55.65,579006,0.0,1.0
2021-06-30,55.59,55.83,52.63,54.23,434682,55.59,55.83,52.63,54.23,434682,0.0,1.0
2021-07-01,53.81,55.61,53.34,55.05,637601,53.81,55.61,53.34,55.05,637601,0.0,1.0
2021-07-02,56.09,56.91,54.11,55.0,398632,56.09,56.91,54.11,55.0,398632,0.0,1.0
2021-07-06,54.44,56.079,53.5,55.97,314484,54.44,56.079,53.5,55.97,314484,0.0,1.0
2021-07-07,54.51,55.48,53.95,55.09,383599,54.51,55.48,53.95,55.09,383599,0.0,1.0
2021-07-08,54.82,54.8873,51.7701,53.41,282516,54.82,54.8873,51.7701,53.41,282516,0.0,1.0
2021-07-09,57.44,58.0,55.12,55.12,565204,57.44,58.0,55.12,55.12,565204,0.0,1.0
2021-07-12,55.77,58.65,54.8,58.51,460324,55.77,58.65,54.8,58.51,460324,0.0,1.0
2021-07-13,54.26,57.1544,54.09,55.83,288403,54.26,57.1544,54.09,55.83,288403,0.0,1.0
2021-07-14,50.93,55.05,50.3,55.05,468411,50.93,55.05,50.3,55.05,468411,0.0,1.0
2021-07-15,47.45,50.54,45.8,50.54,795952,47.45,50.54,45.8,50.54,795952,0.0,1.0
2021-07-16,48.52,49.35,47.82,48.71,556187,48.52,49.35,47.82,48.71,556187,0.0,1.0
2021-07-19,51.29,51.82,47.09,48.55,816465,51.29,51.82,47.09,48.55,816465,0.0,1.0
2021-07-20,51.58,51.76,49.15,51.3,430048,51.58,51.76,49.15,51.3,430048,0.0,1.0
2021-07-21,52.67,53.97,50.96,51.19,543211,52.67,53.97,50.96,51.19,543211,0.0,1.0
2021-07-22,52.97,55.39,52.07,53.38,506145,52.97,55.39,52.07,53.38,506145,0.0,1.0
2021-07-23,54.62,56.31,53.14,54.46,611943,54.62,56.31,53.14,54.46,611943,0.0,1.0
2021-07-26,54.52,55.97,53.75,55.0,397233,54.52,55.97,53.75,55.0,397233,0.0,1.0
2021-07-27,52.79,55.05,50.6,55.0,461501,52.79,55.05,50.6,55.0,461501,0.0,1.0
2021-07-28,53.27,55.52,52.2,53.21,963462,53.27,55.52,52.2,53.21,963462,0.0,1.0
2021-07-29,51.66,54.39,51.55,53.89,783428,51.66,54.39,51.55,53.89,783428,0.0,1.0
2021-07-30,51.5,53.8,50.75,51.0,816792,51.5,53.8,50.75,51.0,816792,0.0,1.0
2021-08-02,56.65,59.37,51.6406,52.43,6611530,56.65,59.37,51.6406,52.43,6611530,0.0,1.0
2021-08-03,60.71,63.48,55.338,55.76,4254045,60.71,63.48,55.338,55.76,4254045,0.0,1.0
2021-08-04,58.8,63.099,57.91,59.6,2857948,58.8,63.099,57.91,59.6,2857948,0.0,1.0
2021-08-05,57.44,58.29,52.73,57.5,4738993,57.44,58.29,52.73,57.5,4738993,0.0,1.0
2021-08-06,54.0,59.44,53.7,59.41,3094933,54.0,59.44,53.7,59.41,3094933,0.0,1.0
2021-08-09,53.34,54.005,51.54,53.0,5589172,53.34,54.005,51.54,53.0,5589172,0.0,1.0
2021-08-10,57.63,57.79,52.53,53.51,3271534,57.63,57.79,52.53,53.51,3271534,0.0,1.0
2021-08-11,55.85,57.97,55.7422,56.77,1245057,55.85,57.97,55.7422,56.77,1245057,0.0,1.0
2021-08-12,54.98,56.52,54.27,55.62,1106656,54.98,56.52,54.27,55.62,1106656,0.0,1.0
2021-08-13,53.47,54.97,52.53,54.46,1831953,53.47,54.97,52.53,54.46,1831953,0.0,1.0
2021-08-16,51.4,53.66,51.2,53.66,1054788,51.4,53.66,51.2,53.66,1054788,0.0,1.0
2021-08-17,51.14,51.4,48.8,51.12,1566705,51.14,51.4,48.8,51.12,1566705,0.0,1.0
2021-08-18,53.06,53.76,50.52,52.0,3003620,53.06,53.76,50.52,52.0,3003620,0.0,1.0
2021-08-19,51.37,53.07,50.55,51.51,1514835,51.37,53.07,50.55,51.51,1514835,0.0,1.0
2021-08-20,53.17,53.19,51.25,51.43,1222034,53.17,53.19,51.25,51.43,1222034,0.0,1.0
2021-08-23,55.23,56.0,53.1,54.01,2257234,55.23,56.0,53.1,54.01,2257234,0.0,1.0
2021-08-24,55.51,56.109,54.02,55.75,1538434,55.51,56.109,54.02,55.75,1538434,0.0,1.0
2021-08-25,55.82,55.88,53.13,54.88,1422872,55.82,55.88,53.13,54.88,1422872,0.0,1.0
2021-08-26,56.8,58.65,56.0,56.08,1528809,56.8,58.65,56.0,56.08,1528809,0.0,1.0
2021-08-27,59.99,60.0,56.63,56.98,1371559,59.99,60.0,56.63,56.98,1371559,0.0,1.0
2021-08-30,62.23,62.72,59.57,61.2,1575607,62.23,62.72,59.57,61.2,1575607,0.0,1.0
2021-08-31,61.68,63.67,61.16,62.3,1998846,61.68,63.67,61.16,62.3,1998846,0.0,1.0
2021-09-01,63.11,64.4299,61.62,61.85,1453755,63.11,64.4299,61.62,61.85,1453755,0.0,1.0
2021-09-02,64.15,65.96,63.46,63.46,1858959,64.15,65.96,63.46,63.46,1858959,0.0,1.0
2021-09-03,73.46,73.5,64.15,64.51,3172903,73.46,73.5,64.15,64.51,3172903,0.0,1.0
2021-09-07,70.27,73.39,69.62,72.99,3542514,70.27,73.39,69.62,72.99,3542514,0.0,1.0
2021-09-08,67.71,69.99,65.18,69.33,2977599,67.71,69.99,65.18,69.33,2977599,0.0,1.0
2021-09-09,69.08,70.46,66.76,66.91,1432307,69.08,70.46,66.76,66.91,1432307,0.0,1.0
2021-09-10,70.03,74.36,69.391,70.29,4119996,70.03,74.36,69.391,70.29,4119996,0.0,1.0
2021-09-13,75.69,77.24,71.43,71.93,4834221,75.69,77.24,71.43,71.93,4834221,0.0,1.0
2021-09-14,76.77,77.625,73.66,77.625,2646840,76.77,77.625,73.66,77.625,2646840,0.0,1.0
2021-09-15,81.56,81.64,75.1,77.0,2785740,81.56,81.64,75.1,77.0,2785740,0.0,1.0
2021-09-16,86.6,87.49,80.97,81.325,3586126,86.6,87.49,80.97,81.325,3586126,0.0,1.0
2021-09-17,82.21,87.99,81.5,85.84,11899238,82.21,87.99,81.5,85.84,11899238,0.0,1.0
2021-09-20,79.62,83.8699,77.78,78.6,2674757,79.62,83.8699,77.78,78.6,2674757,0.0,1.0
2021-09-21,79.35,81.9,78.99,81.76,1472668,79.35,81.9,78.99,81.76,1472668,0.0,1.0
2021-09-22,85.08,86.65,80.2309,80.57,2069609,85.08,86.65,80.2309,80.57,2069609,0.0,1.0
2021-09-23,87.67,88.48,84.0255,87.95,1495379,87.67,88.48,84.0255,87.95,1495379,0.0,1.0
2021-09-24,82.54,85.0,79.09,83.75,5144352,82.54,85.0,79.09,83.75,5144352,0.0,1.0
2021-09-27,81.73,83.52,79.6277,82.25,2101036,81.73,83.52,79.6277,82.25,2101036,0.0,1.0
2021-09-28,78.56,80.52,77.03,80.0,2278026,78.56,80.52,77.03,80.0,2278026,0.0,1.0
2021-09-29,77.85,81.36,75.48,79.0,1900453,77.85,81.36,75.48,79.0,1900453,0.0,1.0
2021-09-30,77.63,79.42,76.16,78.17,1403429,77.63,79.42,76.16,78.17,1403429,0.0,1.0
2021-10-01,81.07,81.81,74.6491,78.47,2310741,81.07,81.81,74.6491,78.47,2310741,0.0,1.0
2021-10-04,78.01,81.25,75.31,81.07,1424552,78.01,81.25,75.31,81.07,1424552,0.0,1.0
2021-10-05,79.19,81.7,78.63,79.46,936748,79.19,81.7,78.63,79.46,936748,0.0,1.0
2021-10-06,82.39,82.7789,76.63,77.0,1883898,82.39,82.7789,76.63,77.0,1883898,0.0,1.0
2021-10-07,85.19,85.4157,82.53,83.63,2112864,85.19,85.4157,82.53,83.63,2112864,0.0,1.0
2021-10-08,83.84,87.72,83.0,84.51,1640317,83.84,87.72,83.0,84.51,1640317,0.0,1.0
2021-10-11,83.9,85.17,82.11,82.25,1221575,83.9,85.17,82.11,82.25,1221575,0.0,1.0
2021-10-12,85.86,86.68,84.16,84.93,1191276,85.86,86.68,84.16,84.93,1191276,0.0,1.0
2021-10-13,91.09,92.48,87.02,87.82,2592997,91.09,92.48,87.02,87.82,2592997,0.0,1.0
2021-10-14,90.36,94.63,89.62,93.48,2103066,90.36,94.63,89.62,93.48,2103066,0.0,1.0
2021-10-15,89.11,92.01,87.4,92.0,1346498,89.11,92.01,87.4,92.0,1346498,0.0,1.0
2021-10-18,91.66,92.46,88.89,89.0,934593,91.66,92.46,88.89,89.0,934593,0.0,1.0
2021-10-19,91.66,94.78,90.71,92.32,1292599,91.66,94.78,90.71,92.32,1292599,0.0,1.0
2021-10-20,90.35,92.497,88.62,92.15,905968,90.35,92.497,88.62,92.15,905968,0.0,1.0
2021-10-21,95.41,96.3,89.5,90.4,1629312,95.41,96.3,89.5,90.4,1629312,0.0,1.0
2021-10-22,93.94,96.5,93.01,94.7,899800,93.94,96.5,93.01,94.7,899800,0.0,1.0
2021-10-25,95.55,98.5,94.39,94.93,2729383,95.55,98.5,94.39,94.93,2729383,0.0,1.0
2021-10-26,96.1,99.32,93.04,96.28,1385660,96.1,99.32,93.04,96.28,1385660,0.0,1.0
2021-10-27,95.61,98.51,94.8416,96.9,801697,95.61,98.51,94.8416,96.9,801697,0.0,1.0
2021-10-28,95.53,97.82,94.5517,96.51,865877,95.53,97.82,94.5517,96.51,865877,0.0,1.0
2021-10-29,97.59,98.84,94.73,94.73,1155434,97.59,98.84,94.73,94.73,1155434,0.0,1.0
2021-11-01,94.77,98.78,94.5,97.96,995389,94.77,98.78,94.5,97.96,995389,0.0,1.0
2021-11-02,92.21,95.8184,89.5633,95.0,1571649,92.21,95.8184,89.5633,95.0,1571649,0.0,1.0
2021-11-03,94.54,96.48,91.51,92.61,1542863,94.54,96.48,91.51,92.61,1542863,0.0,1.0
2021-11-04,105.32,105.99,91.51,91.67,3722802,105.32,105.99,91.51,91.67,3722802,0.0,1.0
2021-11-05,102.61,108.28,101.3255,108.05,1664289,102.61,108.28,101.3255,108.05,1664289,0.0,1.0
2021-11-08,112.54,113.73,106.0,107.0,2628337,112.54,113.73,106.0,107.0,2628337,0.0,1.0
2021-11-09,116.63,117.7799,111.03,114.3,1966857,116.63,117.7799,111.03,114.3,1966857,0.0,1.0
2021-11-10,107.69,115.0824,105.42,114.3,1632437,107.69,115.0824,105.42,114.3,1632437,0.0,1.0
2021-11-11,114.29,117.39,110.0,111.1,1306885,114.29,117.39,110.0,111.1,1306885,0.0,1.0
2021-11-12,124.03,124.71,118.53,118.53,1846953,124.03,124.71,118.53,118.53,1846953,0.0,1.0
2021-11-15,119.01,124.11,118.88,122.13,1976073,119.01,124.11,118.88,122.13,1976073,0.0,1.0
2021-11-16,130.26,131.3,119.5,120.0,8555235,130.26,131.3,119.5,120.0,8555235,0.0,1.0
2021-11-17,129.0,132.74,126.4,128.07,1873856,129.0,132.74,126.4,128.07,1873856,0.0,1.0
2021-11-18,128.01,131.99,126.0,130.83,1949303,128.01,131.99,126.0,130.83,1949303,0.0,1.0
2021-11-19,128.53,133.4,127.7328,130.0,1091021,128.53,133.4,127.7328,130.0,1091021,0.0,1.0
2021-11-22,102.82,124.84,101.57,124.84,6542491,102.82,124.84,101.57,124.84,6542491,0.0,1.0
2021-11-23,98.96,104.86,94.74,99.24,4374491,98.96,104.86,94.74,99.24,4374491,0.0,1.0
2021-11-24,101.53,102.65,94.1,97.0,2074622,101.53,102.65,94.1,97.0,2074622,0.0,1.0
2021-11-26,100.21,103.42,98.0,100.18,1197979,100.21,103.42,98.0,100.18,1197979,0.0,1.0
2021-11-29,104.44,106.25,100.75,104.0,2024531,104.44,106.25,100.75,104.0,2024531,0.0,1.0
2021-11-30,100.81,105.32,96.6,104.51,3984937,100.81,105.32,96.6,104.51,3984937,0.0,1.0
2021-12-01,87.46,106.4,86.5,103.43,5487940,87.46,106.4,86.5,103.43,5487940,0.0,1.0
2021-12-02,90.47,91.8502,82.67,89.03,7276002,90.47,91.8502,82.67,89.03,7276002,0.0,1.0
2021-12-03,84.04,90.75,79.58,90.33,4336043,84.04,90.75,79.58,90.33,4336043,0.0,1.0
2021-12-06,85.94,87.245,78.66,83.76,2809537,85.94,87.245,78.66,83.76,2809537,0.0,1.0
2021-12-07,93.91,94.22,90.51,91.615,2807483,93.91,94.22,90.51,91.615,2807483,0.0,1.0
2021-12-08,95.14,96.45,90.0,93.79,1741493,95.14,96.45,90.0,93.79,1741493,0.0,1.0
2021-12-09,87.31,98.4999,86.81,96.65,2615052,87.31,98.4999,86.81,96.65,2615052,0.0,1.0
2021-12-10,84.22,91.33,82.765,88.39,3215716,84.22,91.33,82.765,88.39,3215716,0.0,1.0
2021-12-13,80.55,84.4,78.1581,82.9,3415755,80.55,84.4,78.1581,82.9,3415755,0.0,1.0
2021-12-14,74.49,78.5,71.69,77.76,4464897,74.49,78.5,71.69,77.76,4464897,0.0,1.0
2021-12-15,78.37,79.4345,73.06,74.84,3977128,78.37,79.4345,73.06,74.84,3977128,0.0,1.0
2021-12-16,71.01,80.85,71.01,80.85,4110974,71.01,80.85,71.01,80.85,4110974,0.0,1.0
2021-12-17,73.74,74.61,68.66,69.49,5264658,73.74,74.61,68.66,69.49,5264658,0.0,1.0
2021-12-20,73.0,75.24,70.6,71.55,2404391,73.0,75.24,70.6,71.55,2404391,0.0,1.0
2021-12-21,81.47,82.34,73.36,75.0,3692922,81.47,82.34,73.36,75.0,3692922,0.0,1.0
2021-12-22,79.24,83.135,78.71,80.75,2136431,79.24,83.135,78.71,80.75,2136431,0.0,1.0
2021-12-23,81.26,81.931,77.78,79.93,1249842,81.26,81.931,77.78,79.93,1249842,0.0,1.0
2021-12-27,83.96,85.72,82.61,82.8,2087752,83.96,85.72,82.61,82.8,2087752,0.0,1.0
2021-12-28,80.47,84.39,79.6,84.0,1121169,80.47,84.39,79.6,84.0,1121169,0.0,1.0
2021-12-29,80.77,81.4,78.08,80.97,942125,80.77,81.4,78.08,80.97,942125,0.0,1.0
2021-12-30,82.38,84.0,81.0,81.0,1079799,82.38,84.0,81.0,81.0,1079799,0.0,1.0
2021-12-31,80.33,82.9899,80.16,82.01,878351,80.33,82.9899,80.16,82.01,878351,0.0,1.0
2022-01-03,75.29,81.375,74.48,81.3,2694839,75.29,81.375,74.48,81.3,2694839,0.0,1.0
2022-01-04,72.78,75.76,69.6,75.01,3401217,72.78,75.76,69.6,75.01,3401217,0.0,1.0
2022-01-05,69.37,72.7289,67.5,71.96,2800723,69.37,72.7289,67.5,71.96,2800723,0.0,1.0
2022-01-06,70.82,73.95,67.0,67.0,2682345,70.82,73.95,67.0,67.0,2682345,0.0,1.0
2022-01-07,70.73,72.9823,69.02,70.11,1493416,70.73,72.9823,69.02,70.11,1493416,0.0,1.0
2022-01-10,70.67,70.7,65.26,68.89,2099893,70.67,70.7,65.26,68.89,2099893,0.0,1.0
2022-01-11,73.4,74.48,69.4612,70.72,1265327,73.4,74.48,69.4612,70.72,1265327,0.0,1.0
2022-01-12,71.54,78.79,69.81,75.62,1802608,71.54,78.79,69.81,75.62,1802608,0.0,1.0
2022-01-13,65.42,72.81,65.3,71.3,2603455,65.42,72.81,65.3,71.3,2603455,0.0,1.0
2022-01-14,59.49,63.06,58.41,60.3,7087646,59.49,63.06,58.41,60.3,7087646,0.0,1.0
2022-01-18,57.38,61.21,57.17,58.91,2666222,57.38,61.21,57.17,58.91,2666222,0.0,1.0
2022-01-19,56.61,60.13,56.26,57.76,2115189,56.61,60.13,56.26,57.76,2115189,0.0,1.0
2022-01-20,55.5,60.2,55.39,57.57,1885085,55.5,60.2,55.39,57.57,1885085,0.0,1.0
2022-01-21,52.58,56.6,51.5,55.31,3239792,52.58,56.6,51.5,55.31,3239792,0.0,1.0
2022-01-24,55.66,55.9,48.52,50.8,3185419,55.66,55.9,48.52,50.8,3185419,0.0,1.0
2022-01-25,51.44,55.4999,50.91,54.0,3210543,51.44,55.4999,50.91,54.0,3210543,0.0,1.0
2022-01-26,51.06,56.26,50.4,54.83,2829432,51.06,56.26,50.4,54.83,2829432,0.0,1.0
2022-01-27,50.68,53.5,50.4,51.92,1704246,50.68,53.5,50.4,51.92,1704246,0.0,1.0
2022-01-28,53.9,53.9,49.2583,51.54,1853530,53.9,53.9,49.2583,51.54,1853530,0.0,1.0
2022-01-31,57.34,57.6799,54.4,54.4,1915337,57.34,57.6799,54.4,54.4,1915337,0.0,1.0
2022-02-01,59.45,59.645,56.34,58.49,1817114,59.45,59.645,56.34,58.49,1817114,0.0,1.0
2022-02-02,57.13,60.75,56.0021,60.45,1932049,57.13,60.75,56.0021,60.45,1932049,0.0,1.0
2022-02-03,53.67,56.85,53.18,54.02,1899306,53.67,56.85,53.18,54.02,1899306,0.0,1.0
2022-02-04,57.22,58.18,53.1201,54.12,1671153,57.22,58.18,53.1201,54.12,1671153,0.0,1.0
2022-02-07,58.2,60.5538,57.38,57.67,1796878,58.2,60.5538,57.38,57.67,1796878,0.0,1.0
2022-02-08,61.56,62.26,57.11,57.17,2261864,61.56,62.26,57.11,57.17,2261864,0.0,1.0
2022-02-09,63.1,63.54,60.1,62.4,2576224,63.1,63.54,60.1,62.4,2576224,0.0,1.0
2022-02-10,62.14,66.279,60.57,61.0,2618723,62.14,66.279,60.57,61.0,2618723,0.0,1.0
2022-02-11,59.18,63.76,57.64,62.26,2108192,59.18,63.76,57.64,62.26,2108192,0.0,1.0
2022-02-14,59.02,61.06,57.89,58.89,1238110,59.02,61.06,57.89,58.89,1238110,0.0,1.0
2022-02-15,62.92,63.0,59.61,59.61,1779850,62.92,63.0,59.61,59.61,1779850,0.0,1.0
2022-02-16,62.31,62.75,59.8726,61.28,1700546,62.31,62.75,59.8726,61.28,1700546,0.0,1.0
2022-02-17,55.68,61.42,55.39,61.0,2238076,55.68,61.42,55.39,61.0,2238076,0.0,1.0
2022-02-18,52.08,56.49,51.75,55.17,2829918,52.08,56.49,51.75,55.17,2829918,0.0,1.0
2022-02-22,51.54,54.5296,50.57,50.99,1578230,51.54,54.5296,50.57,50.99,1578230,0.0,1.0
2022-02-23,46.92,53.16,46.6,52.5,3792422,46.92,53.16,46.6,52.5,3792422,0.0,1.0
2022-02-24,55.64,55.99,42.6,42.68,5655392,55.64,55.99,42.6,42.68,5655392,0.0,1.0
2022-02-25,59.88,59.9,54.01,55.46,3296243,59.88,59.9,54.01,55.46,3296243,0.0,1.0
2022-02-28,59.32,60.41,56.24,57.45,3831638,59.32,60.41,56.24,57.45,3831638,0.0,1.0
2022-03-01,60.72,62.77,57.8,57.86,3667974,60.72,62.77,57.8,57.86,3667974,0.0,1.0
2022-03-02,63.36,63.85,58.5,60.9,2465611,63.36,63.85,58.5,60.9,2465611,0.0,1.0
2022-03-03,59.16,63.89,58.65,63.23,1906723,59.16,63.89,58.65,63.23,1906723,0.0,1.0
2022-03-04,51.37,59.675,50.07,58.99,4038272,51.37,59.675,50.07,58.99,4038272,0.0,1.0
2022-03-07,48.06,53.3,47.84,52.19,2729000,48.06,53.3,47.84,52.19,2729000,0.0,1.0
2022-03-08,49.93,51.67,46.69,48.04,2202832,49.93,51.67,46.69,48.04,2202832,0.0,1.0
2022-03-09,54.29,54.575,50.8,51.52,1820941,54.29,54.575,50.8,51.52,1820941,0.0,1.0
2022-03-10,51.65,52.63,49.65,52.4,1775669,51.65,52.63,49.65,52.4,1775669,0.0,1.0
2022-03-11,48.2,52.88,47.96,52.51,1567687,48.2,52.88,47.96,52.51,1567687,0.0,1.0
2022-03-14,44.76,49.46,43.63,48.15,2174112,44.76,49.46,43.63,48.15,2174112,0.0,1.0
2022-03-15,47.76,48.1,44.35,45.23,1588338,47.76,48.1,44.35,45.23,1588338,0.0,1.0
2022-03-16,52.84,53.15,48.85,48.85,2375269,52.84,53.15,48.85,48.85,2375269,0.0,1.0
2022-03-17,55.39,55.6,50.82,52.64,2199827,55.39,55.6,50.82,52.64,2199827,0.0,1.0
2022-03-18,58.63,59.79,55.54,56.2,4117111,58.63,59.79,55.54,56.2,4117111,0.0,1.0
2022-03-21,58.94,59.5,55.28,57.67,1965904,58.94,59.5,55.28,57.67,1965904,0.0,1.0
2022-03-22,60.43,61.66,57.59,58.88,1678713,60.43,61.66,57.59,58.88,1678713,0.0,1.0
2022-03-23,60.41,62.22,57.87,59.75,1174487,60.41,62.22,57.87,59.75,1174487,0.0,1.0
2022-03-24,60.36,61.79,58.15,60.6,1038603,60.36,61.79,58.15,60.6,1038603,0.0,1.0
2022-03-25,57.55,61.0,56.77,60.8,923815,57.55,61.0,56.77,60.8,923815,0.0,1.0
2022-03-28,57.99,59.54,55.5001,57.84,1619206,57.99,59.54,55.5001,57.84,1619206,0.0,1.0
2022-03-29,62.38,62.7,59.25,59.55,2221933,62.38,62.7,59.25,59.55,2221933,0.0,1.0
2022-03-30,59.9,63.1708,59.2,61.55,1104906,59.9,63.1708,59.2,61.55,1104906,0.0,1.0
2022-03-31,57.85,60.3,57.75,59.9,1197080,57.85,60.3,57.75,59.9,1197080,0.0,1.0
2022-04-01,59.57,61.74,58.29,59.35,1304270,59.57,61.74,58.29,59.35,1304270,0.0,1.0
2022-04-04,60.4,61.51,59.41,60.41,1493634,60.4,61.51,59.41,60.41,1493634,0.0,1.0
2022-04-05,56.85,61.14,56.21,60.55,1367641,56.85,61.14,56.21,60.55,1367641,0.0,1.0
2022-04-06,53.8,55.8,52.47,55.0,1370010,53.8,55.8,52.47,55.0,1370010,0.0,1.0
2022-04-07,54.24,55.29,52.1213,53.8,1069521,54.24,55.29,52.1213,53.8,1069521,0.0,1.0
2022-04-08,52.11,54.39,51.81,53.72,1247197,52.11,54.39,51.81,53.72,1247197,0.0,1.0
2022-04-11,51.33,52.625,50.25,51.32,1281347,51.33,52.625,50.25,51.32,1281347,0.0,1.0
2022-04-12,51.55,55.52,50.715,52.89,1294762,51.55,55.52,50.715,52.89,1294762,0.0,1.0
2022-04-13,54.3,54.75,51.0,51.72,1314945,54.3,54.75,51.0,51.72,1314945,0.0,1.0
2022-04-14,52.68,55.09,52.39,54.25,1613397,52.68,55.09,52.39,54.25,1613397,0.0,1.0
2022-04-18,48.6,52.11,48.09,52.07,1993222,48.6,52.11,48.09,52.07,1993222,0.0,1.0
2022-04-19,50.99,52.12,48.3,48.5,1129968,50.99,52.12,48.3,48.5,1129968,0.0,1.0
2022-04-20,47.61,52.0,47.41,51.42,1843464,47.61,52.0,47.41,51.42,1843464,0.0,1.0
2022-04-21,45.07,50.0,44.58,48.53,1895096,45.07,50.0,44.58,48.53,1895096,0.0,1.0
2022-04-22,42.9,46.29,42.7,45.01,1790869,42.9,46.29,42.7,45.01,1790869,0.0,1.0
2022-04-25,44.46,45.15,42.18,42.4,1480741,44.46,45.15,42.18,42.4,1480741,0.0,1.0
2022-04-26,41.07,44.02,40.88,44.01,2317637,41.07,44.02,40.88,44.01,2317637,0.0,1.0
2022-04-27,41.1,42.98,40.5,41.4,1937906,41.1,42.98,40.5,41.4,1937906,0.0,1.0
2022-04-28,44.0,45.12,39.4,42.22,2998302,44.0,45.12,39.4,42.22,2998302,0.0,1.0
2022-04-29,39.43,44.26,39.33,43.31,2294837,39.43,44.26,39.33,43.31,2294837,0.0,1.0
2022-05-02,42.41,42.52,39.385,39.69,2162339,42.41,42.52,39.385,39.69,2162339,0.0,1.0
2022-05-03,41.16,43.22,40.54,41.77,1260145,41.16,43.22,40.54,41.77,1260145,0.0,1.0
2022-05-04,43.56,43.86,38.0,41.54,2848621,43.56,43.86,38.0,41.54,2848621,0.0,1.0
2022-05-05,35.66,38.62,34.25,38.48,8420965,35.66,38.62,34.25,38.48,8420965,0.0,1.0
2022-05-06,35.82,38.25,33.16,35.5,4000918,35.82,38.25,33.16,35.5,4000918,0.0,1.0
2022-05-09,32.2,36.73,31.68,34.72,4821576,32.2,36.73,31.68,34.72,4821576,0.0,1.0
2022-05-10,32.7,34.513,30.43,33.03,4294048,32.7,34.513,30.43,33.03,4294048,0.0,1.0
2022-05-11,30.86,33.15,30.67,31.61,3300122,30.86,33.15,30.67,31.61,3300122,0.0,1.0
2022-05-12,33.68,34.56,30.05,30.4,4416888,33.68,34.56,30.05,30.4,4416888,0.0,1.0
2022-05-13,37.8,38.58,34.67,34.75,5014221,37.8,38.58,34.67,34.75,5014221,0.0,1.0
2022-05-16,36.66,38.13,35.36,37.08,2562317,36.66,38.13,35.36,37.08,2562317,0.0,1.0
2022-05-17,37.33,38.82,34.66,38.07,1538700,37.33,38.82,34.66,38.07,1538700,0.0,1.0
2022-05-18,36.45,38.2452,34.7,36.64,2236283,36.45,38.2452,34.7,36.64,2236283,0.0,1.0
2022-05-19,40.68,42.09,36.995,37.09,4040870,40.68,42.09,36.995,37.09,4040870,0.0,1.0
2022-05-20,42.66,42.7,39.73,41.21,2989280,42.66,42.7,39.73,41.21,2989280,0.0,1.0
2022-05-23,41.8,43.19,40.65,42.0,2365484,41.8,43.19,40.65,42.0,2365484,0.0,1.0
2022-05-24,43.26,44.25,39.65,41.49,3622779,43.26,44.25,39.65,41.49,3622779,0.0,1.0
2022-05-25,45.72,46.27,42.8,42.97,2721950,45.72,46.27,42.8,42.97,2721950,0.0,1.0
2022-05-26,45.92,46.87,43.0868,43.34,3777886,45.92,46.87,43.0868,43.34,3777886,0.0,1.0
2022-05-27,50.58,51.48,46.175,46.35,3754525,50.58,51.48,46.175,46.35,3754525,0.0,1.0
2022-05-31,48.85,50.9012,47.5,50.33,2322487,48.85,50.9012,47.5,50.33,2322487,0.0,1.0
2022-06-01,47.49,50.46,46.22,49.69,1621047,47.49,50.46,46.22,49.69,1621047,0.0,1.0
2022-06-02,49.31,50.6695,47.07,48.0,1708501,49.31,50.6695,47.07,48.0,1708501,0.0,1.0
2022-06-03,47.67,49.49,46.79,48.28,1493760,47.67,49.49,46.79,48.28,1493760,0.0,1.0
2022-06-06,47.73,50.14,46.63,49.16,1462620,47.73,50.14,46.63,49.16,1462620,0.0,1.0
2022-06-07,48.51,48.58,45.82,46.04,1649642,48.51,48.58,45.82,46.04,1649642,0.0,1.0
2022-06-08,47.22,48.8,46.43,47.84,2362517,47.22,48.8,46.43,47.84,2362517,0.0,1.0
2022-06-09,45.34,47.5699,45.08,47.46,1794978,45.34,47.5699,45.08,47.46,1794978,0.0,1.0
2022-06-10,42.45,45.0,42.23,43.54,3740623,42.45,45.0,42.23,43.54,3740623,0.0,1.0
2022-06-13,40.6,42.16,39.96,40.1,2801574,40.6,42.16,39.96,40.1,2801574,0.0,1.0
2022-06-14,42.07,43.0,40.23,40.76,2375058,42.07,43.0,40.23,40.76,2375058,0.0,1.0
2022-06-15,43.84,45.24,42.61,42.61,1913604,43.84,45.24,42.61,42.61,1913604,0.0,1.0
2022-06-16,39.97,42.6955,39.3401,41.87,2081334,39.97,42.6955,39.3401,41.87,2081334,0.0,1.0
2022-06-17,41.96,43.0,39.9,39.9,2372313,41.96,43.0,39.9,39.9,2372313,0.0,1.0
2022-06-21,41.95,44.23,41.9,42.82,1395915,41.95,44.23,41.9,42.82,1395915,0.0,1.0
2022-06-22,42.36,44.16,40.7,40.76,1077133,42.36,44.16,40.7,40.76,1077133,0.0,1.0
2022-06-23,46.11,46.66,42.59,43.28,2424462,46.11,46.66,42.59,43.28,2424462,0.0,1.0
2022-06-24,47.75,48.62,46.61,46.68,4464571,47.75,48.62,46.61,46.68,4464571,0.0,1.0
2022-06-27,46.78,48.54,46.1768,47.68,1032218,46.78,48.54,46.1768,47.68,1032218,0.0,1.0
2022-06-28,43.96,47.64,43.35,47.0,1121409,43.96,47.64,43.35,47.0,1121409,0.0,1.0
2022-06-29,43.24,44.4,42.46,43.93,842831,43.24,44.4,42.46,43.93,842831,0.0,1.0
2022-06-30,41.36,42.65,38.6101,42.35,1906423,41.36,42.65,38.6101,42.35,1906423,0.0,1.0
2022-07-01,41.54,42.5999,40.59,41.82,890050,41.54,42.5999,40.59,41.82,890050,0.0,1.0
2022-07-05,44.85,45.32,39.84,40.51,2100886,44.85,45.32,39.84,40.51,2100886,0.0,1.0
2022-07-06,44.12,46.5,43.44,44.93,1298305,44.12,46.5,43.44,44.93,1298305,0.0,1.0
2022-07-07,45.53,45.91,44.3,44.32,1271217,45.53,45.91,44.3,44.32,1271217,0.0,1.0
2022-07-08,46.3,47.015,43.88,44.6,1386323,46.3,47.015,43.88,44.6,1386323,0.0,1.0
2022-07-11,38.76,41.81,38.58,41.36,5593625,38.76,41.81,38.58,41.36,5593625,0.0,1.0
2022-07-12,38.46,39.57,36.0,39.2,2679514,38.46,39.57,36.0,39.2,2679514,0.0,1.0
2022-07-13,37.11,40.75,36.1,36.92,3285354,37.11,40.75,36.1,36.92,3285354,0.0,1.0
2022-07-14,34.5,36.635,34.15,36.59,3360563,34.5,36.635,34.15,36.59,3360563,0.0,1.0
2022-07-15,35.24,35.77,34.48,35.34,1436486,35.24,35.77,34.48,35.34,1436486,0.0,1.0
2022-07-18,36.71,37.62,35.97,36.01,1524875,36.71,37.62,35.97,36.01,1524875,0.0,1.0
2022-07-19,37.78,38.33,36.51,37.97,1428588,37.78,38.33,36.51,37.97,1428588,0.0,1.0
2022-07-20,41.95,42.08,37.8,37.92,1918940,41.95,42.08,37.8,37.92,1918940,0.0,1.0
2022-07-21,42.81,43.5,40.7701,41.23,1315899,42.81,43.5,40.7701,41.23,1315899,0.0,1.0
2022-07-22,39.16,42.75,39.05,42.22,1263816,39.16,42.75,39.05,42.22,1263816,0.0,1.0
2022-07-25,38.9,39.28,37.6,39.18,1170406,38.9,39.28,37.6,39.18,1170406,0.0,1.0
2022-07-26,37.23,38.59,36.43,38.59,1115853,37.23,38.59,36.43,38.59,1115853,0.0,1.0
2022-07-27,39.29,39.69,38.03,38.7,1299123,39.29,39.69,38.03,38.7,1299123,0.0,1.0
2022-07-28,39.81,39.9979,38.27,39.04,1158164,39.81,39.9979,38.27,39.04,1158164,0.0,1.0
2022-07-29,40.98,41.155,39.5901,39.95,1234198,40.98,41.155,39.5901,39.95,1234198,0.0,1.0
2022-08-01,41.87,42.88,39.93,40.8,847211,41.87,42.88,39.93,40.8,847211,0.0,1.0
2022-08-02,42.83,43.185,40.885,41.01,736255,42.83,43.185,40.885,41.01,736255,0.0,1.0
2022-08-03,45.26,45.98,43.22,43.88,1660007,45.26,45.98,43.22,43.88,1660007,0.0,1.0
2022-08-04,44.19,45.44,42.855,45.1,1422988,44.19,45.44,42.855,45.1,1422988,0.0,1.0
2022-08-05,45.81,46.91,43.21,43.72,2005060,45.81,46.91,43.21,43.72,2005060,0.0,1.0
2022-08-08,47.87,47.99,46.05,46.07,2102909,47.87,47.99,46.05,46.07,2102909,0.0,1.0
2022-08-09,47.15,48.83,46.82,48.1,3616003,47.15,48.83,46.82,48.1,3616003,0.0,1.0
2022-08-10,52.67,53.88,49.26,49.51,2333413,52.67,53.88,49.26,49.51,2333413,0.0,1.0
2022-08-11,47.52,53.24,47.44,53.0,2708570,47.52,53.24,47.44,53.0,2708570,0.0,1.0
2022-08-12,48.76,49.18,47.45,47.89,1188305,48.76,49.18,47.45,47.89,1188305,0.0,1.0
2022-08-15,48.69,49.07,47.19,48.06,870781,48.69,49.07,47.19,48.06,870781,0.0,1.0
2022-08-16,48.15,48.5,46.63,48.33,1028297,48.15,48.5,46.63,48.33,1028297,0.0,1.0
2022-08-17,45.68,47.55,45.09,47.34,1200626,45.68,47.55,45.09,47.34,1200626,0.0,1.0
2022-08-18,45.42,46.1599,45.03,45.7,739041,45.42,46.1599,45.03,45.7,739041,0.0,1.0
2022-08-19,43.37,44.78,43.01,44.37,1556307,43.37,44.78,43.01,44.37,1556307,0.0,1.0
2022-08-22,41.96,42.92,41.51,42.16,1044030,41.96,42.92,41.51,42.16,1044030,0.0,1.0
2022-08-23,43.55,44.2,42.24,42.72,1017971,43.55,44.2,42.24,42.72,1017971,0.0,1.0
2022-08-24,45.83,46.02,43.68,43.74,1210045,45.83,46.02,43.68,43.74,1210045,0.0,1.0
2022-08-25,46.13,47.275,45.665,46.67,782840,46.13,47.275,45.665,46.67,782840,0.0,1.0
2022-08-26,44.31,46.69,44.16,46.41,916714,44.31,46.69,44.16,46.41,916714,0.0,1.0
2022-08-29,43.38,44.93,42.94,43.73,706760,43.38,44.93,42.94,43.73,706760,0.0,1.0
2022-08-30,42.13,44.2,41.28,44.06,1038920,42.13,44.2,41.28,44.06,1038920,0.0,1.0
2022-08-31,42.09,43.81,41.87,42.54,988178,42.09,43.81,41.87,42.54,988178,0.0,1.0
2022-09-01,38.33,41.31,36.9,41.31,1811535,38.33,41.31,36.9,41.31,1811535,0.0,1.0
2022-09-02,38.41,39.36,37.52,39.0,1277410,38.41,39.36,37.52,39.0,1277410,0.0,1.0
2022-09-06,38.87,40.04,38.165,38.6,1468589,38.87,40.04,38.165,38.6,1468589,0.0,1.0
2022-09-07,40.46,40.63,38.49,38.5,1029039,40.46,40.63,38.49,38.5,1029039,0.0,1.0
2022-09-08,41.79,41.8,39.12,39.24,991850,41.79,41.8,39.12,39.24,991850,0.0,1.0
2022-09-09,44.08,44.26,42.29,42.57,1261486,44.08,44.26,42.29,42.57,1261486,0.0,1.0
2022-09-12,46.1,46.13,44.51,44.51,1051645,46.1,46.13,44.51,44.51,1051645,0.0,1.0
2022-09-13,42.87,43.94,42.17,43.6,1711641,42.87,43.94,42.17,43.6,1711641,0.0,1.0
2022-09-14,44.71,44.81,42.59,43.17,1973521,44.71,44.81,42.59,43.17,1973521,0.0,1.0
2022-09-15,44.14,45.6205,43.71,43.98,1493782,44.14,45.6205,43.71,43.98,1493782,0.0,1.0
2022-09-16,41.56,43.4,41.31,42.52,4344062,41.56,43.4,41.31,42.52,4344062,0.0,1.0
2022-09-19,40.96,42.0,39.81,40.5,1427304,40.96,42.0,39.81,40.5,1427304,0.0,1.0
2022-09-20,41.27,42.165,40.36,40.47,993066,41.27,42.165,40.36,40.47,993066,0.0,1.0
2022-09-21,41.0,42.94,40.81,41.85,1000016,41.0,42.94,40.81,41.85,1000016,0.0,1.0
2022-09-22,38.79,41.02,38.7,40.69,1005903,38.79,41.02,38.7,40.69,1005903,0.0,1.0
2022-09-23,36.79,39.04,35.87,37.92,1589310,36.79,39.04,35.87,37.92,1589310,0.0,1.0
2022-09-26,36.32,38.65,36.08,36.84,1242542,36.32,38.65,36.08,36.84,1242542,0.0,1.0
2022-09-27,37.83,38.57,36.84,37.3,847526,37.83,38.57,36.84,37.3,847526,0.0,1.0
2022-09-28,38.22,38.69,36.65,37.57,1425980,38.22,38.69,36.65,37.57,1425980,0.0,1.0
2022-09-29,36.27,37.28,35.02,37.16,1117322,36.27,37.28,35.02,37.16,1117322,0.0,1.0
2022-09-30,36.17,38.48,35.85,36.24,934976,36.17,38.48,35.85,36.24,934976,0.0,1.0
2022-10-03,37.01,37.36,35.36,36.51,1117087,37.01,37.36,35.36,36.51,1117087,0.0,1.0
2022-10-04,40.31,40.67,39.02,39.18,1673953,40.31,40.67,39.02,39.18,1673953,0.0,1.0
2022-10-05,40.0,40.24,38.19,39.43,1207213,40.0,40.24,38.19,39.43,1207213,0.0,1.0
2022-10-06,39.62,40.78,39.28,39.74,500517,39.62,40.78,39.28,39.74,500517,0.0,1.0
2022-10-07,36.92,38.519,35.895,38.36,978099,36.92,38.519,35.895,38.36,978099,0.0,1.0
2022-10-10,35.52,37.26,34.1546,37.26,1244223,35.52,37.26,34.1546,37.26,1244223,0.0,1.0
2022-10-11,35.63,36.45,34.2,35.51,1185901,35.63,36.45,34.2,35.51,1185901,0.0,1.0
2022-10-12,34.72,35.88,33.9,35.88,1153910,34.72,35.88,33.9,35.88,1153910,0.0,1.0
2022-10-13,34.69,34.94,31.42,32.78,1613140,34.69,34.94,31.42,32.78,1613140,0.0,1.0
2022-10-14,33.53,35.8999,33.49,35.32,864989,33.53,35.8999,33.49,35.32,864989,0.0,1.0
2022-10-17,36.71,37.46,35.07,35.32,1674293,36.71,37.46,35.07,35.32,1674293,0.0,1.0
2022-10-18,37.59,38.81,37.1224,38.11,910431,37.59,38.81,37.1224,38.11,910431,0.0,1.0
2022-10-19,36.33,37.61,35.77,37.06,800030,36.33,37.61,35.77,37.06,800030,0.0,1.0
2022-10-20,36.47,37.97,36.01,36.28,943012,36.47,37.97,36.01,36.28,943012,0.0,1.0
2022-10-21,36.48,36.49,34.8401,36.3,1412967,36.48,36.49,34.8401,36.3,1412967,0.0,1.0
2022-10-24,36.33,36.91,35.76,36.6,813404,36.33,36.91,35.76,36.6,813404,0.0,1.0
2022-10-25,38.31,38.7,36.09,36.09,1446607,38.31,38.7,36.09,36.09,1446607,0.0,1.0
2022-10-26,36.19,38.28,35.63,36.74,1596119,36.19,38.28,35.63,36.74,1596119,0.0,1.0
2022-10-27,37.11,37.89,36.54,37.04,750289,37.11,37.89,36.54,37.04,750289,0.0,1.0
2022-10-28,36.48,36.75,34.3,34.8,1805973,36.48,36.75,34.3,34.8,1805973,0.0,1.0
2022-10-31,35.92,36.645,35.2977,36.1,898236,35.92,36.645,35.2977,36.1,898236,0.0,1.0
2022-11-01,35.28,38.1,35.25,37.0,912302,35.28,38.1,35.25,37.0,912302,0.0,1.0
2022-11-02,32.05,35.11,31.75,34.83,1948942,32.05,35.11,31.75,34.83,1948942,0.0,1.0
2022-11-03,31.75,32.663,31.0,31.86,1400686,31.75,32.663,31.0,31.86,1400686,0.0,1.0
2022-11-04,30.52,32.23,29.0,31.97,2467689,30.52,32.23,29.0,31.97,2467689,0.0,1.0
2022-11-07,29.4,30.99,28.23,30.71,3626525,29.4,30.99,28.23,30.71,3626525,0.0,1.0
2022-11-08,28.14,28.76,26.0,26.25,5665949,28.14,28.76,26.0,26.25,5665949,0.0,1.0
2022-11-09,26.73,28.81,26.39,27.93,2342703,26.73,28.81,26.39,27.93,2342703,0.0,1.0
2022-11-10,29.77,29.8,27.98,29.01,2410356,29.77,29.8,27.98,29.01,2410356,0.0,1.0
2022-11-11,33.04,33.3676,29.6,29.61,2593544,33.04,33.3676,29.6,29.61,2593544,0.0,1.0
2022-11-14,30.94,33.05,30.87,32.68,1480299,30.94,33.05,30.87,32.68,1480299,0.0,1.0
2022-11-15,32.38,33.07,32.075,32.6,1288282,32.38,33.07,32.075,32.6,1288282,0.0,1.0
2022-11-16,30.47,31.6357,30.18,31.6,923305,30.47,31.6357,30.18,31.6,923305,0.0,1.0
2022-11-17,28.54,29.71,28.38,29.5,1417641,28.54,29.71,28.38,29.5,1417641,0.0,1.0
2022-11-18,28.27,29.5092,27.95,29.09,1173426,28.27,29.5092,27.95,29.09,1173426,0.0,1.0
2022-11-21,27.65,28.25,27.21,27.56,1039714,27.65,28.25,27.21,27.56,1039714,0.0,1.0
2022-11-22,26.91,27.65,26.42,27.57,951087,26.91,27.65,26.42,27.57,951087,0.0,1.0
2022-11-23,28.17,28.39,26.68,26.91,927924,28.17,28.39,26.68,26.91,927924,0.0,1.0
2022-11-25,27.7,28.0517,27.56,27.84,391117,27.7,28.0517,27.56,27.84,391117,0.0,1.0
2022-11-28,27.75,27.92,27.06,27.41,1044581,27.75,27.92,27.06,27.41,1044581,0.0,1.0
2022-11-29,27.51,28.38,27.03,28.3,939068,27.51,28.38,27.03,28.3,939068,0.0,1.0
2022-11-30,29.83,29.9399,27.285,27.36,1482137,29.83,29.9399,27.285,27.36,1482137,0.0,1.0
2022-12-01,30.3,30.58,28.885,29.65,1162621,30.3,30.58,28.885,29.65,1162621,0.0,1.0
2022-12-02,30.84,30.93,28.88,29.22,1013678,30.84,30.93,28.88,29.22,1013678,0.0,1.0
2022-12-05,28.97,30.89,28.535,30.4,1139052,28.97,30.89,28.535,30.4,1139052,0.0,1.0
2022-12-06,28.54,29.16,28.12,29.02,900826,28.54,29.16,28.12,29.02,900826,0.0,1.0
2022-12-07,27.79,29.91,27.71,28.68,1423247,27.79,29.91,27.71,28.68,1423247,0.0,1.0
2022-12-08,29.7,30.23,28.0381,28.61,1208152,29.7,30.23,28.0381,28.61,1208152,0.0,1.0
2022-12-09,29.38,30.33,29.09,29.49,951643,29.38,30.33,29.09,29.49,951643,0.0,1.0
2022-12-12,29.12,29.5,28.605,29.09,1312703,29.12,29.5,28.605,29.09,1312703,0.0,1.0
2022-12-13,29.23,31.42,28.56,31.37,1765128,29.23,31.42,28.56,31.37,1765128,0.0,1.0
2022-12-14,29.97,30.48,29.0,29.09,1446263,29.97,30.48,29.0,29.09,1446263,0.0,1.0
2022-12-15,28.15,29.425,27.815,29.08,1530893,28.15,29.425,27.815,29.08,1530893,0.0,1.0
2022-12-16,28.18,28.29,27.38,27.97,1859354,28.18,28.29,27.38,27.97,1859354,0.0,1.0
2022-12-19,26.41,28.51,26.125,28.51,1421072,26.41,28.51,26.125,28.51,1421072,0.0,1.0
2022-12-20,26.55,27.12,25.7,26.1,1235905,26.55,27.12,25.7,26.1,1235905,0.0,1.0
2022-12-21,25.94,27.1,25.93,26.85,1224572,25.94,27.1,25.93,26.85,1224572,0.0,1.0
2022-12-22,25.37,25.5599,24.42,25.5,1092025,25.37,25.5599,24.42,25.5,1092025,0.0,1.0
2022-12-23,24.75,25.3,24.49,25.3,638163,24.75,25.3,24.49,25.3,638163,0.0,1.0
2022-12-27,23.67,24.49,23.58,24.4,926997,23.67,24.49,23.58,24.4,926997,0.0,1.0
2022-12-28,23.71,23.98,23.375,23.5,829588,23.71,23.98,23.375,23.5,829588,0.0,1.0
2022-12-29,25.31,25.33,23.87,24.0,1089400,25.31,25.33,23.87,24.0,1089400,0.0,1.0
2022-12-30,25.47,25.61,24.68,24.68,1061757,25.47,25.61,24.68,24.68,1061757,0.0,1.0
2023-01-03,25.55,26.68,25.25,25.99,1899007,25.55,26.68,25.25,25.99,1899007,0.0,1.0
2023-01-04,26.14,26.27,24.85,26.18,1072327,26.14,26.27,24.85,26.18,1072327,0.0,1.0
2023-01-05,24.32,25.87,24.24,25.87,1057989,24.32,25.87,24.24,25.87,1057989,0.0,1.0
2023-01-06,24.32,24.89,23.4506,24.46,1167387,24.32,24.89,23.4506,24.46,1167387,0.0,1.0
2023-01-09,25.24,25.82,24.91,24.91,996990,25.24,25.82,24.91,24.91,996990,0.0,1.0
2023-01-10,26.27,26.28,24.75,24.75,884401,26.27,26.28,24.75,24.75,884401,0.0,1.0
2023-01-11,26.7,26.87,26.15,26.72,652910,26.7,26.87,26.15,26.72,652910,0.0,1.0
2023-01-12,27.13,27.19,25.37,26.9,822032,27.13,27.19,25.37,26.9,822032,0.0,1.0
2023-01-13,27.69,27.71,26.59,26.89,799129,27.69,27.71,26.59,26.89,799129,0.0,1.0
2023-01-17,27.78,27.98,26.3,26.95,975306,27.78,27.98,26.3,26.95,975306,0.0,1.0
2023-01-18,27.86,29.5,27.67,28.45,1376292,27.86,29.5,27.67,28.45,1376292,0.0,1.0
2023-01-19,26.45,27.548,26.34,27.09,763057,26.45,27.548,26.34,27.09,763057,0.0,1.0
2023-01-20,27.62,27.88,26.4114,26.77,1228585,27.62,27.88,26.4114,26.77,1228585,0.0,1.0
2023-01-23,28.76,28.805,27.47,27.88,556365,28.76,28.805,27.47,27.88,556365,0.0,1.0
2023-01-24,28.39,29.26,28.07,28.7,531079,28.39,29.26,28.07,28.7,531079,0.0,1.0
2023-01-25,27.96,28.31,25.71,26.81,1125659,27.96,28.31,25.71,26.81,1125659,0.0,1.0
2023-01-26,28.84,29.02,27.62,28.68,744152,28.84,29.02,27.62,28.68,744152,0.0,1.0
2023-01-27,29.64,29.94,28.45,28.55,1200984,29.64,29.94,28.45,28.55,1200984,0.0,1.0
2023-01-30,29.07,29.9,28.5,29.15,739497,29.07,29.9,28.5,29.15,739497,0.0,1.0
2023-01-31,29.35,29.97,29.15,29.3,835013,29.35,29.97,29.15,29.3,835013,0.0,1.0
2023-02-01,31.47,31.98,28.94,29.52,1248896,31.47,31.98,28.94,29.52,1248896,0.0,1.0
2023-02-02,34.69,34.87,32.57,32.72,1939462,34.69,34.87,32.57,32.72,1939462,0.0,1.0
2023-02-03,31.0,33.3,30.755,33.14,1940154,31.0,33.3,30.755,33.14,1940154,0.0,1.0
2023-02-06,29.79,31.73,29.33,30.5,1375854,29.79,31.73,29.33,30.5,1375854,0.0,1.0
2023-02-07,30.4,30.53,28.11,29.66,1322612,30.4,30.53,28.11,29.66,1322612,0.0,1.0
2023-02-08,30.05,31.1,29.95,30.31,942465,30.05,31.1,29.95,30.31,942465,0.0,1.0
2023-02-09,29.06,30.88,29.02,30.63,686284,29.06,30.88,29.02,30.63,686284,0.0,1.0
2023-02-10,27.63,29.06,27.37,28.46,1050106,27.63,29.06,27.37,28.46,1050106,0.0,1.0
2023-02-13,28.97,29.2,27.6,27.99,923249,28.97,29.2,27.6,27.99,923249,0.0,1.0
2023-02-14,30.61,31.03,28.14,28.52,1289883,30.61,31.03,28.14,28.52,1289883,0.0,1.0
2023-02-15,33.0,33.37,30.5,30.5,3488699,33.0,33.37,30.5,30.5,3488699,0.0,1.0
2023-02-16,35.58,36.22,31.32,35.0,4713985,35.58,36.22,31.32,35.0,4713985,0.0,1.0
2023-02-17,35.33,37.08,34.73,35.91,3226050,35.33,37.08,34.73,35.91,3226050,0.0,1.0
2023-02-21,33.65,35.54,33.58,34.77,2446188,33.65,35.54,33.58,34.77,2446188,0.0,1.0
2023-02-22,33.35,34.5,32.54,32.54,2112252,33.35,34.5,32.54,32.54,2112252,0.0,1.0
2023-02-23,32.75,34.01,32.0,33.5,1730214,32.75,34.01,32.0,33.5,1730214,0.0,1.0
2023-02-24,31.44,32.69,30.88,31.9,1849563,31.44,32.69,30.88,31.9,1849563,0.0,1.0
2023-02-27,31.15,32.34,30.7,31.77,1839204,31.15,32.34,30.7,31.77,1839204,0.0,1.0
2023-02-28,31.98,33.115,31.15,31.15,1913885,31.98,33.115,31.15,31.15,1913885,0.0,1.0
2023-03-01,31.75,32.73,31.61,31.88,1401307,31.75,32.73,31.61,31.88,1401307,0.0,1.0
2023-03-02,33.4,33.6,30.91,31.2,1623797,33.4,33.6,30.91,31.2,1623797,0.0,1.0
2023-03-03,35.27,35.3,33.51,33.51,1581825,35.27,35.3,33.51,33.51,1581825,0.0,1.0
2023-03-06,34.87,36.0649,34.75,35.77,1232254,34.87,36.0649,34.75,35.77,1232254,0.0,1.0
2023-03-07,35.79,36.53,34.68,34.97,1755932,35.79,36.53,34.68,34.97,1755932,0.0,1.0
2023-03-08,36.8,37.15,35.53,35.75,1792443,36.8,37.15,35.53,35.75,1792443,0.0,1.0
2023-03-09,34.55,38.04,34.49,36.2,2156762,34.55,38.04,34.49,36.2,2156762,0.0,1.0
2023-03-10,33.0,35.29,32.5,34.22,2519050,33.0,35.29,32.5,34.22,2519050,0.0,1.0
2023-03-13,34.24,34.85,31.89,32.05,1991111,34.24,34.85,31.89,32.05,1991111,0.0,1.0
2023-03-14,34.1,35.89,33.69,35.0,2498568,34.1,35.89,33.69,35.0,2498568,0.0,1.0
2023-03-15,34.77,34.91,33.47,33.67,2437193,34.77,34.91,33.47,33.67,2437193,0.0,1.0
2023-03-16,35.05,35.95,34.3,34.49,1532117,35.05,35.95,34.3,34.49,1532117,0.0,1.0
2023-03-17,34.08,34.8,32.22,33.8,3601541,34.08,34.8,32.22,33.8,3601541,0.0,1.0
2023-03-20,34.71,34.76,33.33,33.81,1612525,34.71,34.76,33.33,33.81,1612525,0.0,1.0
2023-03-21,35.44,36.035,34.65,35.0,1248820,35.44,36.035,34.65,35.0,1248820,0.0,1.0
2023-03-22,34.48,36.1,34.48,35.2,1214101,34.48,36.1,34.48,35.2,1214101,0.0,1.0
2023-03-23,35.49,36.04,34.82,35.21,1714058,35.49,36.04,34.82,35.21,1714058,0.0,1.0
2023-03-24,35.13,35.9,34.88,35.32,1112053,35.13,35.9,34.88,35.32,1112053,0.0,1.0
2023-03-27,34.83,36.4,34.49,35.16,2081089,34.83,36.4,34.49,35.16,2081089,0.0,1.0
2023-03-28,34.85,35.53,34.43,34.92,1665914,34.85,35.53,34.43,34.92,1665914,0.0,1.0
2023-03-29,35.46,36.06,35.0,35.21,917592,35.46,36.06,35.0,35.21,917592,0.0,1.0
2023-03-30,36.8,36.89,35.8,36.1,1526676,36.8,36.89,35.8,36.1,1526676,0.0,1.0
2023-03-31,39.17,39.659,36.44,37.0,3099882,39.17,39.659,36.44,37.0,3099882,0.0,1.0
2023-04-03,38.47,39.265,37.54,38.87,1643194,38.47,39.265,37.54,38.87,1643194,0.0,1.0
2023-04-04,38.68,39.13,37.96,38.77,1377535,38.68,39.13,37.96,38.77,1377535,0.0,1.0
2023-04-05,37.68,39.1,36.9603,38.41,1376682,37.68,39.1,36.9603,38.41,1376682,0.0,1.0
2023-04-06,37.3,37.525,36.53,37.52,1231404,37.3,37.525,36.53,37.52,1231404,0.0,1.0
2023-04-10,36.65,37.09,36.13,36.63,1491902,36.65,37.09,36.13,36.63,1491902,0.0,1.0
2023-04-11,36.38,37.185,35.41,36.45,1517725,36.38,37.185,35.41,36.45,1517725,0.0,1.0
2023-04-12,35.56,37.96,35.46,37.32,1576159,35.56,37.96,35.46,37.32,1576159,0.0,1.0
2023-04-13,35.18,36.38,35.0,35.99,1669383,35.18,36.38,35.0,35.99,1669383,0.0,1.0
2023-04-14,33.3,35.235,32.78,34.74,1952405,33.3,35.235,32.78,34.74,1952405,0.0,1.0
2023-04-17,34.59,34.7,33.01,33.17,2393324,34.59,34.7,33.01,33.17,2393324,0.0,1.0
2023-04-18,35.26,35.56,34.2601,35.02,1025141,35.26,35.56,34.2601,35.02,1025141,0.0,1.0
2023-04-19,34.46,35.13,34.25,34.69,905688,34.46,35.13,34.25,34.69,905688,0.0,1.0
2023-04-20,33.41,34.26,33.09,33.82,1433780,33.41,34.26,33.09,33.82,1433780,0.0,1.0
2023-04-21,34.59,34.61,33.61,33.66,986063,34.59,34.61,33.61,33.66,986063,0.0,1.0
2023-04-24,32.87,34.74,32.69,34.45,1440234,32.87,34.74,32.69,34.45,1440234,0.0,1.0
2023-04-25,31.25,32.3,30.52,31.34,2421705,31.25,32.3,30.52,31.34,2421705,0.0,1.0
2023-04-26,31.97,33.055,31.71,32.635,1168918,31.97,33.055,31.71,32.635,1168918,0.0,1.0
2023-04-27,32.8,32.82,31.44,32.5,1198464,32.8,32.82,31.44,32.5,1198464,0.0,1.0
2023-04-28,31.54,31.94,28.9,31.63,2491049,31.54,31.94,28.9,31.63,2491049,0.0,1.0
2023-05-01,31.72,31.89,30.88,31.32,1069448,31.72,31.89,30.88,31.32,1069448,0.0,1.0
2023-05-02,30.93,31.98,30.57,31.8,1324047,30.93,31.98,30.57,31.8,1324047,0.0,1.0
2023-05-03,31.33,31.8,30.68,30.77,1570742,31.33,31.8,30.68,30.77,1570742,0.0,1.0
2023-05-04,32.16,32.62,31.5,32.0,1841707,32.16,32.62,31.5,32.0,1841707,0.0,1.0
2023-05-05,32.81,32.9,32.2101,32.28,1501498,32.81,32.9,32.2101,32.28,1501498,0.0,1.0
2023-05-08,33.21,33.78,32.78,33.3,2447136,33.21,33.78,32.78,33.3,2447136,0.0,1.0
2023-05-09,33.42,34.81,31.5,32.505,2526995,33.42,34.81,31.5,32.505,2526995,0.0,1.0
2023-05-10,32.6,33.6,32.54,33.42,2110388,32.6,33.6,32.54,33.42,2110388,0.0,1.0
2023-05-11,32.28,32.91,31.86,32.74,1060066,32.28,32.91,31.86,32.74,1060066,0.0,1.0
2023-05-12,32.34,33.04,31.76,32.14,755604,32.34,33.04,31.76,32.14,755604,0.0,1.0
2023-05-15,33.07,33.7,32.03,32.38,1241860,33.07,33.7,32.03,32.38,1241860,0.0,1.0
2023-05-16,32.37,33.16,32.35,32.55,629351,32.37,33.16,32.35,32.55,629351,0.0,1.0
2023-05-17,33.48,33.59,32.27,32.44,856363,33.48,33.59,32.27,32.44,856363,0.0,1.0
2023-05-18,34.84,35.02,33.63,34.23,1170581,34.84,35.02,33.63,34.23,1170581,0.0,1.0
2023-05-19,34.04,34.8118,33.54,34.76,1134662,34.04,34.8118,33.54,34.76,1134662,0.0,1.0
2023-05-22,34.97,35.35,33.67,33.9,1369241,34.97,35.35,33.67,33.9,1369241,0.0,1.0
2023-05-23,34.68,35.6,34.15,34.93,1177170,34.68,35.6,34.15,34.93,1177170,0.0,1.0
2023-05-24,34.26,34.545,33.8847,34.02,1562541,34.26,34.545,33.8847,34.02,1562541,0.0,1.0
2023-05-25,34.29,35.1,33.52,34.89,723613,34.29,35.1,33.52,34.89,723613,0.0,1.0
2023-05-26,36.0,36.9,34.38,34.46,1492753,36.0,36.9,34.38,34.46,1492753,0.0,1.0
2023-05-30,36.8,37.148,35.91,36.85,1236409,36.8,37.148,35.91,36.85,1236409,0.0,1.0
2023-05-31,39.15,39.16,36.52,36.53,2636479,39.15,39.16,36.52,36.53,2636479,0.0,1.0
2023-06-01,39.65,40.2,37.88,38.38,1641805,39.65,40.2,37.88,38.38,1641805,0.0,1.0
2023-06-02,41.44,41.47,40.095,40.54,1971190,41.44,41.47,40.095,40.54,1971190,0.0,1.0
2023-06-05,42.16,42.1704,40.7,41.16,1551892,42.16,42.1704,40.7,41.16,1551892,0.0,1.0
2023-06-06,44.68,45.48,41.97,42.1,2660009,44.68,45.48,41.97,42.1,2660009,0.0,1.0
2023-06-07,42.7,44.74,42.33,44.0,2578963,42.7,44.74,42.33,44.0,2578963,0.0,1.0
2023-06-08,42.79,43.0275,41.7758,42.43,1165427,42.79,43.0275,41.7758,42.43,1165427,0.0,1.0
2023-06-09,43.85,44.77,43.245,43.25,902047,43.85,44.77,43.245,43.25,902047,0.0,1.0
2023-06-12,44.89,44.93,43.2963,43.97,1213766,44.89,44.93,43.2963,43.97,1213766,0.0,1.0
2023-06-13,46.74,47.23,44.89,45.34,2124447,46.74,47.23,44.89,45.34,2124447,0.0,1.0
2023-06-14,46.18,47.23,44.99,46.67,1631243,46.18,47.23,44.99,46.67,1631243,0.0,1.0
2023-06-15,45.92,46.3199,45.35,45.6,1529580,45.92,46.3199,45.35,45.6,1529580,0.0,1.0
2023-06-16,43.74,46.35,43.55,46.04,2828567,43.74,46.35,43.55,46.04,2828567,0.0,1.0
2023-06-20,42.93,44.23,42.69,43.31,1459132,42.93,44.23,42.69,43.31,1459132,0.0,1.0
2023-06-21,41.38,42.945,40.97,42.66,1289910,41.38,42.945,40.97,42.66,1289910,0.0,1.0
2023-06-22,39.04,40.07,38.6,39.2,2306896,39.04,40.07,38.6,39.2,2306896,0.0,1.0
2023-06-23,38.62,39.18,38.09,38.28,2070049,38.62,39.18,38.09,38.28,2070049,0.0,1.0
2023-06-26,37.7,39.35,37.39,38.34,1247124,37.7,39.35,37.39,38.34,1247124,0.0,1.0
2023-06-27,39.36,39.465,37.71,38.17,1359201,39.36,39.465,37.71,38.17,1359201,0.0,1.0
2023-06-28,39.73,40.805,39.115,39.16,1211482,39.73,40.805,39.115,39.16,1211482,0.0,1.0
2023-06-29,39.17,40.26,38.85,39.91,917198,39.17,40.26,38.85,39.91,917198,0.0,1.0
2023-06-30,40.14,40.62,39.82,39.83,830191,40.14,40.62,39.82,39.83,830191,0.0,1.0
2023-07-03,39.55,40.27,39.1,40.15,744835,39.55,40.27,39.1,40.15,744835,0.0,1.0
2023-07-05,39.77,40.17,38.925,38.925,805586,39.77,40.17,38.925,38.925,805586,0.0,1.0
2023-07-06,45.09,45.4039,39.17,39.77,4973444,45.09,45.4039,39.17,39.77,4973444,0.0,1.0
2023-07-07,46.13,47.17,45.08,45.1,2708749,46.13,47.17,45.08,45.1,2708749,0.0,1.0
2023-07-10,47.12,47.1408,44.2832,46.0,1834200,47.12,47.1408,44.2832,46.0,1834200,0.0,1.0
2023-07-11,46.97,48.14,46.41,47.51,1202751,46.97,48.14,46.41,47.51,1202751,0.0,1.0
2023-07-12,47.92,48.44,46.58,48.095,1236094,47.92,48.44,46.58,48.095,1236094,0.0,1.0
2023-07-13,49.02,49.7,48.25,48.55,1364274,49.02,49.7,48.25,48.55,1364274,0.0,1.0
2023-07-14,46.63,49.61,46.31,49.13,1203711,46.63,49.61,46.31,49.13,1203711,0.0,1.0
2023-07-17,48.68,49.04,46.22,46.68,1488765,48.68,49.04,46.22,46.68,1488765,0.0,1.0
2023-07-18,49.72,50.23,48.42,48.49,1314097,49.72,50.23,48.42,48.49,1314097,0.0,1.0
2023-07-19,49.9,51.69,49.27,50.73,1228068,49.9,51.69,49.27,50.73,1228068,0.0,1.0
2023-07-20,48.54,49.6083,47.83,49.17,1131155,48.54,49.6083,47.83,49.17,1131155,0.0,1.0
2023-07-21,48.76,50.05,48.24,49.5,1125251,48.76,50.05,48.24,49.5,1125251,0.0,1.0
2023-07-24,46.82,49.36,46.79,49.36,1123650,46.82,49.36,46.79,49.36,1123650,0.0,1.0
2023-07-25,48.74,48.7785,47.18,47.18,1048991,48.74,48.7785,47.18,47.18,1048991,0.0,1.0
2023-07-26,46.76,48.62,45.9633,48.62,1503785,46.76,48.62,45.9633,48.62,1503785,0.0,1.0
2023-07-27,46.45,47.98,45.89,47.56,901547,46.45,47.98,45.89,47.56,901547,0.0,1.0
2023-07-28,48.29,48.92,47.22,47.22,926666,48.29,48.92,47.22,47.22,926666,0.0,1.0
2023-07-31,49.52,49.6,48.16,48.16,1142656,49.52,49.6,48.16,48.16,1142656,0.0,1.0
2023-08-01,48.4,49.5,48.0,48.78,1509022,48.4,49.5,48.0,48.78,1509022,0.0,1.0
2023-08-02,47.0,47.62,45.63,47.24,1697489,47.0,47.62,45.63,47.24,1697489,0.0,1.0
2023-08-03,46.68,48.4,46.1181,46.54,3039710,46.68,48.4,46.1181,46.54,3039710,0.0,1.0
2023-08-04,35.11,38.3,34.3,38.0,10886374,35.11,38.3,34.3,38.0,10886374,0.0,1.0
2023-08-07,35.6,36.4299,34.61,35.11,2647010,35.6,36.4299,34.61,35.11,2647010,0.0,1.0
2023-08-08,36.07,36.16,34.47,35.12,2124169,36.07,36.16,34.47,35.12,2124169,0.0,1.0
2023-08-09,35.91,36.27,34.69,36.0,2002082,35.91,36.27,34.69,36.0,2002082,0.0,1.0
2023-08-10,35.01,36.4601,34.83,36.05,2261220,35.01,36.4601,34.83,36.05,2261220,0.0,1.0
2023-08-11,35.79,36.85,35.052,35.16,1954054,35.79,36.85,35.052,35.16,1954054,0.0,1.0
2023-08-14,36.13,36.68,35.2,35.53,1379000,36.13,36.68,35.2,35.53,1379000,0.0,1.0
2023-08-15,34.72,35.9,34.46,35.78,1437980,34.72,35.9,34.46,35.78,1437980,0.0,1.0
2023-08-16,33.48,35.03,33.42,34.57,1386951,33.48,35.03,33.42,34.57,1386951,0.0,1.0
2023-08-17,32.24,33.59,32.08,33.41,1311822,32.24,33.59,32.08,33.41,1311822,0.0,1.0
2023-08-18,32.72,32.93,31.71,31.89,1155500,32.72,32.93,31.71,31.89,1155500,0.0,1.0
2023-08-21,32.4,32.82,31.95,32.66,968178,32.4,32.82,31.95,32.66,968178,0.0,1.0
2023-08-22,32.28,33.06,31.89,32.73,636108,32.28,33.06,31.89,32.73,636108,0.0,1.0
2023-08-23,32.76,32.92,32.05,32.18,849940,32.76,32.92,32.05,32.18,849940,0.0,1.0
2023-08-24,31.51,32.99,31.15,32.72,1199526,31.51,32.99,31.15,32.72,1199526,0.0,1.0
2023-08-25,28.86,29.62,26.9,29.11,7089097,28.86,29.62,26.9,29.11,7089097,0.0,1.0
2023-08-28,28.3,29.27,28.01,29.13,2651473,28.3,29.27,28.01,29.13,2651473,0.0,1.0
2023-08-29,28.01,28.46,27.77,28.09,1827577,28.01,28.46,27.77,28.09,1827577,0.0,1.0
2023-08-30,27.97,28.96,27.75,27.88,1710857,27.97,28.96,27.75,27.88,1710857,0.0,1.0
2023-08-31,27.05,28.34,27.05,27.99,2063825,27.05,28.34,27.05,27.99,2063825,0.0,1.0
2023-09-01,26.76,27.78,26.73,27.16,3193450,26.76,27.78,26.73,27.16,3193450,0.0,1.0
2023-09-05,26.51,26.73,25.94,26.48,2169969,26.51,26.73,25.94,26.48,2169969,0.0,1.0
2023-09-06,25.84,26.6399,25.7101,26.37,1849588,25.84,26.6399,25.7101,26.37,1849588,0.0,1.0
2023-09-07,26.58,26.95,24.94,25.4,2316249,26.58,26.95,24.94,25.4,2316249,0.0,1.0
2023-09-08,26.85,27.12,24.85,24.94,3734933,26.85,27.12,24.85,24.94,3734933,0.0,1.0
2023-09-11,26.05,27.27,25.84,27.27,2549076,26.05,27.27,25.84,27.27,2549076,0.0,1.0
2023-09-12,24.85,25.64,24.62,25.56,2118734,24.85,25.64,24.62,25.56,2118734,0.0,1.0
2023-09-13,25.07,25.35,24.6585,24.9,1227821,25.07,25.35,24.6585,24.9,1227821,0.0,1.0
2023-09-14,25.19,25.51,24.71,25.22,1090641,25.19,25.51,24.71,25.22,1090641,0.0,1.0
2023-09-15,24.32,25.15,24.24,25.04,2100578,24.32,25.15,24.24,25.04,2100578,0.0,1.0
2023-09-18,24.05,24.3,23.77,24.11,957004,24.05,24.3,23.77,24.11,957004,0.0,1.0
2023-09-19,23.89,24.17,23.61,23.9,1276863,23.89,24.17,23.61,23.9,1276863,0.0,1.0
2023-09-20,24.09,24.27,23.81,24.06,993622,24.09,24.27,23.81,24.06,993622,0.0,1.0
2023-09-21,23.96,24.7599,23.62,23.73,2363657,23.96,24.7599,23.62,23.73,2363657,0.0,1.0
2023-09-22,24.22,24.65,23.83,24.43,1228438,24.22,24.65,23.83,24.43,1228438,0.0,1.0
2023-09-25,24.12,24.43,23.725,23.98,1068441,24.12,24.43,23.725,23.98,1068441,0.0,1.0
2023-09-26,23.14,24.28,23.12,23.96,1254885,23.14,24.28,23.12,23.96,1254885,0.0,1.0
2023-09-27,23.34,23.49,22.81,23.18,1328118,23.34,23.49,22.81,23.18,1328118,0.0,1.0
2023-09-28,23.81,24.24,22.96,23.19,1072241,23.81,24.24,22.96,23.19,1072241,0.0,1.0
2023-09-29,24.03,24.6,23.83,24.29,839561,24.03,24.6,23.83,24.29,839561,0.0,1.0
2023-10-02,23.92,24.35,23.35,23.91,1089081,23.92,24.35,23.35,23.91,1089081,0.0,1.0
2023-10-03,23.02,23.96,22.93,23.96,913970,23.02,23.96,22.93,23.96,913970,0.0,1.0
2023-10-04,22.39,23.46,22.105,23.27,1444123,22.39,23.46,22.105,23.27,1444123,0.0,1.0
2023-10-05,22.31,22.64,21.7601,22.35,977524,22.31,22.64,21.7601,22.35,977524,0.0,1.0
2023-10-06,22.99,23.15,21.85,22.01,964481,22.99,23.15,21.85,22.01,964481,0.0,1.0
2023-10-09,23.3,23.35,22.44,22.48,1378905,23.3,23.35,22.44,22.48,1378905,0.0,1.0
2023-10-10,24.35,24.69,23.35,23.36,1051975,24.35,24.69,23.35,23.36,1051975,0.0,1.0
2023-10-11,24.7,25.12,24.43,24.45,1295344,24.7,25.12,24.43,24.45,1295344,0.0,1.0
2023-10-12,23.43,24.5,23.16,24.5,1079121,23.43,24.5,23.16,24.5,1079121,0.0,1.0
2023-10-13,22.94,23.48,22.805,23.23,1040800,22.94,23.48,22.805,23.23,1040800,0.0,1.0
2023-10-16,23.65,23.95,22.8831,23.05,885267,23.65,23.95,22.8831,23.05,885267,0.0,1.0
2023-10-17,24.21,24.52,23.2123,23.35,1027724,24.21,24.52,23.2123,23.35,1027724,0.0,1.0
2023-10-18,22.95,24.15,22.775,24.0,1044186,22.95,24.15,22.775,24.0,1044186,0.0,1.0
2023-10-19,22.99,23.585,22.93,23.12,772343,22.99,23.585,22.93,23.12,772343,0.0,1.0
2023-10-20,21.52,22.77,21.42,22.77,1119314,21.52,22.77,21.42,22.77,1119314,0.0,1.0
2023-10-23,21.48,22.0256,21.2,21.63,881981,21.48,22.0256,21.2,21.63,881981,0.0,1.0
2023-10-24,22.23,22.34,21.75,21.75,880853,22.23,22.34,21.75,21.75,880853,0.0,1.0
2023-10-25,21.05,21.66,20.83,21.66,1388378,21.05,21.66,20.83,21.66,1388378,0.0,1.0
2023-10-26,20.68,21.5,20.48,21.18,901022,20.68,21.5,20.48,21.18,901022,0.0,1.0
2023-10-27,20.54,21.23,20.19,20.98,1293575,20.54,21.23,20.19,20.98,1293575,0.0,1.0
2023-10-30,20.58,20.8847,20.41,20.69,1028150,20.58,20.8847,20.41,20.69,1028150,0.0,1.0
2023-10-31,20.46,20.7582,20.1,20.42,1191212,20.46,20.7582,20.1,20.42,1191212,0.0,1.0
2023-11-01,19.82,20.5,19.39,20.23,1470220,19.82,20.5,19.39,20.23,1470220,0.0,1.0
2023-11-02,21.23,21.37,20.21,20.21,2736868,21.23,21.37,20.21,20.21,2736868,0.0,1.0
2023-11-03,24.76,26.85,24.32,26.79,4068041,24.76,26.85,24.32,26.79,4068041,0.0,1.0
2023-11-06,23.85,25.06,23.65,25.0,1533921,23.85,25.06,23.65,25.0,1533921,0.0,1.0
2023-11-07,26.27,27.36,25.27,25.84,3306859,26.27,27.36,25.27,25.84,3306859,0.0,1.0
2023-11-08,25.14,26.36,24.8343,26.35,2160178,25.14,26.36,24.8343,26.35,2160178,0.0,1.0
2023-11-09,24.51,25.5,24.21,25.28,938476,24.51,25.5,24.21,25.28,938476,0.0,1.0
2023-11-10,25.2,25.271,24.07,24.33,2014738,25.2,25.271,24.07,24.33,2014738,0.0,1.0
2023-11-13,25.58,25.77,24.6,25.0,1141454,25.58,25.77,24.6,25.0,1141454,0.0,1.0
2023-11-14,26.67,27.275,26.23,26.52,1402650,26.67,27.275,26.23,26.52,1402650,0.0,1.0
2023-11-15,27.27,27.61,26.44,26.96,1709829,27.27,27.61,26.44,26.96,1709829,0.0,1.0
2023-11-16,27.3,27.4,26.1,26.96,1176365,27.3,27.4,26.1,26.96,1176365,0.0,1.0
2023-11-17,28.9,28.99,27.28,27.39,1915693,28.9,28.99,27.28,27.39,1915693,0.0,1.0
2023-11-20,28.59,28.99,28.29,28.7,1598545,28.59,28.99,28.29,28.7,1598545,0.0,1.0
2023-11-21,28.41,29.8473,28.29,29.78,1166218,28.41,29.8473,28.29,29.78,1166218,0.0,1.0
2023-11-22,28.89,29.11,28.34,28.8,1238542,28.89,29.11,28.34,28.8,1238542,0.0,1.0
2023-11-24,28.88,29.39,28.27,28.27,426493,28.88,29.39,28.27,28.27,426493,0.0,1.0
2023-11-27,28.65,29.04,28.345,28.72,600365,28.65,29.04,28.345,28.72,600365,0.0,1.0
2023-11-28,30.14,30.14,28.37,28.51,1007984,30.14,30.14,28.37,28.51,1007984,0.0,1.0
2023-11-29,30.53,31.48,30.53,30.58,1271500,30.53,31.48,30.53,30.58,1271500,0.0,1.0
2023-11-30,29.62,31.15,29.3801,31.08,1411380,29.62,31.15,29.3801,31.08,1411380,0.0,1.0
2023-12-01,30.85,30.99,29.77,30.21,1403578,30.85,30.99,29.77,30.21,1403578,0.0,1.0
2023-12-04,30.77,31.32,30.42,30.42,806459,30.77,31.32,30.42,30.42,806459,0.0,1.0
2023-12-05,30.9,31.08,30.0,30.31,823574,30.9,31.08,30.0,30.31,823574,0.0,1.0
2023-12-06,30.49,31.5,30.39,30.87,696590,30.49,31.5,30.39,30.87,696590,0.0,1.0
2023-12-07,30.61,30.9,29.7,30.31,644692,30.61,30.9,29.7,30.31,644692,0.0,1.0
2023-12-08,31.05,31.24,30.11,30.28,531130,31.05,31.24,30.11,30.28,531130,0.0,1.0
2023-12-11,31.4,31.59,30.57,30.81,699156,31.4,31.59,30.57,30.81,699156,0.0,1.0
2023-12-12,31.9,31.94,30.73,31.32,877416,31.9,31.94,30.73,31.32,877416,0.0,1.0
2023-12-13,33.22,33.61,31.5119,31.95,1248012,33.22,33.61,31.5119,31.95,1248012,0.0,1.0
2023-12-14,35.84,35.99,34.1,34.1,1805874,35.84,35.99,34.1,34.1,1805874,0.0,1.0
2023-12-15,35.47,36.31,34.47,36.31,1847254,35.47,36.31,34.47,36.31,1847254,0.0,1.0
2023-12-18,35.94,36.3,35.09,35.47,930957,35.94,36.3,35.09,35.47,930957,0.0,1.0
2023-12-19,36.8,37.18,35.89,36.2,1354468,36.8,37.18,35.89,36.2,1354468,0.0,1.0
2023-12-20,36.47,38.18,36.2,36.85,1238780,36.47,38.18,36.2,36.85,1238780,0.0,1.0
2023-12-21,37.46,37.79,36.73,37.26,856986,37.46,37.79,36.73,37.26,856986,0.0,1.0
2023-12-22,36.91,37.87,36.62,37.47,583642,36.91,37.87,36.62,37.47,583642,0.0,1.0
2023-12-26,37.84,38.212,36.76,36.91,648287,37.84,38.212,36.76,36.91,648287,0.0,1.0
2023-12-27,38.15,38.4975,37.945,38.06,622593,38.15,38.4975,37.945,38.06,622593,0.0,1.0
2023-12-28,38.04,38.08,37.58,37.8,591405,38.04,38.08,37.58,37.8,591405,0.0,1.0
2023-12-29,36.69,38.08,36.63,37.76,924572,36.69,38.08,36.63,37.76,924572,0.0,1.0
2024-01-02,36.24,36.65,35.34,36.0,1083647,36.24,36.65,35.34,36.0,1083647,0.0,1.0
2024-01-03,34.73,35.79,34.41,35.39,1298012,34.73,35.79,34.41,35.39,1298012,0.0,1.0
2024-01-04,35.15,35.365,34.39,34.58,753705,35.15,35.365,34.39,34.58,753705,0.0,1.0
2024-01-05,35.34,36.09,34.6,34.67,517223,35.34,36.09,34.6,34.67,517223,0.0,1.0
2024-01-08,36.8,36.875,35.46,35.46,765073,36.8,36.875,35.46,35.46,765073,0.0,1.0
2024-01-09,36.54,36.86,36.16,36.3,607029,36.54,36.86,36.16,36.3,607029,0.0,1.0
2024-01-10,36.53,37.01,36.25,36.56,744342,36.53,37.01,36.25,36.56,744342,0.0,1.0
2024-01-11,36.41,37.1,35.43,36.35,632428,36.41,37.1,35.43,36.35,632428,0.0,1.0
2024-01-12,35.67,37.5,35.67,36.74,716975,35.67,37.5,35.67,36.74,716975,0.0,1.0
2024-01-16,35.0,35.57,34.54,35.17,785331,35.0,35.57,34.54,35.17,785331,0.0,1.0
2024-01-17,34.32,34.4,32.86,34.04,1330217,34.32,34.4,32.86,34.04,1330217,0.0,1.0
2024-01-18,34.49,35.12,33.5702,34.91,743034,34.49,35.12,33.5702,34.91,743034,0.0,1.0
2024-01-19,34.66,34.99,34.04,34.86,733942,34.66,34.99,34.04,34.86,733942,0.0,1.0
2024-01-22,34.85,36.65,34.6,35.51,900629,34.85,36.65,34.6,35.51,900629,0.0,1.0
2024-01-23,34.25,35.13,34.07,34.81,821336,34.25,35.13,34.07,34.81,821336,0.0,1.0
2024-01-24,32.65,34.95,32.58,34.65,1239657,32.65,34.95,32.58,34.65,1239657,0.0,1.0
2024-01-25,33.14,33.35,32.64,33.1,839191,33.14,33.35,32.64,33.1,839191,0.0,1.0
2024-01-26,33.0,33.9599,32.825,33.49,615535,33.0,33.9599,32.825,33.49,615535,0.0,1.0
2024-01-29,34.8,34.84,32.7801,33.0,658409,34.8,34.84,32.7801,33.0,658409,0.0,1.0
2024-01-30,35.27,35.36,34.135,34.82,1085419,35.27,35.36,34.135,34.82,1085419,0.0,1.0
2024-01-31,33.72,35.18,33.66,34.73,1009188,33.72,35.18,33.66,34.73,1009188,0.0,1.0
2024-02-01,34.64,34.9,33.66,34.04,783689,34.64,34.9,33.66,34.04,783689,0.0,1.0
2024-02-02,35.74,36.24,33.94,34.81,949433,35.74,36.24,33.94,34.81,949433,0.0,1.0
2024-02-05,34.37,35.2,33.85,35.15,673963,34.37,35.2,33.85,35.15,673963,0.0,1.0
2024-02-06,34.7,35.38,34.37,34.37,828675,34.7,35.38,34.37,34.37,828675,0.0,1.0
2024-02-07,35.52,36.31,33.82,34.83,904273,35.52,36.31,33.82,34.83,904273,0.0,1.0
2024-02-08,36.74,36.88,35.0101,35.34,823913,36.74,36.88,35.0101,35.34,823913,0.0,1.0
2024-02-09,39.42,40.7,37.51,37.69,2304345,39.42,40.7,37.51,37.69,2304345,0.0,1.0
2024-02-12,39.43,40.57,38.86,39.0,1205575,39.43,40.57,38.86,39.0,1205575,0.0,1.0
2024-02-13,37.87,39.1,37.0606,37.2,1890145,37.87,39.1,37.0606,37.2,1890145,0.0,1.0
2024-02-14,39.52,39.7799,37.7,38.53,871126,39.52,39.7799,37.7,38.53,871126,0.0,1.0
2024-02-15,40.88,40.955,39.04,39.7,1440613,40.88,40.955,39.04,39.7,1440613,0.0,1.0
2024-02-16,40.3,41.07,39.83,40.36,1240630,40.3,41.07,39.83,40.36,1240630,0.0,1.0
2024-02-20,37.0,39.22,36.38,38.5,2883477,37.0,39.22,36.38,38.5,2883477,0.0,1.0
2024-02-21,35.85,36.5,35.24,35.64,2350643,35.85,36.5,35.24,35.64,2350643,0.0,1.0
2024-02-22,38.96,39.68,36.7,38.5,2472399,38.96,39.68,36.7,38.5,2472399,0.0,1.0
2024-02-23,37.51,39.575,37.15,39.05,1443974,37.51,39.575,37.15,39.05,1443974,0.0,1.0
2024-02-26,36.19,37.32,36.04,37.23,1941422,36.19,37.32,36.04,37.23,1941422,0.0,1.0
2024-02-27,37.54,38.43,36.35,36.55,1328816,37.54,38.43,36.35,36.55,1328816,0.0,1.0
2024-02-28,37.31,37.49,36.85,37.07,782157,37.31,37.49,36.85,37.07,782157,0.0,1.0
2024-02-29,37.92,38.62,37.27,37.72,1158130,37.92,38.62,37.27,37.72,1158130,0.0,1.0
2024-03-01,38.4,38.9,37.3,38.09,876261,38.4,38.9,37.3,38.09,876261,0.0,1.0
2024-03-04,38.71,39.02,37.27,38.45,1336978,38.71,39.02,37.27,38.45,1336978,0.0,1.0
2024-03-05,37.48,38.2457,36.71,38.18,1234118,37.48,38.2457,36.71,38.18,1234118,0.0,1.0
2024-03-06,39.11,39.74,37.97,38.8,1105026,39.11,39.74,37.97,38.8,1105026,0.0,1.0
2024-03-07,38.59,40.24,38.42,39.36,1217610,38.59,40.24,38.42,39.36,1217610,0.0,1.0
2024-03-08,39.32,40.655,38.68,38.86,972554,39.32,40.655,38.68,38.86,972554,0.0,1.0
2024-03-11,40.13,40.63,39.21,39.21,927738,40.13,40.63,39.21,39.21,927738,0.0,1.0
2024-03-12,40.43,41.13,39.72,40.2,802426,40.43,41.13,39.72,40.2,802426,0.0,1.0
2024-03-13,40.59,41.58,40.16,40.16,790299,40.59,41.58,40.16,40.16,790299,0.0,1.0
2024-03-14,39.04,40.88,38.795,40.65,814534,39.04,40.88,38.795,40.65,814534,0.0,1.0
2024-03-15,39.12,39.35,38.5,38.65,1948751,39.12,39.35,38.5,38.65,1948751,0.0,1.0
2024-03-18,40.57,41.02,38.339,39.12,1016327,40.57,41.02,38.339,39.12,1016327,0.0,1.0
2024-03-19,39.26,40.6,39.15,39.96,783730,39.26,40.6,39.15,39.96,783730,0.0,1.0
2024-03-20,39.27,39.795,38.69,39.09,868046,39.27,39.795,38.69,39.09,868046,0.0,1.0
2024-03-21,39.83,41.14,39.81,40.0,986611,39.83,41.14,39.81,40.0,986611,0.0,1.0
2024-03-22,39.3,40.22,39.05,39.77,561520,39.3,40.22,39.05,39.77,561520,0.0,1.0
2024-03-25,38.75,39.58,38.65,39.22,711652,38.75,39.58,38.65,39.22,711652,0.0,1.0
2024-03-26,38.87,39.48,38.54,39.27,670393,38.87,39.48,38.54,39.27,670393,0.0,1.0
2024-03-27,39.08,39.67,38.25,39.29,684704,39.08,39.67,38.25,39.29,684704,0.0,1.0
2024-03-28,38.18,39.6394,38.16,39.03,700871,38.18,39.6394,38.16,39.03,700871,0.0,1.0
2024-04-01,38.17,38.59,37.75,38.13,608097,38.17,38.59,37.75,38.13,608097,0.0,1.0
2024-04-02,37.22,37.28,36.46,37.26,951420,37.22,37.28,36.46,37.26,951420,0.0,1.0
2024-04-03,36.74,37.82,36.61,36.66,580559,36.74,37.82,36.61,36.66,580559,0.0,1.0
2024-04-04,36.77,38.07,36.6,37.14,776775,36.77,38.07,36.6,37.14,776775,0.0,1.0
2024-04-05,37.32,37.64,36.63,36.63,813906,37.32,37.64,36.63,36.63,813906,0.0,1.0
2024-04-08,37.48,37.86,37.1,37.7,631265,37.48,37.86,37.1,37.7,631265,0.0,1.0
2024-04-09,37.2,37.69,36.7601,37.4,889525,37.2,37.69,36.7601,37.4,889525,0.0,1.0
2024-04-10,35.92,36.39,35.5,35.98,694027,35.92,36.39,35.5,35.98,694027,0.0,1.0
2024-04-11,36.48,37.11,36.04,36.28,675735,36.48,37.11,36.04,36.28,675735,0.0,1.0
2024-04-12,35.11,36.18,34.72,35.86,686461,35.11,36.18,34.72,35.86,686461,0.0,1.0
2024-04-15,34.13,35.515,33.6786,35.08,634306,34.13,35.515,33.6786,35.08,634306,0.0,1.0
2024-04-16,33.41,33.86,32.96,33.86,862693,33.41,33.86,32.96,33.86,862693,0.0,1.0
2024-04-17,33.23,34.2,33.08,33.77,753017,33.23,34.2,33.08,33.77,753017,0.0,1.0
2024-04-18,32.93,33.85,32.8,33.23,742646,32.93,33.85,32.8,33.23,742646,0.0,1.0
2024-04-19,32.43,33.28,32.21,32.81,1141782,32.43,33.28,32.21,32.81,1141782,0.0,1.0
2024-04-22,32.45,32.9,31.77,32.47,859142,32.45,32.9,31.77,32.47,859142,0.0,1.0
2024-04-23,32.71,33.0,31.8103,32.36,913471,32.71,33.0,31.8103,32.36,913471,0.0,1.0
2024-04-24,33.02,33.42,32.57,33.02,599257,33.02,33.42,32.57,33.02,599257,0.0,1.0
2024-04-25,32.44,32.45,31.42,32.02,909039,32.44,32.45,31.42,32.02,909039,0.0,1.0
2024-04-26,33.51,33.82,32.58,32.86,826799,33.51,33.82,32.58,32.86,826799,0.0,1.0
2024-04-29,34.04,34.19,33.51,33.81,698255,34.04,34.19,33.51,33.81,698255,0.0,1.0
2024-04-30,32.86,34.005,32.77,33.68,999525,32.86,34.005,32.77,33.68,999525,0.0,1.0
2024-05-01,35.53,36.59,34.8347,35.68,3930033,35.53,36.59,34.8347,35.68,3930033,0.0,1.0
2024-05-02,35.34,36.0,34.34,35.88,2179321,35.34,36.0,34.34,35.88,2179321,0.0,1.0
2024-05-03,34.24,36.45,33.94,36.0,1878981,34.24,36.45,33.94,36.0,1878981,0.0,1.0
2024-05-06,34.85,35.165,34.3,34.81,12506943,34.85,35.165,34.3,34.81,12506943,0.0,1.0
2024-05-07,34.83,35.25,34.48,34.83,1416038,34.83,35.25,34.48,34.83,1416038,0.0,1.0
2024-05-08,33.67,34.83,33.64,34.0,1786322,33.67,34.83,33.64,34.0,1786322,0.0,1.0
2024-05-09,32.58,33.68,32.44,33.65,2213227,32.58,33.68,32.44,33.65,2213227,0.0,1.0
2024-05-10,35.91,35.98,33.5,33.81,4144274,35.91,35.98,33.5,33.81,4144274,0.0,1.0
2024-05-13,37.67,37.71,34.99,36.51,2810037,37.67,37.71,34.99,36.51,2810037,0.0,1.0
2024-05-14,39.4,40.29,38.04,38.15,2706646,39.4,40.29,38.04,38.15,2706646,0.0,1.0
2024-05-15,38.77,40.28,38.72,40.28,1520051,38.77,40.28,38.72,40.28,1520051,0.0,1.0
2024-05-16,37.32,38.77,37.07,38.74,1429289,37.32,38.77,37.07,38.74,1429289,0.0,1.0
2024-05-17,37.0,37.48,36.655,37.42,1285441,37.0,37.48,36.655,37.42,1285441,0.0,1.0
2024-05-20,37.78,37.94,37.01,37.4,919747,37.78,37.94,37.01,37.4,919747,0.0,1.0
2024-05-21,38.76,38.79,37.4101,37.58,923114,38.76,38.79,37.4101,37.58,923114,0.0,1.0
2024-05-22,37.77,38.55,37.43,38.22,750521,37.77,38.55,37.43,38.22,750521,0.0,1.0
2024-05-23,36.36,38.25,36.201,38.16,979519,36.36,38.25,36.201,38.16,979519,0.0,1.0
2024-05-24,36.19,37.0,36.13,36.63,499642,36.19,37.0,36.13,36.63,499642,0.0,1.0
2024-05-28,37.33,37.42,36.15,36.65,1146510,37.33,37.42,36.15,36.65,1146510,0.0,1.0
2024-05-29,36.5,37.12,35.5,36.69,1487270,36.5,37.12,35.5,36.69,1487270,0.0,1.0
2024-05-30,36.8,36.93,36.03,36.31,1233461,36.8,36.93,36.03,36.31,1233461,0.0,1.0
2024-05-31,37.05,37.2,36.16,36.93,1252719,37.05,37.2,36.16,36.93,1252719,0.0,1.0
2024-06-03,36.63,37.2831,35.91,37.17,1272662,36.63,37.2831,35.91,37.17,1272662,0.0,1.0
2024-06-04,36.82,37.16,36.1,36.33,852493,36.82,37.16,36.1,36.33,852493,0.0,1.0
2024-06-05,37.51,37.7,36.71,37.13,697384,37.51,37.7,36.71,37.13,697384,0.0,1.0
2024-06-06,37.96,38.07,37.31,37.31,742280,37.96,38.07,37.31,37.31,742280,0.0,1.0
2024-06-07,37.35,37.85,37.1,37.48,815283,37.35,37.85,37.1,37.48,815283,0.0,1.0
2024-06-10,36.7,37.32,36.3118,37.11,884126,36.7,37.32,36.3118,37.11,884126,0.0,1.0
2024-06-11,37.47,37.53,36.115,36.44,1196754,37.47,37.53,36.115,36.44,1196754,0.0,1.0
2024-06-12,38.81,39.65,38.23,38.36,1295918,38.81,39.65,38.23,38.36,1295918,0.0,1.0
2024-06-13,36.36,38.95,36.14,38.82,1700111,36.36,38.95,36.14,38.82,1700111,0.0,1.0
2024-06-14,35.03,35.83,34.86,35.66,1306769,35.03,35.83,34.86,35.66,1306769,0.0,1.0
2024-06-17,35.61,35.81,34.58,34.83,957451,35.61,35.81,34.58,34.83,957451,0.0,1.0
2024-06-18,34.75,36.12,34.74,35.45,1477782,34.75,36.12,34.74,35.45,1477782,0.0,1.0
2024-06-20,33.77,34.97,33.74,34.97,1077185,33.77,34.97,33.74,34.97,1077185,0.0,1.0
2024-06-21,33.86,34.32,32.67,33.05,2230031,33.86,34.32,32.67,33.05,2230031,0.0,1.0
2024-06-24,32.56,33.74,32.55,33.63,989348,32.56,33.74,32.55,33.63,989348,0.0,1.0
2024-06-25,32.26,32.89,32.02,32.58,981468,32.26,32.89,32.02,32.58,981468,0.0,1.0
2024-06-26,33.29,33.46,32.03,32.15,789426,33.29,33.46,32.03,32.15,789426,0.0,1.0
2024-06-27,33.87,34.1325,33.16,33.38,817301,33.87,34.1325,33.16,33.38,817301,0.0,1.0
2024-06-28,34.75,34.9425,33.91,34.0,1939047,34.75,34.9425,33.91,34.0,1939047,0.0,1.0
2024-07-01,34.67,34.99,34.12,34.61,701987,34.67,34.99,34.12,34.61,701987,0.0,1.0
2024-07-02,35.17,35.35,34.72,34.89,828316,35.17,35.35,34.72,34.89,828316,0.0,1.0
2024-07-03,34.83,35.661,34.63,35.34,362184,34.83,35.661,34.63,35.34,362184,0.0,1.0
2024-07-05,34.72,35.55,34.43,34.66,727665,34.72,35.55,34.43,34.66,727665,0.0,1.0
2024-07-08,34.67,35.11,34.21,34.72,927117,34.67,35.11,34.21,34.72,927117,0.0,1.0
2024-07-09,32.41,34.5899,32.39,34.37,1221842,32.41,34.5899,32.39,34.37,1221842,0.0,1.0
2024-07-10,31.36,32.48,31.05,32.4,1935671,31.36,32.48,31.05,32.4,1935671,0.0,1.0
2024-07-11,33.29,33.52,31.09,31.44,1898693,33.29,33.52,31.09,31.44,1898693,0.0,1.0
2024-07-12,33.2,33.6,32.84,33.07,821512,33.2,33.6,32.84,33.07,821512,0.0,1.0
2024-07-15,33.62,33.91,32.95,33.47,1053474,33.62,33.91,32.95,33.47,1053474,0.0,1.0
2024-07-16,34.72,34.78,33.275,33.96,1208550,34.72,34.78,33.275,33.96,1208550,0.0,1.0
2024-07-17,34.02,34.93,33.48,34.05,971131,34.02,34.93,33.48,34.05,971131,0.0,1.0
2024-07-18,33.38,34.44,32.82,34.31,1476053,33.38,34.44,32.82,34.31,1476053,0.0,1.0
2024-07-19,32.82,33.68,32.5,33.4,780299,32.82,33.68,32.5,33.4,780299,0.0,1.0
2024-07-22,32.29,33.235,31.63,33.1,1962899,32.29,33.235,31.63,33.1,1962899,0.0,1.0
2024-07-23,32.34,33.175,32.22,32.4,1305237,32.34,33.175,32.22,32.4,1305237,0.0,1.0
2024-07-24,30.97,32.4,30.94,32.25,941721,30.97,32.4,30.94,32.25,941721,0.0,1.0
2024-07-25,32.28,33.1,30.8,30.99,1055040,32.28,33.1,30.8,30.99,1055040,0.0,1.0
2024-07-26,32.18,32.93,31.65,32.92,693918,32.18,32.93,31.65,32.92,693918,0.0,1.0
2024-07-29,32.47,32.81,32.005,32.57,862610,32.47,32.81,32.005,32.57,862610,0.0,1.0
2024-07-30,31.8,32.81,31.46,32.47,837953,31.8,32.81,31.46,32.47,837953,0.0,1.0
2024-07-31,33.13,33.955,32.42,32.78,1680305,33.13,33.955,32.42,32.78,1680305,0.0,1.0
2024-08-01,30.85,32.92,30.595,32.92,1252577,30.85,32.92,30.595,32.92,1252577,0.0,1.0
2024-08-02,28.69,29.325,27.83,28.82,2458175,28.69,29.325,27.83,28.82,2458175,0.0,1.0
2024-08-05,27.27,28.25,26.63,26.79,1453672,27.27,28.25,26.63,26.79,1453672,0.0,1.0
2024-08-06,27.81,27.84,27.08,27.45,1392347,27.81,27.84,27.08,27.45,1392347,0.0,1.0
2024-08-07,27.7,29.06,27.61,28.64,1689000,27.7,29.06,27.61,28.64,1689000,0.0,1.0
2024-08-08,29.1,29.16,26.8242,27.32,3577752,29.1,29.16,26.8242,27.32,3577752,0.0,1.0
2024-08-09,32.57,33.91,29.5701,30.32,5162423,32.57,33.91,29.5701,30.32,5162423,0.0,1.0
2024-08-12,33.92,34.26,31.78,32.5,2260752,33.92,34.26,31.78,32.5,2260752,0.0,1.0
2024-08-13,35.91,35.95,33.85,34.0,2096853,35.91,35.95,33.85,34.0,2096853,0.0,1.0
2024-08-14,36.29,37.005,35.61,36.0,1735395,36.29,37.005,35.61,36.0,1735395,0.0,1.0
2024-08-15,36.62,37.485,36.35,36.6,1148594,36.62,37.485,36.35,36.6,1148594,0.0,1.0
2024-08-16,37.55,37.865,36.01,36.5,1149043,37.55,37.865,36.01,36.5,1149043,0.0,1.0
2024-08-19,37.98,38.1,37.12,37.79,865831,37.98,38.1,37.12,37.79,865831,0.0,1.0
2024-08-20,37.38,38.21,37.12,37.91,884104,37.38,38.21,37.12,37.91,884104,0.0,1.0
2024-08-21,37.35,37.55,36.795,37.44,948998,37.35,37.55,36.795,37.44,948998,0.0,1.0
2024-08-22,36.58,37.745,36.4,37.09,855904,36.58,37.745,36.4,37.09,855904,0.0,1.0
2024-08-23,38.0,38.8283,36.6601,36.98,1358746,38.0,38.8283,36.6601,36.98,1358746,0.0,1.0
2024-08-26,37.45,38.49,37.1101,38.06,1263629,37.45,38.49,37.1101,38.06,1263629,0.0,1.0
2024-08-27,37.32,37.55,36.65,37.16,704332,37.32,37.55,36.65,37.16,704332,0.0,1.0
2024-08-28,36.23,37.39,35.86,37.11,779447,36.23,37.39,35.86,37.11,779447,0.0,1.0
2024-08-29,37.34,38.135,36.59,36.59,762156,37.34,38.135,36.59,36.59,762156,0.0,1.0
2024-08-30,37.43,37.97,36.99,37.8,634364,37.43,37.97,36.99,37.8,634364,0.0,1.0
2024-09-03,35.45,37.165,35.08,36.73,878085,35.45,37.165,35.08,36.73,878085,0.0,1.0
2024-09-04,35.88,36.0,34.84,35.05,626081,35.88,36.0,34.84,35.05,626081,0.0,1.0
2024-09-05,36.17,36.7,35.64,35.87,494139,36.17,36.7,35.64,35.87,494139,0.0,1.0
2024-09-06,36.4,36.69,35.639,36.33,1541811,36.4,36.69,35.639,36.33,1541811,0.0,1.0
2024-09-09,38.88,39.4,36.78,36.92,2393568,38.88,39.4,36.78,36.92,2393568,0.0,1.0
2024-09-10,37.76,39.2195,37.25,39.0,1433329,37.76,39.2195,37.25,39.0,1433329,0.0,1.0
2024-09-11,39.71,40.42,37.48,37.9,2195819,39.71,40.42,37.48,37.9,2195819,0.0,1.0
2024-09-12,40.17,41.0,39.67,39.67,1661125,40.17,41.0,39.67,39.67,1661125,0.0,1.0
2024-09-13,40.33,41.56,40.0,40.0,1151431,40.33,41.56,40.0,40.0,1151431,0.0,1.0
2024-09-16,40.48,40.8698,40.03,40.49,786703,40.48,40.8698,40.03,40.49,786703,0.0,1.0
2024-09-17,40.97,41.5,40.6,41.05,1050527,40.97,41.5,40.6,41.05,1050527,0.0,1.0
2024-09-18,40.78,41.9299,40.71,41.17,1059417,40.78,41.9299,40.71,41.17,1059417,0.0,1.0
2024-09-19,42.23,42.24,40.93,41.47,1397459,42.23,42.24,40.93,41.47,1397459,0.0,1.0
2024-09-20,43.23,43.88,42.22,42.38,4030181,43.23,43.88,42.22,42.38,4030181,0.0,1.0
2024-09-23,41.09,43.27,39.2009,43.27,2633778,41.09,43.27,39.2009,43.27,2633778,0.0,1.0
2024-09-24,41.11,41.98,40.44,41.26,781378,41.11,41.98,40.44,41.26,781378,0.0,1.0
2024-09-25,40.76,41.26,40.3,41.02,1053040,40.76,41.26,40.3,41.02,1053040,0.0,1.0
2024-09-26,41.86,42.15,39.84,40.99,4186399,41.86,42.15,39.84,40.99,4186399,0.0,1.0
2024-09-27,41.01,42.52,40.73,42.07,1526288,41.01,42.52,40.73,42.07,1526288,0.0,1.0
2024-09-30,40.39,41.34,40.0,40.64,716613,40.39,41.34,40.0,40.64,716613,0.0,1.0
2024-10-01,38.63,40.38,38.39,40.38,1038360,38.63,40.38,38.39,40.38,1038360,0.0,1.0
2024-10-02,39.83,39.85,38.42,38.51,840312,39.83,39.85,38.42,38.51,840312,0.0,1.0
2024-10-03,39.53,39.93,38.84,39.12,614890,39.53,39.93,38.84,39.12,614890,0.0,1.0
2024-10-04,42.9,42.94,40.5,40.7,1112436,42.9,42.94,40.5,40.7,1112436,0.0,1.0
2024-10-07,41.72,42.98,41.3419,42.89,908776,41.72,42.98,41.3419,42.89,908776,0.0,1.0
2024-10-08,41.61,42.43,41.58,41.95,1009392,41.61,42.43,41.58,41.95,1009392,0.0,1.0
2024-10-09,42.62,43.23,41.66,41.66,1012789,42.62,43.23,41.66,41.66,1012789,0.0,1.0
2024-10-10,43.54,43.6,41.8601,41.99,1106001,43.54,43.6,41.8601,41.99,1106001,0.0,1.0
2024-10-11,43.96,44.45,43.42,43.96,947702,43.96,44.45,43.42,43.96,947702,0.0,1.0
2024-10-14,43.86,44.48,43.58,44.0,815379,43.86,44.48,43.58,44.0,815379,0.0,1.0
2024-10-15,44.0,44.51,43.155,44.08,934859,44.0,44.51,43.155,44.08,934859,0.0,1.0
2024-10-16,43.55,44.25,43.12,44.23,557261,43.55,44.25,43.12,44.23,557261,0.0,1.0
2024-10-17,43.81,44.01,43.265,43.65,623508,43.81,44.01,43.265,43.65,623508,0.0,1.0
2024-10-18,43.32,44.8,43.1723,44.05,804234,43.32,44.8,43.1723,44.05,804234,0.0,1.0
2024-10-21,42.7,43.93,42.65,43.36,697804,42.7,43.93,42.65,43.36,697804,0.0,1.0
2024-10-22,41.92,42.6389,41.9,42.36,679015,41.92,42.6389,41.9,42.36,679015,0.0,1.0
2024-10-23,41.08,42.135,40.57,41.92,776170,41.08,42.135,40.57,41.92,776170,0.0,1.0
2024-10-24,41.22,41.915,40.83,41.27,552824,41.22,41.915,40.83,41.27,552824,0.0,1.0
2024-10-25,41.04,41.65,40.52,40.99,542429,41.04,41.65,40.52,40.99,542429,0.0,1.0
2024-10-28,40.89,41.71,40.43,41.61,893984,40.89,41.71,40.43,41.61,893984,0.0,1.0
2024-10-29,41.22,41.285,40.5,40.55,799237,41.22,41.285,40.5,40.55,799237,0.0,1.0
2024-10-30,40.95,41.47,40.86,41.15,852162,40.95,41.47,40.86,41.15,852162,0.0,1.0
2024-10-31,39.58,41.0,39.56,40.76,893134,39.58,41.0,39.56,40.76,893134,0.0,1.0
2024-11-01,40.83,41.36,39.7,40.01,1460970,40.83,41.36,39.7,40.01,1460970,0.0,1.0
2024-11-04,35.33,38.51,35.12,38.3,3442690,35.33,38.51,35.12,38.3,3442690,0.0,1.0
2024-11-05,35.85,35.95,34.6,35.37,1830026,35.85,35.95,34.6,35.37,1830026,0.0,1.0
2024-11-06,38.82,38.84,36.585,36.95,2229705,38.82,38.84,36.585,36.95,2229705,0.0,1.0
2024-11-07,38.77,39.81,38.2,39.3,1162386,38.77,39.81,38.2,39.3,1162386,0.0,1.0
2024-11-08,38.5,38.77,37.86,38.45,1024865,38.5,38.77,37.86,38.45,1024865,0.0,1.0
2024-11-11,39.39,39.64,37.39,38.78,1179698,39.39,39.64,37.39,38.78,1179698,0.0,1.0
2024-11-12,38.39,39.52,38.16,38.91,738487,38.39,39.52,38.16,38.91,738487,0.0,1.0
2024-11-13,38.06,40.23,38.03,38.55,1155858,38.06,40.23,38.03,38.55,1155858,0.0,1.0
2024-11-14,38.35,39.075,38.02,38.3,743958,38.35,39.075,38.02,38.3,743958,0.0,1.0
2024-11-15,36.85,38.34,36.22,38.34,1261583,36.85,38.34,36.22,38.34,1261583,0.0,1.0
2024-11-18,36.41,37.23,36.265,36.85,699461,36.41,37.23,36.265,36.85,699461,0.0,1.0
2024-11-19,38.02,38.12,35.71,35.98,948247,38.02,38.12,35.71,35.98,948247,0.0,1.0
2024-11-20,37.53,38.25,36.88,38.25,561253,37.53,38.25,36.88,38.25,561253,0.0,1.0
2024-11-21,38.87,39.47,37.61,38.01,762285,38.87,39.47,37.61,38.01,762285,0.0,1.0
2024-11-22,39.6,39.86,39.18,39.18,986297,39.6,39.86,39.18,39.18,986297,0.0,1.0
2024-11-25,39.52,41.08,39.3,40.0,1364745,39.52,41.08,39.3,40.0,1364745,0.0,1.0
2024-11-26,38.71,39.39,38.6,39.29,597525,38.71,39.39,38.6,39.29,597525,0.0,1.0
2024-11-27,37.88,38.95,37.65,38.77,529297,37.88,38.95,37.65,38.77,529297,0.0,1.0
2024-11-29,38.08,38.53,37.86,38.04,301588,38.08,38.53,37.86,38.04,301588,0.0,1.0
2024-12-02,39.26,40.35,38.2001,38.25,891757,39.26,40.35,38.2001,38.25,891757,0.0,1.0
2024-12-03,38.89,39.17,38.19,39.0,707094,38.89,39.17,38.19,39.0,707094,0.0,1.0
2024-12-04,39.95,40.765,39.44,39.5,725745,39.95,40.765,39.44,39.5,725745,0.0,1.0
2024-12-05,39.54,40.22,39.44,39.98,548916,39.54,40.22,39.44,39.98,548916,0.0,1.0
2024-12-06,40.17,41.09,39.84,40.19,545656,40.17,41.09,39.84,40.19,545656,0.0,1.0
2024-12-09,39.03,41.37,38.97,40.62,674234,39.03,41.37,38.97,40.62,674234,0.0,1.0
2024-12-10,38.29,39.44,37.97,39.06,829418,38.29,39.44,37.97,39.06,829418,0.0,1.0
2024-12-11,38.41,39.55,38.13,38.68,689021,38.41,39.55,38.13,38.68,689021,0.0,1.0
2024-12-12,39.37,39.39,38.01,38.15,475150,39.37,39.39,38.01,38.15,475150,0.0,1.0
2024-12-13,38.13,39.5,37.82,39.35,591396,38.13,39.5,37.82,39.35,591396,0.0,1.0
2024-12-16,37.77,38.63,37.635,38.14,614297,37.77,38.63,37.635,38.14,614297,0.0,1.0
2024-12-17,37.76,38.55,37.158,37.5,915788,37.76,38.55,37.158,37.5,915788,0.0,1.0
2024-12-18,34.79,38.18,34.64,38.18,1098631,34.79,38.18,34.64,38.18,1098631,0.0,1.0
2024-12-19,35.45,36.005,34.58,35.72,974904,35.45,36.005,34.58,35.72,974904,0.0,1.0
2024-12-20,35.7,36.4336,34.5391,34.61,1713284,35.7,36.4336,34.5391,34.61,1713284,0.0,1.0
2024-12-23,35.68,36.14,35.327,35.7,633971,35.68,36.14,35.327,35.7,633971,0.0,1.0
2024-12-24,35.58,35.8072,35.35,35.68,231362,35.58,35.8072,35.35,35.68,231362,0.0,1.0
2024-12-26,35.93,36.26,35.2088,35.35,408703,35.93,36.26,35.2088,35.35,408703,0.0,1.0
2024-12-27,34.92,35.75,34.565,35.75,747617,34.92,35.75,34.565,35.75,747617,0.0,1.0
2024-12-30,34.17,34.49,33.59,34.16,613821,34.17,34.49,33.59,34.16,613821,0.0,1.0
2024-12-31,34.07,34.76,33.99,34.43,526978,34.07,34.76,33.99,34.43,526978,0.0,1.0
2025-01-02,34.26,34.83,33.8,34.68,544553,34.26,34.83,33.8,34.68,544553,0.0,1.0
2025-01-03,35.72,35.9993,34.2,34.5,668620,35.72,35.9993,34.2,34.5,668620,0.0,1.0
2025-01-06,35.6,36.6393,35.44,36.07,569659,35.6,36.6393,35.44,36.07,569659,0.0,1.0
2025-01-07,34.93,36.2,34.6066,35.96,1131619,34.93,36.2,34.6066,35.96,1131619,0.0,1.0
2025-01-08,34.48,35.17,34.01,34.3,717156,34.48,35.17,34.01,34.3,717156,0.0,1.0
2025-01-10,34.02,34.22,32.9,33.73,809142,34.02,34.22,32.9,33.73,809142,0.0,1.0
2025-01-13,33.48,33.89,33.085,33.35,724283,33.48,33.89,33.085,33.35,724283,0.0,1.0
2025-01-14,33.56,34.22,32.99,33.8,976912,33.56,34.22,32.99,33.8,976912,0.0,1.0
2025-01-15,34.24,34.98,33.92,34.57,787605,34.24,34.98,33.92,34.57,787605,0.0,1.0
2025-01-16,35.27,37.0,35.11,35.85,1097959,35.27,37.0,35.11,35.85,1097959,0.0,1.0
2025-01-17,36.13,36.35,34.91,35.7,1010633,36.13,36.35,34.91,35.7,1010633,0.0,1.0
2025-01-21,37.26,37.49,36.3726,36.8,954445,37.26,37.49,36.3726,36.8,954445,0.0,1.0
2025-01-22,38.27,38.725,37.235,37.5,1156959,38.27,38.725,37.235,37.5,1156959,0.0,1.0
2025-01-23,38.73,38.76,37.35,37.91,941390,38.73,38.76,37.35,37.91,941390,0.0,1.0
2025-01-24,40.18,41.85,39.12,40.0,1914060,40.18,41.85,39.12,40.0,1914060,0.0,1.0
2025-01-27,40.14,41.88,38.59,39.41,1883637,40.14,41.88,38.59,39.41,1883637,0.0,1.0
2025-01-28,41.97,42.815,39.62,40.5,1705487,41.97,42.815,39.62,40.5,1705487,0.0,1.0
2025-01-29,41.81,42.23,40.43,41.87,888175,41.81,42.23,40.43,41.87,888175,0.0,1.0
2025-01-30,41.7,42.446,41.35,42.04,1425472,41.7,42.446,41.35,42.04,1425472,0.0,1.0
2025-01-31,41.48,42.65,40.861,42.06,1243067,41.48,42.65,40.861,42.06,1243067,0.0,1.0
2025-02-03,40.24,40.82,38.65,40.07,1615069,40.24,40.82,38.65,40.07,1615069,0.0,1.0
2025-02-04,40.82,41.205,40.32,40.58,922468,40.82,41.205,40.32,40.58,922468,0.0,1.0
2025-02-05,42.95,43.23,40.83,40.83,1744383,42.95,43.23,40.83,40.83,1744383,0.0,1.0
2025-02-06,43.99,44.0,42.655,43.26,1104615,43.99,44.0,42.655,43.26,1104615,0.0,1.0
2025-02-07,44.78,45.8,43.81,44.0,1649983,44.78,45.8,43.81,44.0,1649983,0.0,1.0
2025-02-10,45.93,46.16,45.02,45.45,986033,45.93,46.16,45.02,45.45,986033,0.0,1.0
2025-02-11,45.24,46.46,44.7001,45.25,841815,45.24,46.46,44.7001,45.25,841815,0.0,1.0
2025-02-12,45.31,45.7989,44.2,44.52,777211,45.31,45.7989,44.2,44.52,777211,0.0,1.0
2025-02-13,45.84,45.9,44.4401,45.42,897451,45.84,45.9,44.4401,45.42,897451,0.0,1.0
2025-02-14,44.51,45.66,44.34,45.66,886582,44.51,45.66,44.34,45.66,886582,0.0,1.0
2025-02-18,46.69,47.02,44.445,44.57,1362336,46.69,47.02,44.445,44.57,1362336,0.0,1.0
2025-02-19,44.27,46.48,44.21,46.08,1234096,44.27,46.48,44.21,46.08,1234096,0.0,1.0
2025-02-20,43.04,44.33,41.87,43.89,1429559,43.04,44.33,41.87,43.89,1429559,0.0,1.0
2025-02-21,39.3,43.8,39.26,43.45,1845944,39.3,43.8,39.26,43.45,1845944,0.0,1.0
2025-02-24,37.17,39.555,36.2435,39.31,3886290,37.17,39.555,36.2435,39.31,3886290,0.0,1.0
2025-02-25,40.83,45.0,40.4,45.0,4218127,40.83,45.0,40.4,45.0,4218127,0.0,1.0
2025-02-26,43.94,44.01,39.72,41.41,2405891,43.94,44.01,39.72,41.41,2405891,0.0,1.0
2025-02-27,42.71,46.1,42.66,44.0,2420044,42.71,46.1,42.66,44.0,2420044,0.0,1.0
2025-02-28,42.85,43.73,41.16,42.36,1198263,42.85,43.73,41.16,42.36,1198263,0.0,1.0
2025-03-03,40.35,43.245,39.95,43.22,1603314,40.35,43.245,39.95,43.22,1603314,0.0,1.0
2025-03-04,40.42,40.85,38.23,39.46,1656303,40.42,40.85,38.23,39.46,1656303,0.0,1.0
2025-03-05,41.54,41.73,40.07,40.62,911144,41.54,41.73,40.07,40.62,911144,0.0,1.0
2025-03-06,40.12,41.58,39.84,40.82,961662,40.12,41.58,39.84,40.82,961662,0.0,1.0
2025-03-07,39.89,40.45,38.18,39.785,929188,39.89,40.45,38.18,39.785,929188,0.0,1.0
2025-03-10,36.95,38.94,35.675,38.61,1470831,36.95,38.94,35.675,38.61,1470831,0.0,1.0
2025-03-11,36.27,37.47,35.51,36.38,1177140,36.27,37.47,35.51,36.38,1177140,0.0,1.0
2025-03-12,36.1,37.85,35.88,37.26,1282606,36.1,37.85,35.88,37.26,1282606,0.0,1.0
2025-03-13,35.32,36.17,35.02,35.97,1071265,35.32,36.17,35.02,35.97,1071265,0.0,1.0
2025-03-14,36.16,36.815,35.8,35.8,1183903,36.16,36.815,35.8,35.8,1183903,0.0,1.0
2025-03-17,36.87,37.33,35.81,35.81,1021100,36.87,37.33,35.81,35.81,1021100,0.0,1.0
2025-03-18,35.8,36.725,35.55,36.63,917511,35.8,36.725,35.55,36.63,917511,0.0,1.0
2025-03-19,36.4,37.04,35.8,35.89,733665,36.4,37.04,35.8,35.89,733665,0.0,1.0
2025-03-20,36.55,37.14,35.81,35.81,867804,36.55,37.14,35.81,35.81,867804,0.0,1.0
2025-03-21,36.89,37.1,35.71,35.93,1554507,36.89,37.1,35.71,35.93,1554507,0.0,1.0
2025-03-24,37.88,38.02,37.335,37.5,918050,37.88,38.02,37.335,37.5,918050,0.0,1.0
2025-03-25,37.98,38.12,37.44,38.04,725587,37.98,38.12,37.44,38.04,725587,0.0,1.0
2025-03-26,36.7,38.0,36.445,37.94,850647,36.7,38.0,36.445,37.94,850647,0.0,1.0
2025-03-27,35.53,36.45,35.34,36.12,865014,35.53,36.45,35.34,36.12,865014,0.0,1.0
2025-03-28,34.17,35.25,33.46,35.12,1409391,34.17,35.25,33.46,35.12,1409391,0.0,1.0
2025-03-31,33.39,33.7,32.23,33.0,1198418,33.39,33.7,32.23,33.0,1198418,0.0,1.0
2025-04-01,33.79,33.895,32.77,33.25,999381,33.79,33.895,32.77,33.25,999381,0.0,1.0
2025-04-02,35.19,35.36,32.8,32.86,1147697,35.19,35.36,32.8,32.86,1147697,0.0,1.0
2025-04-03,31.23,33.39,30.895,33.28,1602303,31.23,33.39,30.895,33.28,1602303,0.0,1.0
2025-04-04,28.65,32.54,27.68,31.4,3025140,28.65,32.54,27.68,31.4,3025140,0.0,1.0
2025-04-07,28.14,30.285,25.54,26.96,3110939,28.14,30.285,25.54,26.96,3110939,0.0,1.0
2025-04-08,25.91,29.8684,25.45,29.69,2626276,25.91,29.8684,25.45,29.69,2626276,0.0,1.0
2025-04-09,30.67,31.73,25.73,25.83,3472168,30.67,31.73,25.73,25.83,3472168,0.0,1.0
2025-04-10,28.22,30.1,27.47,29.48,1478518,28.22,30.1,27.47,29.48,1478518,0.0,1.0
2025-04-11,27.64,28.255,26.905,28.21,1497344,27.64,28.255,26.905,28.21,1497344,0.0,1.0
2025-04-14,27.59,28.69,27.015,28.65,1443161,27.59,28.69,27.015,28.65,1443161,0.0,1.0
2025-04-15,28.09,28.52,27.52,27.52,1104810,28.09,28.52,27.52,27.52,1104810,0.0,1.0
2025-04-16,27.86,28.273,27.18,27.61,1017444,27.86,28.273,27.18,27.61,1017444,0.0,1.0
2025-04-17,27.38,28.0583,27.08,27.89,782716,27.38,28.0583,27.08,27.89,782716,0.0,1.0
2025-04-21,25.91,27.11,25.75,26.86,995481,25.91,27.11,25.75,26.86,995481,0.0,1.0
2025-04-22,26.68,27.13,26.05,26.18,1176970,26.68,27.13,26.05,26.18,1176970,0.0,1.0
2025-04-23,28.25,29.89,27.92,28.49,1208774,28.25,29.89,27.92,28.49,1208774,0.0,1.0
2025-04-24,29.95,30.08,28.0,28.25,1076844,29.95,30.08,28.0,28.25,1076844,0.0,1.0
2025-04-25,30.75,30.81,29.58,29.77,837286,30.75,30.81,29.58,29.77,837286,0.0,1.0
2025-04-28,30.85,31.21,30.24,30.89,1093351,30.85,31.21,30.24,30.89,1093351,0.0,1.0
2025-04-29,31.42,31.77,30.85,30.85,1399823,31.42,31.77,30.85,30.85,1399823,0.0,1.0
2025-04-30,30.9,31.04,29.61,30.17,1041972,30.9,31.04,29.61,30.17,1041972,0.0,1.0
2025-05-01,31.48,32.16,31.36,31.64,856036,31.48,32.16,31.36,31.64,856036,0.0,1.0
2025-05-02,32.56,32.95,31.9,32.24,1438261,32.56,32.95,31.9,32.24,1438261,0.0,1.0
2025-05-05,32.76,33.46,31.56,31.98,2160357,32.76,33.46,31.56,31.98,2160357,0.0,1.0
2025-05-06,28.25,30.42,27.83,30.0,5168633,28.25,30.42,27.83,30.0,5168633,0.0,1.0
2025-05-07,28.62,29.12,27.605,28.31,2613563,28.62,29.12,27.605,28.31,2613563,0.0,1.0
2025-05-08,29.89,30.385,28.62,28.8,1975673,29.89,30.385,28.62,28.8,1975673,0.0,1.0
2025-05-09,29.17,30.64,28.63,30.1,1720121,29.17,30.64,28.63,30.1,1720121,0.0,1.0
2025-05-12,31.61,31.64,29.96,30.94,1852804,31.61,31.64,29.96,30.94,1852804,0.0,1.0
2025-05-13,31.51,32.33,31.44,31.82,1476418,31.51,32.33,31.44,31.82,1476418,0.0,1.0
2025-05-14,31.22,32.0,30.87,31.59,1135348,31.22,32.0,30.87,31.59,1135348,0.0,1.0
2025-05-15,30.68,31.5,30.05,31.24,1348967,30.68,31.5,30.05,31.24,1348967,0.0,1.0
2025-05-16,31.1,31.18,30.2501,30.67,1118277,31.1,31.18,30.2501,30.67,1118277,0.0,1.0
2025-05-19,30.34,30.6014,29.82,30.31,1193601,30.34,30.6014,29.82,30.31,1193601,0.0,1.0
2025-05-20,30.22,30.57,29.91,30.2,982436,30.22,30.57,29.91,30.2,982436,0.0,1.0
2025-05-21,28.78,30.0099,28.69,29.8,1424043,28.78,30.0099,28.69,29.8,1424043,0.0,1.0
2025-05-22,29.13,29.5,28.7,28.95,1304637,29.13,29.5,28.7,28.95,1304637,0.0,1.0
2025-05-23,27.99,28.77,27.98,28.21,1569804,27.99,28.77,27.98,28.21,1569804,0.0,1.0
2025-05-27,28.82,29.0652,28.2,28.91,1529607,28.82,29.0652,28.2,28.91,1529607,0.0,1.0
2025-05-28,28.27,28.9,28.2,28.74,1085433,28.27,28.9,28.2,28.74,1085433,0.0,1.0
2025-05-29,27.92,28.95,27.82,28.95,1370479,27.92,28.95,27.82,28.95,1370479,0.0,1.0
2025-05-30,28.3,28.49,27.54,27.95,1563466,28.3,28.49,27.54,27.95,1563466,0.0,1.0
2025-06-02,28.38,28.49,27.12,28.07,1406734,28.38,28.49,27.12,28.07,1406734,0.0,1.0
2025-06-03,30.07,30.1899,28.1,28.4,1433610,30.07,30.1899,28.1,28.4,1433610,0.0,1.0
2025-06-04,29.87,30.16,29.65,30.0,953667,29.87,30.16,29.65,30.0,953667,0.0,1.0
2025-06-05,27.77,29.2451,27.49,28.72,3495170,27.77,29.2451,27.49,28.72,3495170,0.0,1.0
2025-06-06,28.63,28.88,28.02,28.5,1896447,28.63,28.88,28.02,28.5,1896447,0.0,1.0
2025-06-09,28.96,29.28,28.54,28.97,1441261,28.96,29.28,28.54,28.97,1441261,0.0,1.0
2025-06-10,29.5,29.74,28.92,29.01,1375555,29.5,29.74,28.92,29.01,1375555,0.0,1.0
2025-06-11,28.88,29.84,28.87,29.84,1478110,28.88,29.84,28.87,29.84,1478110,0.0,1.0
2025-06-12,28.2,28.87,28.05,28.5,1249381,28.2,28.87,28.05,28.5,1249381,0.0,1.0
2025-06-13,26.78,28.0615,26.75,27.8,1787562,26.78,28.0615,26.75,27.8,1787562,0.0,1.0
2025-06-16,28.15,28.16,27.13,27.35,1518470,28.15,28.16,27.13,27.35,1518470,0.0,1.0
2025-06-17,27.91,28.28,27.7237,27.73,1219162,27.91,28.28,27.7237,27.73,1219162,0.0,1.0
2025-06-18,27.81,28.16,27.37,27.77,1563035,27.81,28.16,27.37,27.77,1563035,0.0,1.0
2025-06-20,27.36,28.62,27.23,28.09,1573030,27.36,28.62,27.23,28.09,1573030,0.0,1.0
2025-06-23,27.89,27.91,26.75,27.13,1475587,27.89,27.91,26.75,27.13,1475587,0.0,1.0
2025-06-24,28.08,28.76,28.055,28.5,1402367,28.08,28.76,28.055,28.5,1402367,0.0,1.0
2025-06-25,27.83,28.425,27.72,28.2,1264712,27.83,28.425,27.72,28.2,1264712,0.0,1.0
2025-06-26,27.88,28.075,27.09,27.98,1794773,27.88,28.075,27.09,27.98,1794773,0.0,1.0
2025-06-27,28.26,28.68,27.75,28.12,1716571,28.26,28.68,27.75,28.12,1716571,0.0,1.0
2025-06-30,28.56,28.68,27.87,28.6,1425501,28.56,28.68,27.87,28.6,1425501,0.0,1.0
2025-07-01,28.02,28.71,27.42,28.1,2601449,28.02,28.71,27.42,28.1,2601449,0.0,1.0
2025-07-02,28.4,29.295,28.11,28.22,2539546,28.4,29.295,28.11,28.22,2539546,0.0,1.0
2025-07-03,29.2,29.25,28.7,28.7,739743,29.2,29.25,28.7,28.7,739743,0.0,1.0
2025-07-07,28.87,29.45,28.66,28.9,1282857,28.87,29.45,28.66,28.9,1282857,0.0,1.0
2025-07-08,29.46,29.69,28.91,29.28,1566024,29.46,29.69,28.91,29.28,1566024,0.0,1.0
2025-07-09,29.83,30.37,29.38,29.8,1475191,29.83,30.37,29.38,29.8,1475191,0.0,1.0
2025-07-10,29.55,30.185,29.115,30.07,932948,29.55,30.185,29.115,30.07,932948,0.0,1.0
2025-07-11,28.23,29.4346,28.1365,29.01,1172045,28.23,29.4346,28.1365,29.01,1172045,0.0,1.0
2025-07-14,28.48,28.855,27.87,28.16,1754484,28.48,28.855,27.87,28.16,1754484,0.0,1.0
2025-07-15,28.28,29.1242,28.26,28.84,1261307,28.28,29.1242,28.26,28.84,1261307,0.0,1.0
2025-07-16,28.45,28.6,27.35,28.5,1481389,28.45,28.6,27.35,28.5,1481389,0.0,1.0
2025-07-17,29.14,29.69,28.52,28.52,1626852,29.14,29.69,28.52,28.52,1626852,0.0,1.0
2025-07-18,29.52,30.0725,28.78,29.41,1444667,29.52,30.0725,28.78,29.41,1444667,0.0,1.0
2025-07-21,29.14,30.37,28.9701,29.71,1933970,29.14,30.37,28.9701,29.71,1933970,0.0,1.0
2025-07-22,28.78,29.5878,28.59,29.18,1853380,28.78,29.5878,28.59,29.18,1853380,0.0,1.0
2025-07-23,28.82,29.27,28.45,29.175,1824603,28.82,29.27,28.45,29.175,1824603,0.0,1.0
2025-07-24,28.74,29.09,28.53,28.68,1190564,28.74,29.09,28.53,28.68,1190564,0.0,1.0
2025-07-25,28.8,29.38,28.75,28.88,1064473,28.8,29.38,28.75,28.88,1064473,0.0,1.0
2025-07-28,29.15,29.74,28.495,29.07,1451743,29.15,29.74,28.495,29.07,1451743,0.0,1.0
2025-07-29,28.46,29.73,28.24,29.42,1215911,28.46,29.73,28.24,29.42,1215911,0.0,1.0
2025-07-30,27.8,28.7521,27.5,28.61,1450915,27.8,28.7521,27.5,28.61,1450915,0.0,1.0
2025-07-31,27.86,28.68,27.6843,28.25,2460773,27.86,28.68,27.6843,28.25,2460773,0.0,1.0
2025-08-01,25.74,27.6,25.56,27.5,3051779,25.74,27.6,25.56,27.5,3051779,0.0,1.0
2025-08-04,27.01,27.13,26.2,26.25,3440008,27.01,27.13,26.2,26.25,3440008,0.0,1.0
2025-08-05,34.81,35.28,29.51,30.99,10661062,34.81,35.28,29.51,30.99,10661062,0.0,1.0
2025-08-06,36.47,37.0,34.92,35.57,5198567,36.47,37.0,34.92,35.57,5198567,0.0,1.0
2025-08-07,34.33,37.4,33.45,37.3,3172198,34.33,37.4,33.45,37.3,3172198,0.0,1.0
2025-08-08,33.05,34.43,32.165,34.0,2594041,33.05,34.43,32.165,34.0,2594041,0.0,1.0
2025-08-11,29.56,31.365,28.94,31.3,10494265,29.56,31.365,28.94,31.3,10494265,0.0,1.0
2025-08-12,30.05,30.27,28.79,29.45,11561797,30.05,30.27,28.79,29.45,11561797,0.0,1.0
2025-08-13,31.75,31.92,29.89,30.05,5356520,31.75,31.92,29.89,30.05,5356520,0.0,1.0
2025-08-14,30.54,31.63,30.16,31.15,3314906,30.54,31.63,30.16,31.15,3314906,0.0,1.0
2025-08-15,31.04,31.53,30.5116,30.66,1893864,31.04,31.53,30.5116,30.66,1893864,0.0,1.0
2025-08-18,31.7,31.95,30.741,30.89,2156083,31.7,31.95,30.741,30.89,2156083,0.0,1.0
2025-08-19,30.89,31.84,30.59,31.77,1378411,30.89,31.84,30.59,31.77,1378411,0.0,1.0
2025-08-20,30.21,30.9478,30.05,30.62,1456136,30.21,30.9478,30.05,30.62,1456136,0.0,1.0
2025-08-21,29.99,30.36,29.62,29.99,1114938,29.99,30.36,29.62,29.99,1114938,0.0,1.0
2025-08-22,31.53,31.695,30.05,30.11,1788506,31.53,31.695,30.05,30.11,1788506,0.0,1.0
2025-08-25,31.08,31.635,30.83,31.4,1330433,31.08,31.635,30.83,31.4,1330433,0.0,1.0
2025-08-26,30.78,31.46,30.36,31.03,2564427,30.78,31.46,30.36,31.03,2564427,0.0,1.0
2025-08-27,32.36,32.42,30.76,30.76,2316596,32.36,32.42,30.76,30.76,2316596,0.0,1.0
2025-08-28,33.36,33.74,32.75,32.76,3454103,33.36,33.74,32.75,32.76,3454103,0.0,1.0
2025-08-29,32.62,33.4985,32.41,33.1,1595709,32.62,33.4985,32.41,33.1,1595709,0.0,1.0
2025-09-02,31.87,32.27,31.25,31.62,1547728,31.87,32.27,31.25,31.62,1547728,0.0,1.0
2025-09-03,32.04,32.455,31.47,31.87,1800881,32.04,32.455,31.47,31.87,1800881,0.0,1.0
2025-09-04,32.12,32.21,30.8887,31.74,1582951,32.12,32.21,30.8887,31.74,1582951,0.0,1.0
2025-09-05,32.76,33.5999,32.35,32.64,2987718,32.76,33.5999,32.35,32.64,2987718,0.0,1.0
2025-09-08,33.31,33.77,32.735,32.82,2319717,33.31,33.77,32.735,32.82,2319717,0.0,1.0
2025-09-09,34.32,34.775,33.08,33.3,3017814,34.32,34.775,33.08,33.3,3017814,0.0,1.0
2025-09-10,34.19,35.88,34.02,34.99,3089710,34.19,35.88,34.02,34.99,3089710,0.0,1.0
2025-09-11,36.56,36.57,33.93,34.15,3090640,36.56,36.57,33.93,34.15,3090640,0.0,1.0
2025-09-12,35.69,36.95,35.63,36.78,2988311,35.69,36.95,35.63,36.78,2988311,0.0,1.0
2025-09-15,36.98,37.28,35.81,35.86,2838414,36.98,37.28,35.81,35.86,2838414,0.0,1.0
2025-09-16,36.33,37.0,35.92,36.92,2534912,36.33,37.0,35.92,36.92,2534912,0.0,1.0
2025-09-17,36.25,37.475,35.79,36.45,2524643,36.25,37.475,35.79,36.45,2524643,0.0,1.0
2025-09-18,37.21,37.75,36.717,37.0,2826513,37.21,37.75,36.717,37.0,2826513,0.0,1.0
2025-09-19,36.57,37.66,36.5,37.34,5546110,36.57,37.66,36.5,37.34,5546110,0.0,1.0
2025-09-22,37.71,37.81,35.925,36.43,3419791,37.71,37.81,35.925,36.43,3419791,0.0,1.0
2025-09-23,36.96,38.73,36.92,37.64,3624983,36.96,38.73,36.92,37.64,3624983,0.0,1.0
2025-09-24,36.32,37.298,35.38,37.06,1332427,36.32,37.298,35.38,37.06,1332427,0.0,1.0
2025-09-25,35.13,35.8765,34.87,35.52,1426486,35.13,35.8765,34.87,35.52,1426486,0.0,1.0
2025-09-26,35.1,35.29,34.69,34.99,2405475,35.1,35.29,34.69,34.99,2405475,0.0,1.0
2025-09-29,35.42,35.7775,34.7,35.43,1532414,35.42,35.7775,34.7,35.43,1532414,0.0,1.0
2025-09-30,34.16,35.46,33.685,35.34,1840816,34.16,35.46,33.685,35.34,1840816,0.0,1.0
2025-10-01,35.87,35.935,33.745,33.8,2790564,35.87,35.935,33.745,33.8,2790564,0.0,1.0
2025-10-02,38.71,38.86,36.615,36.81,3507800,38.71,38.86,36.615,36.81,3507800,0.0,1.0
2025-10-03,37.37,39.2517,37.2841,38.87,2217066,37.37,39.2517,37.2841,38.87,2217066,0.0,1.0
2025-10-06,38.39,40.92,37.54,37.9,3208231,38.39,40.92,37.54,37.9,3208231,0.0,1.0
2025-10-07,38.29,39.59,37.74,39.0,3101926,38.29,39.59,37.74,39.0,3101926,0.0,1.0
2025-10-08,37.84,39.2612,37.82,38.5,2244655,37.84,39.2612,37.82,38.5,2244655,0.0,1.0
2025-10-09,39.54,40.5399,38.45,38.88,2577908,39.54,40.5399,38.45,38.88,2577908,0.0,1.0
2025-10-10,37.29,40.4,37.0905,39.8,2875026,37.29,40.4,37.0905,39.8,2875026,0.0,1.0
2025-10-13,39.53,40.8,37.54,37.85,3858005,39.53,40.8,37.54,37.85,3858005,0.0,1.0
2025-10-14,40.48,42.12,37.5,38.5,4885894,40.48,42.12,37.5,38.5,4885894,0.0,1.0
2025-10-15,43.45,44.2,41.12,42.36,5339091,43.45,44.2,41.12,42.36,5339091,0.0,1.0
2025-10-16,43.08,44.86,42.14,44.0,4345673,43.08,44.86,42.14,44.0,4345673,0.0,1.0
2025-10-17,41.41,42.95,41.291,42.23,2387858,41.41,42.95,41.291,42.23,2387858,0.0,1.0
2025-10-20,41.1,42.61,41.0,42.24,2337388,41.1,42.61,41.0,42.24,2337388,0.0,1.0
2025-10-21,39.73,41.67,39.6,40.85,2516993,39.73,41.67,39.6,40.85,2516993,0.0,1.0
2025-10-22,38.98,39.94,38.25,39.32,2519807,38.98,39.94,38.25,39.32,2519807,0.0,1.0
2025-10-23,39.61,40.18,38.53,38.53,1796950,39.61,40.18,38.53,38.53,1796950,0.0,1.0
2025-10-24,39.45,40.76,39.22,40.37,1497132,39.45,40.76,39.22,40.37,1497132,0.0,1.0
2025-10-27,40.38,40.95,39.71,40.0,1793354,40.38,40.95,39.71,40.0,1793354,0.0,1.0
2025-10-28,39.73,41.14,39.705,40.34,1801097,39.73,41.14,39.705,40.34,1801097,0.0,1.0
2025-10-29,39.6,40.76,39.15,40.0,2478681,39.6,40.76,39.15,40.0,2478681,0.0,1.0
2025-10-30,37.94,39.53,37.835,39.05,1901403,37.94,39.53,37.835,39.05,1901403,0.0,1.0
2025-10-31,40.66,41.05,38.84,39.0,3878046,40.66,41.05,38.84,39.0,3878046,0.0,1.0
2025-11-03,41.43,41.8,39.9147,40.99,2499040,41.43,41.8,39.9147,40.99,2499040,0.0,1.0
2025-11-04,38.82,40.19,38.45,40.0,4639783,38.82,40.19,38.45,40.0,4639783,0.0,1.0
2025-11-05,45.81,46.68,42.5,45.32,11240559,45.81,46.68,42.5,45.32,11240559,0.0,1.0
2025-11-06,47.08,49.615,45.44,48.025,5552648,47.08,49.615,45.44,48.025,5552648,0.0,1.0
2025-11-07,49.48,49.51,45.58,46.71,3668074,49.48,49.51,45.58,46.71,3668074,0.0,1.0
2025-11-10,51.67,52.2,49.91,50.33,3476487,51.67,52.2,49.91,50.33,3476487,0.0,1.0
2025-11-11,50.0,51.75,49.74,51.03,2519812,50.0,51.75,49.74,51.03,2519812,0.0,1.0
2025-11-12,48.37,50.85,47.37,50.63,2457296,48.37,50.85,47.37,50.63,2457296,0.0,1.0
2025-11-13,45.19,48.63,44.84,47.65,2915586,45.19,48.63,44.84,47.65,2915586,0.0,1.0
2025-11-14,45.84,46.83,43.0036,43.22,1872668,45.84,46.83,43.0036,43.22,1872668,0.0,1.0
2025-11-17,44.55,46.44,43.97,45.64,2130387,44.55,46.44,43.97,45.64,2130387,0.0,1.0
2025-11-18,44.01,44.48,41.96,43.39,1932098,44.01,44.48,41.96,43.39,1932098,0.0,1.0
2025-11-19,44.09,45.9358,43.87,44.3,1443122,44.09,45.9358,43.87,44.3,1443122,0.0,1.0
2025-11-20,43.18,46.1,42.84,45.18,1768459,43.18,46.1,42.84,45.18,1768459,0.0,1.0
2025-11-21,43.81,44.37,42.01,43.24,1846872,43.81,44.37,42.01,43.24,1846872,0.0,1.0
2025-11-24,45.15,45.7,44.12,44.34,1256772,45.15,45.7,44.12,44.34,1256772,0.0,1.0
2025-11-25,44.9,45.95,43.665,45.15,1689541,44.9,45.95,43.665,45.15,1689541,0.0,1.0
2025-11-26,45.13,46.54,44.15,44.87,1898460,45.13,46.54,44.15,44.87,1898460,0.0,1.0