date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2021-01-15,26.69,29.39,26.32,28.0,20243776,26.69,29.39,26.32,28.0,20243776,0.0,1.0
2021-01-19,28.63,28.65,25.3,27.0,2375079,28.63,28.65,25.3,27.0,2375079,0.0,1.0
2021-01-20,29.5,29.9,27.02,28.57,1595787,29.5,29.9,27.02,28.57,1595787,0.0,1.0
2021-01-21,29.25,32.95,29.15,31.42,2525820,29.25,32.95,29.15,31.42,2525820,0.0,1.0
2021-01-22,29.79,30.84,29.03,29.03,4161667,29.79,30.84,29.03,29.03,4161667,0.0,1.0
2021-01-25,29.98,31.3,29.01,30.99,1308796,29.98,31.3,29.01,30.99,1308796,0.0,1.0
2021-01-26,30.07,31.16,30.0,30.6,601923,30.07,31.16,30.0,30.6,601923,0.0,1.0
2021-01-27,29.13,30.37,29.0,30.09,776638,29.13,30.37,29.0,30.09,776638,0.0,1.0
2021-01-28,27.95,29.9,27.48,29.5,1018432,27.95,29.9,27.48,29.5,1018432,0.0,1.0
2021-01-29,28.1,28.65,26.81,28.1,714376,28.1,28.65,26.81,28.1,714376,0.0,1.0
2021-02-01,28.94,29.88,27.6,28.74,526859,28.94,29.88,27.6,28.74,526859,0.0,1.0
2021-02-02,28.22,29.095,28.0,29.0,413975,28.22,29.095,28.0,29.0,413975,0.0,1.0
2021-02-03,28.92,29.54,27.6,28.5,699295,28.92,29.54,27.6,28.5,699295,0.0,1.0
2021-02-04,30.53,31.1682,28.36,28.5,674385,30.53,31.1682,28.36,28.5,674385,0.0,1.0
2021-02-05,31.77,33.3,30.54,30.54,1167416,31.77,33.3,30.54,30.54,1167416,0.0,1.0
2021-02-08,32.25,33.29,31.2301,32.35,900672,32.25,33.29,31.2301,32.35,900672,0.0,1.0
2021-02-09,32.85,33.46,32.4,32.49,649847,32.85,33.46,32.4,32.49,649847,0.0,1.0
2021-02-10,32.64,33.4162,31.78,33.0,440535,32.64,33.4162,31.78,33.0,440535,0.0,1.0
2021-02-11,32.87,34.5,32.21,32.33,696398,32.87,34.5,32.21,32.33,696398,0.0,1.0
2021-02-12,34.5,35.5599,32.9,33.0,672230,34.5,35.5599,32.9,33.0,672230,0.0,1.0
2021-02-16,31.38,35.2,30.45,35.0,1169501,31.38,35.2,30.45,35.0,1169501,0.0,1.0
2021-02-17,29.17,30.98,29.17,30.4,998848,29.17,30.98,29.17,30.4,998848,0.0,1.0
2021-02-18,30.7,31.05,28.5,29.0,701316,30.7,31.05,28.5,29.0,701316,0.0,1.0
2021-02-19,30.89,32.325,30.53,30.53,370670,30.89,32.325,30.53,30.53,370670,0.0,1.0
2021-02-22,31.23,31.96,30.59,30.91,313593,31.23,31.96,30.59,30.91,313593,0.0,1.0
2021-02-23,31.41,31.68,28.445,31.27,866276,31.41,31.68,28.445,31.27,866276,0.0,1.0
2021-02-24,30.95,32.045,30.18,30.99,316069,30.95,32.045,30.18,30.99,316069,0.0,1.0
2021-02-25,29.17,31.335,28.94,31.04,1348015,29.17,31.335,28.94,31.04,1348015,0.0,1.0
2021-02-26,28.5,29.48,27.73,29.36,429130,28.5,29.48,27.73,29.36,429130,0.0,1.0
2021-03-01,29.08,30.0,28.95,29.21,272690,29.08,30.0,28.95,29.21,272690,0.0,1.0
2021-03-02,29.72,30.98,29.285,30.46,451576,29.72,30.98,29.285,30.46,451576,0.0,1.0
2021-03-03,29.31,30.25,29.14,29.92,301981,29.31,30.25,29.14,29.92,301981,0.0,1.0
2021-03-04,27.23,29.3999,26.75,29.2,934180,27.23,29.3999,26.75,29.2,934180,0.0,1.0
2021-03-05,27.56,27.78,25.58,27.68,612474,27.56,27.78,25.58,27.68,612474,0.0,1.0
2021-03-08,28.24,28.92,27.73,28.12,224914,28.24,28.92,27.73,28.12,224914,0.0,1.0
2021-03-09,28.93,29.7965,28.5,28.5,262650,28.93,29.7965,28.5,28.5,262650,0.0,1.0
2021-03-10,27.29,28.37,23.5345,24.0,2229675,27.29,28.37,23.5345,24.0,2229675,0.0,1.0
2021-03-11,27.25,27.25,25.67,26.25,607163,27.25,27.25,25.67,26.25,607163,0.0,1.0
2021-03-12,26.38,26.99,25.87,26.18,614932,26.38,26.99,25.87,26.18,614932,0.0,1.0
2021-03-15,25.93,26.08,24.9,25.53,681696,25.93,26.08,24.9,25.53,681696,0.0,1.0
2021-03-16,24.87,26.0816,24.85,25.74,626003,24.87,26.0816,24.85,25.74,626003,0.0,1.0
2021-03-17,25.65,25.81,24.55,24.81,594650,25.65,25.81,24.55,24.81,594650,0.0,1.0
2021-03-18,24.46,25.6,24.42,25.33,631272,24.46,25.6,24.42,25.33,631272,0.0,1.0
2021-03-19,23.94,24.48,23.75,24.43,4130173,23.94,24.48,23.75,24.43,4130173,0.0,1.0
2021-03-22,24.05,24.33,23.66,24.33,671512,24.05,24.33,23.66,24.33,671512,0.0,1.0
2021-03-23,23.9,24.17,23.75,23.83,551800,23.9,24.17,23.75,23.83,551800,0.0,1.0
2021-03-24,23.95,24.14,23.6531,24.0,467487,23.95,24.14,23.6531,24.0,467487,0.0,1.0
2021-03-25,22.79,23.95,22.68,23.8,424412,22.79,23.95,22.68,23.8,424412,0.0,1.0
2021-03-26,23.58,23.58,22.26,22.8,339463,23.58,23.58,22.26,22.8,339463,0.0,1.0
2021-03-29,23.96,24.33,23.07,23.07,945630,23.96,24.33,23.07,23.07,945630,0.0,1.0
2021-03-30,25.52,25.76,23.1,23.88,1359338,25.52,25.76,23.1,23.88,1359338,0.0,1.0
2021-03-31,25.42,26.64,24.87,25.69,1420878,25.42,26.64,24.87,25.69,1420878,0.0,1.0
2021-04-01,25.27,25.67,25.01,25.5,723070,25.27,25.67,25.01,25.5,723070,0.0,1.0
2021-04-05,25.64,26.13,25.07,25.55,872072,25.64,26.13,25.07,25.55,872072,0.0,1.0
2021-04-06,25.33,26.04,24.985,25.54,1035213,25.33,26.04,24.985,25.54,1035213,0.0,1.0
2021-04-07,25.45,25.63,24.995,25.3,495188,25.45,25.63,24.995,25.3,495188,0.0,1.0
2021-04-08,25.31,25.92,25.01,25.48,471613,25.31,25.92,25.01,25.48,471613,0.0,1.0
2021-04-09,25.44,25.69,25.01,25.3,583057,25.44,25.69,25.01,25.3,583057,0.0,1.0
2021-04-12,26.51,26.53,25.07,25.36,456698,26.51,26.53,25.07,25.36,456698,0.0,1.0
2021-04-13,25.85,26.34,25.61,26.34,195404,25.85,26.34,25.61,26.34,195404,0.0,1.0
2021-04-14,26.23,26.6,25.855,25.99,566046,26.23,26.6,25.855,25.99,566046,0.0,1.0
2021-04-15,25.88,26.4766,25.61,26.37,199822,25.88,26.4766,25.61,26.37,199822,0.0,1.0
2021-04-16,25.87,26.07,25.375,25.82,154666,25.87,26.07,25.375,25.82,154666,0.0,1.0
2021-04-19,25.94,26.0,25.25,25.75,301623,25.94,26.0,25.25,25.75,301623,0.0,1.0
2021-04-20,25.1,26.1,24.83,25.72,386974,25.1,26.1,24.83,25.72,386974,0.0,1.0
2021-04-21,25.0,25.415,24.88,25.15,688880,25.0,25.415,24.88,25.15,688880,0.0,1.0
2021-04-22,25.01,25.59,24.79,25.07,376458,25.01,25.59,24.79,25.07,376458,0.0,1.0
2021-04-23,25.71,26.0,24.96,24.96,473227,25.71,26.0,24.96,24.96,473227,0.0,1.0
2021-04-26,26.39,27.03,25.85,25.99,493577,26.39,27.03,25.85,25.99,493577,0.0,1.0
2021-04-27,27.49,28.2,26.345,26.41,824607,27.49,28.2,26.345,26.41,824607,0.0,1.0
2021-04-28,28.94,29.54,27.97,28.86,923375,28.94,29.54,27.97,28.86,923375,0.0,1.0
2021-04-29,29.4,29.93,28.82,29.26,642892,29.4,29.93,28.82,29.26,642892,0.0,1.0
2021-04-30,28.52,29.92,28.45,29.43,394515,28.52,29.92,28.45,29.43,394515,0.0,1.0
2021-05-03,28.32,29.2,28.01,28.88,288936,28.32,29.2,28.01,28.88,288936,0.0,1.0
2021-05-04,28.31,28.43,27.53,28.26,355468,28.31,28.43,27.53,28.26,355468,0.0,1.0
2021-05-05,28.83,29.45,28.31,28.39,516598,28.83,29.45,28.31,28.39,516598,0.0,1.0
2021-05-06,27.93,28.8,27.84,28.76,210406,27.93,28.8,27.84,28.76,210406,0.0,1.0
2021-05-07,28.12,28.46,27.66,27.8,318839,28.12,28.46,27.66,27.8,318839,0.0,1.0
2021-05-10,28.22,28.73,27.96,28.1,223944,28.22,28.73,27.96,28.1,223944,0.0,1.0
2021-05-11,28.26,28.35,27.0014,27.14,270486,28.26,28.35,27.0014,27.14,270486,0.0,1.0
2021-05-12,27.91,28.56,27.78,28.06,468536,27.91,28.56,27.78,28.06,468536,0.0,1.0
2021-05-13,27.67,28.3,27.39,27.94,410907,27.67,28.3,27.39,27.94,410907,0.0,1.0
2021-05-14,28.13,28.41,27.51,27.89,261819,28.13,28.41,27.51,27.89,261819,0.0,1.0
2021-05-17,29.22,29.35,27.52,27.69,245280,29.22,29.35,27.52,27.69,245280,0.0,1.0
2021-05-18,29.35,30.45,29.07,29.11,504731,29.35,30.45,29.07,29.11,504731,0.0,1.0
2021-05-19,28.83,29.27,28.345,29.22,185466,28.83,29.27,28.345,29.22,185466,0.0,1.0
2021-05-20,28.34,29.17,28.23,28.77,160564,28.34,29.17,28.23,28.77,160564,0.0,1.0
2021-05-21,28.82,29.09,27.82,28.52,245154,28.82,29.09,27.82,28.52,245154,0.0,1.0
2021-05-24,28.75,29.625,28.745,28.8,180462,28.75,29.625,28.745,28.8,180462,0.0,1.0
2021-05-25,29.02,29.47,28.6,28.95,155726,29.02,29.47,28.6,28.95,155726,0.0,1.0
2021-05-26,29.12,29.47,28.82,28.82,190979,29.12,29.47,28.82,28.82,190979,0.0,1.0
2021-05-27,29.62,30.13,29.11,29.13,577215,29.62,30.13,29.11,29.13,577215,0.0,1.0
2021-05-28,29.62,30.04,29.21,29.53,191566,29.62,30.04,29.21,29.53,191566,0.0,1.0
2021-06-01,29.89,30.76,29.22,29.85,407782,29.89,30.76,29.22,29.85,407782,0.0,1.0
2021-06-02,29.53,30.161,29.15,29.83,285525,29.53,30.161,29.15,29.83,285525,0.0,1.0
2021-06-03,29.5,29.67,28.53,29.5,155691,29.5,29.67,28.53,29.5,155691,0.0,1.0
2021-06-04,28.92,29.85,28.9,29.7,222903,28.92,29.85,28.9,29.7,222903,0.0,1.0
2021-06-07,28.57,28.91,27.5405,28.75,330796,28.57,28.91,27.5405,28.75,330796,0.0,1.0
2021-06-08,29.59,29.685,28.26,28.58,286591,29.59,29.685,28.26,28.58,286591,0.0,1.0
2021-06-09,28.98,29.89,28.9,29.52,222088,28.98,29.89,28.9,29.52,222088,0.0,1.0
2021-06-10,29.48,29.59,28.66,28.99,193700,29.48,29.59,28.66,28.99,193700,0.0,1.0
2021-06-11,29.83,29.83,29.23,29.43,153852,29.83,29.83,29.23,29.43,153852,0.0,1.0
2021-06-14,30.13,30.48,29.47,29.53,225603,30.13,30.48,29.47,29.53,225603,0.0,1.0
2021-06-15,29.66,30.16,29.27,30.0,149334,29.66,30.16,29.27,30.0,149334,0.0,1.0
2021-06-16,29.78,30.0,28.88,29.54,408278,29.78,30.0,28.88,29.54,408278,0.0,1.0
2021-06-17,29.38,30.06,29.03,29.7,481570,29.38,30.06,29.03,29.7,481570,0.0,1.0
2021-06-18,28.76,29.71,28.43,29.4,430708,28.76,29.71,28.43,29.4,430708,0.0,1.0
2021-06-21,29.21,29.595,28.52,28.86,235956,29.21,29.595,28.52,28.86,235956,0.0,1.0
2021-06-22,29.72,30.03,28.91,29.09,201671,29.72,30.03,28.91,29.09,201671,0.0,1.0
2021-06-23,29.43,29.77,29.3,29.63,182503,29.43,29.77,29.3,29.63,182503,0.0,1.0
2021-06-24,29.58,29.77,29.235,29.5,240525,29.58,29.77,29.235,29.5,240525,0.0,1.0
2021-06-25,30.85,31.03,29.57,29.6,589072,30.85,31.03,29.57,29.6,589072,0.0,1.0
2021-06-28,29.79,31.0,29.21,30.76,439148,29.79,31.0,29.21,30.76,439148,0.0,1.0
2021-06-29,30.35,30.89,29.96,30.26,401367,30.35,30.89,29.96,30.26,401367,0.0,1.0
2021-06-30,30.92,30.97,30.0,30.25,334480,30.92,30.97,30.0,30.25,334480,0.0,1.0
2021-07-01,30.46,31.38,30.22,30.92,318755,30.46,31.38,30.22,30.92,318755,0.0,1.0
2021-07-02,30.71,30.84,29.84,30.41,215787,30.71,30.84,29.84,30.41,215787,0.0,1.0
2021-07-06,29.74,30.71,29.51,30.68,284589,29.74,30.71,29.51,30.68,284589,0.0,1.0
2021-07-07,28.5,29.74,28.24,29.6,224367,28.5,29.74,28.24,29.6,224367,0.0,1.0
2021-07-08,28.14,28.345,27.545,28.0,180452,28.14,28.345,27.545,28.0,180452,0.0,1.0
2021-07-09,29.14,29.21,28.26,28.47,141075,29.14,29.21,28.26,28.47,141075,0.0,1.0
2021-07-12,29.69,29.69,28.75,28.97,141023,29.69,29.69,28.75,28.97,141023,0.0,1.0
2021-07-13,28.91,29.61,28.87,29.52,126162,28.91,29.61,28.87,29.52,126162,0.0,1.0
2021-07-14,29.04,29.43,28.94,29.16,309474,29.04,29.43,28.94,29.16,309474,0.0,1.0
2021-07-15,29.66,30.36,28.75,28.96,339618,29.66,30.36,28.75,28.96,339618,0.0,1.0
2021-07-16,28.57,30.04,28.44,29.93,164557,28.57,30.04,28.44,29.93,164557,0.0,1.0
2021-07-19,28.33,28.95,27.74,27.87,252987,28.33,28.95,27.74,27.87,252987,0.0,1.0
2021-07-20,29.52,29.8,28.47,28.47,222217,29.52,29.8,28.47,28.47,222217,0.0,1.0
2021-07-21,30.21,30.515,29.72,29.78,252340,30.21,30.515,29.72,29.78,252340,0.0,1.0
2021-07-22,30.47,30.775,29.87,30.12,217854,30.47,30.775,29.87,30.12,217854,0.0,1.0
2021-07-23,30.97,31.08,30.18,30.61,367338,30.97,31.08,30.18,30.61,367338,0.0,1.0
2021-07-26,30.97,31.15,30.51,30.87,272982,30.97,31.15,30.51,30.87,272982,0.0,1.0
2021-07-27,30.73,31.88,30.27,30.92,579645,30.73,31.88,30.27,30.92,579645,0.0,1.0
2021-07-28,31.41,33.4178,30.91,32.22,891307,31.41,33.4178,30.91,32.22,891307,0.0,1.0
2021-07-29,31.75,32.27,31.1,31.8,1071953,31.75,32.27,31.1,31.8,1071953,0.0,1.0
2021-07-30,31.82,32.4386,31.01,31.67,603853,31.82,32.4386,31.01,31.67,603853,0.0,1.0
2021-08-02,31.55,32.23,31.445,31.7,345020,31.55,32.23,31.445,31.7,345020,0.0,1.0
2021-08-03,30.8,31.1,29.55,30.02,1356804,30.8,31.1,29.55,30.02,1356804,0.0,1.0
2021-08-04,30.95,32.38,30.58,30.75,937321,30.95,32.38,30.58,30.75,937321,0.0,1.0
2021-08-05,29.25,30.32,28.6501,29.905,7185178,29.25,30.32,28.6501,29.905,7185178,0.0,1.0
2021-08-06,28.87,30.14,28.72,29.02,2589186,28.87,30.14,28.72,29.02,2589186,0.0,1.0
2021-08-09,28.68,29.38,28.58,28.78,1592432,28.68,29.38,28.58,28.78,1592432,0.0,1.0
2021-08-10,28.83,29.16,28.54,28.83,663505,28.83,29.16,28.54,28.83,663505,0.0,1.0
2021-08-11,29.56,29.63,28.25,28.94,630762,29.56,29.63,28.25,28.94,630762,0.0,1.0
2021-08-12,28.69,29.8,28.6,29.8,644547,28.69,29.8,28.6,29.8,644547,0.0,1.0
2021-08-13,28.6,28.8882,28.24,28.81,605881,28.6,28.8882,28.24,28.81,605881,0.0,1.0
2021-08-16,28.34,28.665,28.1,28.5,506084,28.34,28.665,28.1,28.5,506084,0.0,1.0
2021-08-17,27.27,28.21,26.94,28.08,901898,27.27,28.21,26.94,28.08,901898,0.0,1.0
2021-08-18,27.88,28.32,27.0601,27.28,980603,27.88,28.32,27.0601,27.28,980603,0.0,1.0
2021-08-19,27.41,28.38,27.3,27.68,741518,27.41,28.38,27.3,27.68,741518,0.0,1.0
2021-08-20,28.14,28.14,27.13,27.39,717531,28.14,28.14,27.13,27.39,717531,0.0,1.0
2021-08-23,28.76,28.88,28.22,28.41,683107,28.76,28.88,28.22,28.41,683107,0.0,1.0
2021-08-24,29.38,29.7,28.71,28.87,777086,29.38,29.7,28.71,28.87,777086,0.0,1.0
2021-08-25,29.47,29.88,29.2,29.39,548737,29.47,29.88,29.2,29.39,548737,0.0,1.0
2021-08-26,29.44,29.8,29.23,29.44,377866,29.44,29.8,29.23,29.44,377866,0.0,1.0
2021-08-27,29.5,29.66,29.3001,29.59,512491,29.5,29.66,29.3001,29.59,512491,0.0,1.0
2021-08-30,29.72,29.79,29.05,29.43,439101,29.72,29.79,29.05,29.43,439101,0.0,1.0
2021-08-31,29.88,29.89,29.28,29.51,492314,29.88,29.89,29.28,29.51,492314,0.0,1.0
2021-09-01,29.56,30.045,29.46,29.98,418095,29.56,30.045,29.46,29.98,418095,0.0,1.0
2021-09-02,30.22,30.275,29.52,29.74,386097,30.22,30.275,29.52,29.74,386097,0.0,1.0
2021-09-03,30.18,30.49,29.96,30.26,466351,30.18,30.49,29.96,30.26,466351,0.0,1.0
2021-09-07,30.43,30.95,29.92,30.04,638395,30.43,30.95,29.92,30.04,638395,0.0,1.0
2021-09-08,30.37,30.84,30.2,30.47,788409,30.37,30.84,30.2,30.47,788409,0.0,1.0
2021-09-09,30.29,31.14,30.18,30.34,367067,30.29,31.14,30.18,30.34,367067,0.0,1.0
2021-09-10,30.96,31.44,30.02,30.38,722175,30.96,31.44,30.02,30.38,722175,0.0,1.0
2021-09-13,30.66,31.21,30.52,31.0,263751,30.66,31.21,30.52,31.0,263751,0.0,1.0
2021-09-14,30.3,30.89,30.23,30.68,295631,30.3,30.89,30.23,30.68,295631,0.0,1.0
2021-09-15,29.89,30.28,29.83,30.04,362664,29.89,30.28,29.83,30.04,362664,0.0,1.0
2021-09-16,30.13,30.47,29.82,29.82,273179,30.13,30.47,29.82,29.82,273179,0.0,1.0
2021-09-17,29.78,30.26,29.62,30.05,1088188,29.78,30.26,29.62,30.05,1088188,0.0,1.0
2021-09-20,29.73,29.82,29.09,29.32,471906,29.73,29.82,29.09,29.32,471906,0.0,1.0
2021-09-21,29.76,30.18,29.5,29.77,316097,29.76,30.18,29.5,29.77,316097,0.0,1.0
2021-09-22,30.16,30.405,29.68,29.8,366039,30.16,30.405,29.68,29.8,366039,0.0,1.0
2021-09-23,30.35,30.77,30.25,30.25,158540,30.35,30.77,30.25,30.25,158540,0.0,1.0
2021-09-24,29.93,30.54,29.86,30.15,290097,29.93,30.54,29.86,30.15,290097,0.0,1.0
2021-09-27,29.43,29.98,29.38,29.91,128637,29.43,29.98,29.38,29.91,128637,0.0,1.0
2021-09-28,28.94,29.25,28.63,29.25,245255,28.94,29.25,28.63,29.25,245255,0.0,1.0
2021-09-29,28.52,29.16,28.52,29.01,139488,28.52,29.16,28.52,29.01,139488,0.0,1.0
2021-09-30,28.89,29.02,28.345,28.71,346069,28.89,29.02,28.345,28.71,346069,0.0,1.0
2021-10-01,28.85,29.29,28.64,28.92,326692,28.85,29.29,28.64,28.92,326692,0.0,1.0
2021-10-04,28.66,28.78,27.97,28.77,454421,28.66,28.78,27.97,28.77,454421,0.0,1.0
2021-10-05,28.77,29.1,28.39,28.66,455727,28.77,29.1,28.39,28.66,455727,0.0,1.0
2021-10-06,28.4,28.605,28.15,28.46,214005,28.4,28.605,28.15,28.46,214005,0.0,1.0
2021-10-07,28.98,28.98,28.53,28.53,210612,28.98,28.98,28.53,28.53,210612,0.0,1.0
2021-10-08,28.77,28.98,28.59,28.98,171159,28.77,28.98,28.59,28.98,171159,0.0,1.0
2021-10-11,28.35,29.2,28.3,28.75,153388,28.35,29.2,28.3,28.75,153388,0.0,1.0
2021-10-12,28.26,28.58,28.03,28.35,137679,28.26,28.58,28.03,28.35,137679,0.0,1.0
2021-10-13,28.53,28.65,28.2,28.2,161715,28.53,28.65,28.2,28.2,161715,0.0,1.0
2021-10-14,28.86,28.86,28.32,28.63,237179,28.86,28.86,28.32,28.63,237179,0.0,1.0
2021-10-15,29.26,29.69,28.58,29.0,328584,29.26,29.69,28.58,29.0,328584,0.0,1.0
2021-10-18,29.97,30.03,29.04,29.32,378173,29.97,30.03,29.04,29.32,378173,0.0,1.0
2021-10-19,29.79,30.07,29.58,29.96,204348,29.79,30.07,29.58,29.96,204348,0.0,1.0
2021-10-20,29.69,31.4,29.52,29.79,801561,29.69,31.4,29.52,29.79,801561,0.0,1.0
2021-10-21,30.77,31.23,29.64,29.66,556722,30.77,31.23,29.64,29.66,556722,0.0,1.0
2021-10-22,32.16,32.75,30.8,30.87,622618,32.16,32.75,30.8,30.87,622618,0.0,1.0
2021-10-25,31.64,33.08,31.62,32.25,345721,31.64,33.08,31.62,32.25,345721,0.0,1.0
2021-10-26,31.17,31.98,30.86,31.6,777321,31.17,31.98,30.86,31.6,777321,0.0,1.0
2021-10-27,29.32,31.97,29.15,29.32,1628663,29.32,31.97,29.15,29.32,1628663,0.0,1.0
2021-10-28,30.54,30.68,28.66,29.4,1372258,30.54,30.68,28.66,29.4,1372258,0.0,1.0
2021-10-29,32.47,33.19,31.49,31.68,923085,32.47,33.19,31.49,31.68,923085,0.0,1.0
2021-11-01,32.51,33.37,32.45,32.5,770625,32.51,33.37,32.45,32.5,770625,0.0,1.0
2021-11-02,32.81,33.08,32.17,32.51,393086,32.81,33.08,32.17,32.51,393086,0.0,1.0
2021-11-03,31.81,33.28,31.74,32.94,628951,31.81,33.28,31.74,32.94,628951,0.0,1.0
2021-11-04,31.01,32.2,30.98,32.0,338973,31.01,32.2,30.98,32.0,338973,0.0,1.0
2021-11-05,32.13,32.32,30.97,31.19,769523,32.13,32.32,30.97,31.19,769523,0.0,1.0
2021-11-08,31.47,32.54,31.43,32.16,339503,31.47,32.54,31.43,32.16,339503,0.0,1.0
2021-11-09,31.36,31.47,30.716,31.33,232480,31.36,31.47,30.716,31.33,232480,0.0,1.0
2021-11-10,30.87,31.95,30.67,31.23,232480,30.87,31.95,30.67,31.23,232480,0.0,1.0
2021-11-11,31.62,31.77,30.845,30.89,239130,31.62,31.77,30.845,30.89,239130,0.0,1.0
2021-11-12,32.23,32.74,31.78,31.91,329736,32.23,32.74,31.78,31.91,329736,0.0,1.0
2021-11-15,31.93,32.7437,31.7,32.5,288610,31.93,32.7437,31.7,32.5,288610,0.0,1.0
2021-11-16,31.91,32.27,31.645,31.645,259236,31.91,32.27,31.645,31.645,259236,0.0,1.0
2021-11-17,31.81,32.27,31.565,31.84,202186,31.81,32.27,31.565,31.84,202186,0.0,1.0
2021-11-18,31.47,32.15,31.34,31.84,210361,31.47,32.15,31.34,31.84,210361,0.0,1.0
2021-11-19,31.39,31.93,31.05,31.47,262426,31.39,31.93,31.05,31.47,262426,0.0,1.0
2021-11-22,31.77,32.29,31.43,31.57,292209,31.77,32.29,31.43,31.57,292209,0.0,1.0
2021-11-23,31.82,32.12,30.83,31.9,366851,31.82,32.12,30.83,31.9,366851,0.0,1.0
2021-11-24,31.79,31.9,30.91,31.54,347540,31.79,31.9,30.91,31.54,347540,0.0,1.0
2021-11-26,30.97,31.57,30.35,31.57,151964,30.97,31.57,30.35,31.57,151964,0.0,1.0
2021-11-29,31.44,31.83,31.1915,31.39,291470,31.44,31.83,31.1915,31.39,291470,0.0,1.0
2021-11-30,30.86,31.6,30.72,31.23,641556,30.86,31.6,30.72,31.23,641556,0.0,1.0
2021-12-01,30.56,31.71,30.435,31.26,672225,30.56,31.71,30.435,31.26,672225,0.0,1.0
2021-12-02,32.07,32.12,30.41,30.67,856913,32.07,32.12,30.41,30.67,856913,0.0,1.0
2021-12-03,31.04,32.606,30.58,32.05,730022,31.04,32.606,30.58,32.05,730022,0.0,1.0
2021-12-06,32.29,32.44,30.995,31.38,451153,32.29,32.44,30.995,31.38,451153,0.0,1.0
2021-12-07,32.43,33.35,32.28,32.54,297651,32.43,33.35,32.28,32.54,297651,0.0,1.0
2021-12-08,32.72,32.97,32.01,32.61,271907,32.72,32.97,32.01,32.61,271907,0.0,1.0
2021-12-09,32.49,32.93,32.06,32.63,266801,32.49,32.93,32.06,32.63,266801,0.0,1.0
2021-12-10,32.84,32.88,32.01,32.84,386056,32.84,32.88,32.01,32.84,386056,0.0,1.0
2021-12-13,32.47,34.56,32.07,32.67,906150,32.47,34.56,32.07,32.67,906150,0.0,1.0
2021-12-14,32.83,32.9,32.0,32.23,638876,32.83,32.9,32.0,32.23,638876,0.0,1.0
2021-12-15,33.79,33.86,32.535,32.8,498726,33.79,33.86,32.535,32.8,498726,0.0,1.0
2021-12-16,32.97,34.62,32.68,34.16,789996,32.97,34.62,32.68,34.16,789996,0.0,1.0
2021-12-17,32.91,33.62,32.051,32.69,704066,32.91,33.62,32.051,32.69,704066,0.0,1.0
2021-12-20,30.63,32.275,30.07,32.22,975761,30.63,32.275,30.07,32.22,975761,0.0,1.0
2021-12-21,31.64,31.66,30.48,30.48,437200,31.64,31.66,30.48,30.48,437200,0.0,1.0
2021-12-22,32.31,32.43,30.9,31.6,267590,32.31,32.43,30.9,31.6,267590,0.0,1.0
2021-12-23,33.3,33.52,31.92,32.39,340923,33.3,33.52,31.92,32.39,340923,0.0,1.0
2021-12-27,33.61,34.07,33.19,33.27,346913,33.61,34.07,33.19,33.27,346913,0.0,1.0
2021-12-28,33.02,33.955,32.97,33.53,227219,33.02,33.955,32.97,33.53,227219,0.0,1.0
2021-12-29,33.37,33.95,32.86,32.94,228365,33.37,33.95,32.86,32.94,228365,0.0,1.0
2021-12-30,33.4,33.95,33.25,33.45,219199,33.4,33.95,33.25,33.45,219199,0.0,1.0
2021-12-31,33.62,33.89,32.455,33.24,302932,33.62,33.89,32.455,33.24,302932,0.0,1.0
2022-01-03,33.58,34.29,33.07,33.63,232037,33.58,34.29,33.07,33.63,232037,0.0,1.0
2022-01-04,33.36,33.7,32.31,32.695,656371,33.36,33.7,32.31,32.695,656371,0.0,1.0
2022-01-05,33.15,33.8,32.83,33.16,557915,33.15,33.8,32.83,33.16,557915,0.0,1.0
2022-01-06,32.81,34.105,32.76,33.05,657135,32.81,34.105,32.76,33.05,657135,0.0,1.0
2022-01-07,31.54,33.7,30.86,33.0,453308,31.54,33.7,30.86,33.0,453308,0.0,1.0
2022-01-10,30.54,31.21,29.3518,31.21,634242,30.54,31.21,29.3518,31.21,634242,0.0,1.0
2022-01-11,32.38,32.42,30.5701,30.79,462812,32.38,32.42,30.5701,30.79,462812,0.0,1.0
2022-01-12,32.76,32.87,32.15,32.74,226888,32.76,32.87,32.15,32.74,226888,0.0,1.0
2022-01-13,32.23,33.07,31.84,32.9,299864,32.23,33.07,31.84,32.9,299864,0.0,1.0
2022-01-14,31.72,32.13,31.06,32.1,402501,31.72,32.13,31.06,32.1,402501,0.0,1.0
2022-01-18,31.75,31.89,31.0,31.16,442437,31.75,31.89,31.0,31.16,442437,0.0,1.0
2022-01-19,31.13,31.8,30.63,31.8,480956,31.13,31.8,30.63,31.8,480956,0.0,1.0
2022-01-20,30.37,31.97,30.26,31.21,615343,30.37,31.97,30.26,31.21,615343,0.0,1.0
2022-01-21,29.23,30.94,29.04,30.13,566102,29.23,30.94,29.04,30.13,566102,0.0,1.0
2022-01-24,29.26,29.33,27.52,28.5,1297709,29.26,29.33,27.52,28.5,1297709,0.0,1.0
2022-01-25,28.23,28.91,27.56,28.57,589163,28.23,28.91,27.56,28.57,589163,0.0,1.0
2022-01-26,27.86,29.03,27.5,28.87,425732,27.86,29.03,27.5,28.87,425732,0.0,1.0
2022-01-27,26.39,28.33,26.24,28.15,550820,26.39,28.33,26.24,28.15,550820,0.0,1.0
2022-01-28,27.51,27.54,25.81,26.63,481151,27.51,27.54,25.81,26.63,481151,0.0,1.0
2022-01-31,28.25,28.575,27.12,28.575,892256,28.25,28.575,27.12,28.575,892256,0.0,1.0
2022-02-01,29.07,29.13,27.635,27.93,608284,29.07,29.13,27.635,27.93,608284,0.0,1.0
2022-02-02,28.85,29.4,28.42,29.15,363355,28.85,29.4,28.42,29.15,363355,0.0,1.0
2022-02-03,27.83,28.51,27.76,28.41,284655,27.83,28.51,27.76,28.41,284655,0.0,1.0
2022-02-04,28.06,28.41,27.15,27.62,486033,28.06,28.41,27.15,27.62,486033,0.0,1.0
2022-02-07,28.67,28.99,28.01,28.01,418844,28.67,28.99,28.01,28.01,418844,0.0,1.0
2022-02-08,29.18,29.39,28.16,28.61,216193,29.18,29.39,28.16,28.61,216193,0.0,1.0
2022-02-09,30.04,30.25,29.375,29.47,449160,30.04,30.25,29.375,29.47,449160,0.0,1.0
2022-02-10,30.09,30.66,29.31,29.39,480501,30.09,30.66,29.31,29.39,480501,0.0,1.0
2022-02-11,29.8,30.58,29.51,30.32,481341,29.8,30.58,29.51,30.32,481341,0.0,1.0
2022-02-14,29.69,30.44,29.0403,29.68,481646,29.69,30.44,29.0403,29.68,481646,0.0,1.0
2022-02-15,30.12,30.7499,29.69,30.2,780832,30.12,30.7499,29.69,30.2,780832,0.0,1.0
2022-02-16,31.11,31.7,30.385,31.49,664969,31.11,31.7,30.385,31.49,664969,0.0,1.0
2022-02-17,29.77,31.65,29.365,31.65,907136,29.77,31.65,29.365,31.65,907136,0.0,1.0
2022-02-18,28.83,29.95,28.715,29.52,558251,28.83,29.95,28.715,29.52,558251,0.0,1.0
2022-02-22,28.4,29.3,28.07,28.68,412642,28.4,29.3,28.07,28.68,412642,0.0,1.0
2022-02-23,27.45,28.8,27.36,28.55,436556,27.45,28.8,27.36,28.55,436556,0.0,1.0
2022-02-24,28.62,28.93,26.81,26.84,933558,28.62,28.93,26.81,26.84,933558,0.0,1.0
2022-02-25,29.01,29.14,28.12,28.89,808718,29.01,29.14,28.12,28.89,808718,0.0,1.0
2022-02-28,29.37,29.38,28.52,28.52,437773,29.37,29.38,28.52,28.52,437773,0.0,1.0
2022-03-01,28.63,29.74,28.475,29.43,465936,28.63,29.74,28.475,29.43,465936,0.0,1.0
2022-03-02,29.0,29.56,28.73,29.05,363742,29.0,29.56,28.73,29.05,363742,0.0,1.0
2022-03-03,28.09,29.32,27.95,29.1,352470,28.09,29.32,27.95,29.1,352470,0.0,1.0
2022-03-04,27.15,28.18,27.09,27.94,1128154,27.15,28.18,27.09,27.94,1128154,0.0,1.0
2022-03-07,25.36,27.1,25.18,27.1,752717,25.36,27.1,25.18,27.1,752717,0.0,1.0
2022-03-08,26.37,27.04,25.02,25.33,675485,26.37,27.04,25.02,25.33,675485,0.0,1.0
2022-03-09,27.59,28.27,26.85,27.03,449153,27.59,28.27,26.85,27.03,449153,0.0,1.0
2022-03-10,26.93,27.44,26.52,27.27,259675,26.93,27.44,26.52,27.27,259675,0.0,1.0
2022-03-11,26.07,27.285,26.03,27.23,366742,26.07,27.285,26.03,27.23,366742,0.0,1.0
2022-03-14,25.67,26.54,25.43,26.54,410185,25.67,26.54,25.43,26.54,410185,0.0,1.0
2022-03-15,26.42,26.76,25.68,25.68,299013,26.42,26.76,25.68,25.68,299013,0.0,1.0
2022-03-16,27.56,27.615,26.81,26.81,266375,27.56,27.615,26.81,26.81,266375,0.0,1.0
2022-03-17,28.58,28.72,27.43,27.43,570859,28.58,28.72,27.43,27.43,570859,0.0,1.0
2022-03-18,28.42,29.04,28.22,28.38,518531,28.42,29.04,28.22,28.38,518531,0.0,1.0
2022-03-21,27.49,28.42,27.33,28.42,516936,27.49,28.42,27.33,28.42,516936,0.0,1.0
2022-03-22,27.92,28.37,27.55,27.6,331173,27.92,28.37,27.55,27.6,331173,0.0,1.0
2022-03-23,27.3,27.81,27.03,27.66,209537,27.3,27.81,27.03,27.66,209537,0.0,1.0
2022-03-24,27.18,27.41,26.83,27.2,321786,27.18,27.41,26.83,27.2,321786,0.0,1.0
2022-03-25,27.17,27.34,26.35,27.34,529047,27.17,27.34,26.35,27.34,529047,0.0,1.0
2022-03-28,26.93,27.21,26.56,27.05,364479,26.93,27.21,26.56,27.05,364479,0.0,1.0
2022-03-29,27.75,28.17,27.14,27.14,246310,27.75,28.17,27.14,27.14,246310,0.0,1.0
2022-03-30,27.06,27.86,26.94,27.59,176028,27.06,27.86,26.94,27.59,176028,0.0,1.0
2022-03-31,26.28,27.09,26.22,27.01,225328,26.28,27.09,26.22,27.01,225328,0.0,1.0
2022-04-01,26.19,27.4,26.1,26.39,448558,26.19,27.4,26.1,26.39,448558,0.0,1.0
2022-04-04,26.8,26.9,26.22,26.25,505909,26.8,26.9,26.22,26.25,505909,0.0,1.0
2022-04-05,27.06,27.17,26.18,26.81,344279,27.06,27.17,26.18,26.81,344279,0.0,1.0
2022-04-06,26.62,26.68,26.2,26.67,549050,26.62,26.68,26.2,26.67,549050,0.0,1.0
2022-04-07,26.59,26.77,26.01,26.51,455819,26.59,26.77,26.01,26.51,455819,0.0,1.0
2022-04-08,26.63,27.17,26.33,26.45,245809,26.63,27.17,26.33,26.45,245809,0.0,1.0
2022-04-11,25.85,26.59,25.78,26.41,269860,25.85,26.59,25.78,26.41,269860,0.0,1.0
2022-04-12,25.77,26.49,25.52,26.45,278704,25.77,26.49,25.52,26.45,278704,0.0,1.0
2022-04-13,26.56,26.64,25.72,25.84,302319,26.56,26.64,25.72,25.84,302319,0.0,1.0
2022-04-14,26.65,27.27,26.3,26.65,407505,26.65,27.27,26.3,26.65,407505,0.0,1.0
2022-04-18,26.19,26.63,25.97,26.52,261455,26.19,26.63,25.97,26.52,261455,0.0,1.0
2022-04-19,26.83,26.95,25.801,26.27,375280,26.83,26.95,25.801,26.27,375280,0.0,1.0
2022-04-20,27.28,27.69,26.79,27.0,271399,27.28,27.69,26.79,27.0,271399,0.0,1.0
2022-04-21,26.31,27.89,26.29,27.71,366222,26.31,27.89,26.29,27.71,366222,0.0,1.0
2022-04-22,26.02,26.655,25.75,26.24,254549,26.02,26.655,25.75,26.24,254549,0.0,1.0
2022-04-25,27.05,27.12,25.69,26.22,475174,27.05,27.12,25.69,26.22,475174,0.0,1.0
2022-04-26,26.04,27.09,25.7,26.94,465365,26.04,27.09,25.7,26.94,465365,0.0,1.0
2022-04-27,27.09,28.2,26.25,26.25,1013778,27.09,28.2,26.25,26.25,1013778,0.0,1.0
2022-04-28,28.74,29.12,27.08,27.41,756483,28.74,29.12,27.08,27.41,756483,0.0,1.0
2022-04-29,27.89,28.65,27.74,28.34,551626,27.89,28.65,27.74,28.34,551626,0.0,1.0
2022-05-02,28.4,28.5,27.4,28.06,475435,28.4,28.5,27.4,28.06,475435,0.0,1.0
2022-05-03,28.53,28.82,27.74,28.32,416050,28.53,28.82,27.74,28.32,416050,0.0,1.0
2022-05-04,28.74,28.79,27.63,28.53,503280,28.74,28.79,27.63,28.53,503280,0.0,1.0
2022-05-05,27.24,28.54,26.93,28.27,304449,27.24,28.54,26.93,28.27,304449,0.0,1.0
2022-05-06,27.18,27.2,26.34,27.04,357403,27.18,27.2,26.34,27.04,357403,0.0,1.0
2022-05-09,26.12,26.985,25.6,26.7,1206708,26.12,26.985,25.6,26.7,1206708,0.0,1.0
2022-05-10,25.25,26.86,25.04,26.065,495467,25.25,26.86,25.04,26.065,495467,0.0,1.0
2022-05-11,25.19,26.26,25.055,25.36,456549,25.19,26.26,25.055,25.36,456549,0.0,1.0
2022-05-12,25.28,25.95,24.62,25.07,538171,25.28,25.95,24.62,25.07,538171,0.0,1.0
2022-05-13,26.39,26.65,25.05,25.45,380504,26.39,26.65,25.05,25.45,380504,0.0,1.0
2022-05-16,26.0,26.49,25.66,26.39,247432,26.0,26.49,25.66,26.39,247432,0.0,1.0
2022-05-17,27.3,27.3,26.41,26.48,290062,27.3,27.3,26.41,26.48,290062,0.0,1.0
2022-05-18,25.55,27.49,25.43,27.07,682948,25.55,27.49,25.43,27.07,682948,0.0,1.0
2022-05-19,26.37,26.79,25.21,25.21,462880,26.37,26.79,25.21,25.21,462880,0.0,1.0
2022-05-20,26.92,26.98,25.79,26.74,712045,26.92,26.98,25.79,26.74,712045,0.0,1.0
2022-05-23,26.33,27.05,25.53,27.05,356457,26.33,27.05,25.53,27.05,356457,0.0,1.0
2022-05-24,26.44,26.58,25.22,26.21,243267,26.44,26.58,25.22,26.21,243267,0.0,1.0
2022-05-25,27.06,27.31,26.24,26.24,304648,27.06,27.31,26.24,26.24,304648,0.0,1.0
2022-05-26,28.62,28.69,27.11,27.11,410113,28.62,28.69,27.11,27.11,410113,0.0,1.0
2022-05-27,29.39,29.47,28.66,28.69,200319,29.39,29.47,28.66,28.69,200319,0.0,1.0
2022-05-31,28.94,29.45,28.58,29.12,347123,28.94,29.45,28.58,29.12,347123,0.0,1.0
2022-06-01,28.83,29.32,28.28,29.03,788550,28.83,29.32,28.28,29.03,788550,0.0,1.0
2022-06-02,29.12,29.2,28.55,28.81,241723,29.12,29.2,28.55,28.81,241723,0.0,1.0
2022-06-03,29.78,29.87,28.51,28.8,267977,29.78,29.87,28.51,28.8,267977,0.0,1.0
2022-06-06,29.74,30.51,29.73,30.0,376563,29.74,30.51,29.73,30.0,376563,0.0,1.0
2022-06-07,29.76,29.91,29.21,29.43,372643,29.76,29.91,29.21,29.43,372643,0.0,1.0
2022-06-08,29.53,29.875,29.46,29.53,354116,29.53,29.875,29.46,29.53,354116,0.0,1.0
2022-06-09,29.15,29.83,29.1,29.41,391510,29.15,29.83,29.1,29.41,391510,0.0,1.0
2022-06-10,28.6,29.0,28.29,28.56,393081,28.6,29.0,28.29,28.56,393081,0.0,1.0
2022-06-13,27.01,28.28,26.9,28.11,323398,27.01,28.28,26.9,28.11,323398,0.0,1.0
2022-06-14,27.01,27.27,26.81,27.08,234856,27.01,27.27,26.81,27.08,234856,0.0,1.0
2022-06-15,27.41,27.75,26.93,27.31,542471,27.41,27.75,26.93,27.31,542471,0.0,1.0
2022-06-16,25.69,26.69,25.47,26.69,478685,25.69,26.69,25.47,26.69,478685,0.0,1.0
2022-06-17,26.39,26.705,25.83,25.83,537015,26.39,26.705,25.83,25.83,537015,0.0,1.0
2022-06-21,27.06,27.22,26.42,26.57,481739,27.06,27.22,26.42,26.57,481739,0.0,1.0
2022-06-22,27.44,27.78,26.67,26.68,324153,27.44,27.78,26.67,26.68,324153,0.0,1.0
2022-06-23,27.53,27.87,27.01,27.52,355514,27.53,27.87,27.01,27.52,355514,0.0,1.0
2022-06-24,29.36,29.49,27.59,27.87,666360,29.36,29.49,27.59,27.87,666360,0.0,1.0
2022-06-27,28.87,29.6,28.54,29.55,454582,28.87,29.6,28.54,29.55,454582,0.0,1.0
2022-06-28,28.11,29.46,28.07,28.89,279403,28.11,29.46,28.07,28.89,279403,0.0,1.0
2022-06-29,28.03,28.15,27.43,28.05,353974,28.03,28.15,27.43,28.05,353974,0.0,1.0
2022-06-30,27.54,28.0,27.035,27.68,281676,27.54,28.0,27.035,27.68,281676,0.0,1.0
2022-07-01,27.97,28.1,27.21,27.31,505960,27.97,28.1,27.21,27.31,505960,0.0,1.0
2022-07-05,28.26,28.31,27.1175,27.64,666791,28.26,28.31,27.1175,27.64,666791,0.0,1.0
2022-07-06,27.95,28.47,27.82,28.21,604615,27.95,28.47,27.82,28.21,604615,0.0,1.0
2022-07-07,28.44,28.62,27.905,28.21,329025,28.44,28.62,27.905,28.21,329025,0.0,1.0
2022-07-08,28.2,28.7095,28.0537,28.25,329545,28.2,28.7095,28.0537,28.25,329545,0.0,1.0
2022-07-11,27.59,28.2612,27.57,28.07,240536,27.59,28.2612,27.57,28.07,240536,0.0,1.0
2022-07-12,27.53,27.97,27.44,27.63,192333,27.53,27.97,27.44,27.63,192333,0.0,1.0
2022-07-13,27.86,27.92,26.67,26.85,244586,27.86,27.92,26.67,26.85,244586,0.0,1.0
2022-07-14,27.51,27.86,27.215,27.63,203126,27.51,27.86,27.215,27.63,203126,0.0,1.0
2022-07-15,28.27,28.776,27.51,27.98,308397,28.27,28.776,27.51,27.98,308397,0.0,1.0
2022-07-18,28.49,28.9399,28.3,28.5,260646,28.49,28.9399,28.3,28.5,260646,0.0,1.0
2022-07-19,29.56,29.94,28.66,28.73,286660,29.56,29.94,28.66,28.73,286660,0.0,1.0
2022-07-20,30.13,30.21,29.38,29.62,326652,30.13,30.21,29.38,29.62,326652,0.0,1.0
2022-07-21,30.37,30.53,29.88,29.88,343850,30.37,30.53,29.88,29.88,343850,0.0,1.0
2022-07-22,30.18,30.6,29.87,30.49,387774,30.18,30.6,29.87,30.49,387774,0.0,1.0
2022-07-25,29.75,30.34,29.55,30.34,447487,29.75,30.34,29.55,30.34,447487,0.0,1.0
2022-07-26,29.14,29.655,28.76,29.55,574951,29.14,29.655,28.76,29.55,574951,0.0,1.0
2022-07-27,30.04,31.33,28.65,30.43,1322084,30.04,31.33,28.65,30.43,1322084,0.0,1.0
2022-07-28,29.73,30.6,29.255,30.19,887272,29.73,30.6,29.255,30.19,887272,0.0,1.0
2022-07-29,30.38,30.915,29.68,29.73,604260,30.38,30.915,29.68,29.73,604260,0.0,1.0
2022-08-01,31.08,31.1,30.155,30.35,382351,31.08,31.1,30.155,30.35,382351,0.0,1.0
2022-08-02,30.92,31.125,30.69,30.91,250864,30.92,31.125,30.69,30.91,250864,0.0,1.0
2022-08-03,32.24,32.46,31.12,31.12,443213,32.24,32.46,31.12,31.12,443213,0.0,1.0
2022-08-04,31.65,32.52,31.52,32.12,386692,31.65,32.52,31.52,32.12,386692,0.0,1.0
2022-08-05,31.16,31.62,30.81,31.16,455951,31.16,31.62,30.81,31.16,455951,0.0,1.0
2022-08-08,31.19,31.9606,31.155,31.34,269445,31.19,31.9606,31.155,31.34,269445,0.0,1.0
2022-08-09,30.62,31.155,30.56,31.01,267329,30.62,31.155,30.56,31.01,267329,0.0,1.0
2022-08-10,31.46,31.73,31.25,31.37,305478,31.46,31.73,31.25,31.37,305478,0.0,1.0
2022-08-11,31.25,31.88,31.21,31.67,215135,31.25,31.88,31.21,31.67,215135,0.0,1.0
2022-08-12,31.36,31.81,30.8868,31.45,473716,31.36,31.81,30.8868,31.45,473716,0.0,1.0
2022-08-15,32.24,32.33,31.14,31.32,452499,32.24,32.33,31.14,31.32,452499,0.0,1.0
2022-08-16,32.32,32.69,32.145,32.27,276027,32.32,32.69,32.145,32.27,276027,0.0,1.0
2022-08-17,32.1,32.34,31.46,32.03,431010,32.1,32.34,31.46,32.03,431010,0.0,1.0
2022-08-18,32.74,32.94,31.71,32.05,417652,32.74,32.94,31.71,32.05,417652,0.0,1.0
2022-08-19,32.96,32.99,32.42,32.59,655176,32.96,32.99,32.42,32.59,655176,0.0,1.0
2022-08-22,32.91,33.02,32.51,33.0,605246,32.91,33.02,32.51,33.0,605246,0.0,1.0
2022-08-23,32.74,33.28,32.72,32.91,525629,32.74,33.28,32.72,32.91,525629,0.0,1.0
2022-08-24,32.78,33.24,32.72,33.1,473481,32.78,33.24,32.72,33.1,473481,0.0,1.0
2022-08-25,32.6,33.2,32.5,32.99,306253,32.6,33.2,32.5,32.99,306253,0.0,1.0
2022-08-26,31.47,32.5,31.19,32.5,403882,31.47,32.5,31.19,32.5,403882,0.0,1.0
2022-08-29,31.5,31.71,30.7,31.01,522797,31.5,31.71,30.7,31.01,522797,0.0,1.0
2022-08-30,30.73,31.57,30.38,31.57,493850,30.73,31.57,30.38,31.57,493850,0.0,1.0
2022-08-31,31.43,31.44,30.45,30.85,512504,31.43,31.44,30.45,30.85,512504,0.0,1.0
2022-09-01,31.03,31.21,30.44,31.21,320213,31.03,31.21,30.44,31.21,320213,0.0,1.0
2022-09-02,31.52,31.85,31.15,31.28,401481,31.52,31.85,31.15,31.28,401481,0.0,1.0
2022-09-06,31.73,31.84,31.16,31.64,248284,31.73,31.84,31.16,31.64,248284,0.0,1.0
2022-09-07,33.07,33.15,31.48,31.72,483137,33.07,33.15,31.48,31.72,483137,0.0,1.0
2022-09-08,33.41,33.47,32.755,32.77,793227,33.41,33.47,32.755,32.77,793227,0.0,1.0
2022-09-09,34.42,34.64,33.6,33.7,694306,34.42,34.64,33.6,33.7,694306,0.0,1.0
2022-09-12,34.34,35.45,34.05,34.82,798768,34.34,35.45,34.05,34.82,798768,0.0,1.0
2022-09-13,32.67,33.14,31.7775,32.34,4038966,32.67,33.14,31.7775,32.34,4038966,0.0,1.0
2022-09-14,33.22,33.31,32.43,32.48,1375786,33.22,33.31,32.43,32.48,1375786,0.0,1.0
2022-09-15,33.01,33.47,32.73,33.06,852020,33.01,33.47,32.73,33.06,852020,0.0,1.0
2022-09-16,32.26,32.46,31.89,32.22,893186,32.26,32.46,31.89,32.22,893186,0.0,1.0
2022-09-19,32.71,32.755,31.84,31.84,598977,32.71,32.755,31.84,31.84,598977,0.0,1.0
2022-09-20,32.11,32.6,31.89,32.6,525429,32.11,32.6,31.89,32.6,525429,0.0,1.0
2022-09-21,31.8,32.54,31.72,32.18,639872,31.8,32.54,31.72,32.18,639872,0.0,1.0
2022-09-22,30.48,31.75,30.43,31.75,616863,30.48,31.75,30.43,31.75,616863,0.0,1.0
2022-09-23,29.84,30.14,29.26,30.03,845308,29.84,30.14,29.26,30.03,845308,0.0,1.0
2022-09-26,29.03,30.04,28.99,29.71,660332,29.03,30.04,28.99,29.71,660332,0.0,1.0
2022-09-27,28.77,29.65,28.53,29.26,829805,28.77,29.65,28.53,29.26,829805,0.0,1.0
2022-09-28,29.65,29.81,28.79,28.97,731540,29.65,29.81,28.79,28.97,731540,0.0,1.0
2022-09-29,28.62,29.425,28.47,29.08,698184,28.62,29.425,28.47,29.08,698184,0.0,1.0
2022-09-30,27.98,28.8,27.94,28.49,709479,27.98,28.8,27.94,28.49,709479,0.0,1.0
2022-10-03,28.91,29.02,28.035,28.33,543897,28.91,29.02,28.035,28.33,543897,0.0,1.0
2022-10-04,30.38,30.54,29.61,29.61,1020817,30.38,30.54,29.61,29.61,1020817,0.0,1.0
2022-10-05,30.68,30.85,29.73,30.07,377305,30.68,30.85,29.73,30.07,377305,0.0,1.0
2022-10-06,30.38,30.915,30.34,30.46,817194,30.38,30.915,30.34,30.46,817194,0.0,1.0
2022-10-07,29.22,29.96,28.82,29.87,530331,29.22,29.96,28.82,29.87,530331,0.0,1.0
2022-10-10,29.9,30.29,29.45,29.52,698913,29.9,30.29,29.45,29.52,698913,0.0,1.0
2022-10-11,30.01,30.73,29.48,29.72,819115,30.01,30.73,29.48,29.72,819115,0.0,1.0
2022-10-12,30.16,30.3,29.48,29.91,372565,30.16,30.3,29.48,29.91,372565,0.0,1.0
2022-10-13,30.22,30.98,28.715,29.28,804385,30.22,30.98,28.715,29.28,804385,0.0,1.0
2022-10-14,30.02,30.8,29.88,30.51,452550,30.02,30.8,29.88,30.51,452550,0.0,1.0
2022-10-17,30.99,31.19,30.55,30.77,457695,30.99,31.19,30.55,30.77,457695,0.0,1.0
2022-10-18,32.33,32.47,31.79,31.79,660283,32.33,32.47,31.79,31.79,660283,0.0,1.0
2022-10-19,31.79,32.0,31.3,31.9,549301,31.79,32.0,31.3,31.9,549301,0.0,1.0
2022-10-20,30.93,32.24,30.69,31.71,464075,30.93,32.24,30.69,31.71,464075,0.0,1.0
2022-10-21,31.54,31.59,30.68,31.04,1194900,31.54,31.59,30.68,31.04,1194900,0.0,1.0
2022-10-24,32.57,32.58,31.2,31.64,1044066,32.57,32.58,31.2,31.64,1044066,0.0,1.0
2022-10-25,32.27,32.97,32.07,32.87,1446049,32.27,32.97,32.07,32.87,1446049,0.0,1.0
2022-10-26,29.96,32.27,29.91,32.02,1768130,29.96,32.27,29.91,32.02,1768130,0.0,1.0
2022-10-27,30.8,31.02,29.5,30.44,1282387,30.8,31.02,29.5,30.44,1282387,0.0,1.0
2022-10-28,31.56,32.01,30.92,30.92,1254236,31.56,32.01,30.92,30.92,1254236,0.0,1.0
2022-10-31,31.98,32.3686,31.61,31.86,815522,31.98,32.3686,31.61,31.86,815522,0.0,1.0
2022-11-01,31.63,32.3,31.55,32.01,618270,31.63,32.3,31.55,32.01,618270,0.0,1.0
2022-11-02,30.81,31.905,30.57,31.63,698427,30.81,31.905,30.57,31.63,698427,0.0,1.0
2022-11-03,30.54,31.07,30.29,30.64,623941,30.54,31.07,30.29,30.64,623941,0.0,1.0
2022-11-04,30.26,31.01,29.94,31.01,832425,30.26,31.01,29.94,31.01,832425,0.0,1.0
2022-11-07,30.27,30.5135,29.725,30.34,614019,30.27,30.5135,29.725,30.34,614019,0.0,1.0
2022-11-08,30.25,30.82,29.98,30.28,598658,30.25,30.82,29.98,30.28,598658,0.0,1.0
2022-11-09,29.9,30.58,29.71,30.12,512076,29.9,30.58,29.71,30.12,512076,0.0,1.0
2022-11-10,31.52,31.62,30.97,31.33,560686,31.52,31.62,30.97,31.33,560686,0.0,1.0
2022-11-11,31.49,32.14,31.33,31.33,365586,31.49,32.14,31.33,31.33,365586,0.0,1.0
2022-11-14,31.85,32.6,31.26,31.49,755345,31.85,32.6,31.26,31.49,755345,0.0,1.0
2022-11-15,31.1,32.61,30.79,32.61,624912,31.1,32.61,30.79,32.61,624912,0.0,1.0
2022-11-16,31.26,31.3499,30.85,30.88,375072,31.26,31.3499,30.85,30.88,375072,0.0,1.0
2022-11-17,30.5,31.07,30.2,30.85,285873,30.5,31.07,30.2,30.85,285873,0.0,1.0
2022-11-18,30.81,31.115,30.502,30.95,474297,30.81,31.115,30.502,30.95,474297,0.0,1.0
2022-11-21,30.57,31.21,30.37,30.86,272572,30.57,31.21,30.37,30.86,272572,0.0,1.0
2022-11-22,30.96,31.07,30.36,30.58,483535,30.96,31.07,30.36,30.58,483535,0.0,1.0
2022-11-23,30.77,31.29,30.66,31.11,329189,30.77,31.29,30.66,31.11,329189,0.0,1.0
2022-11-25,30.8,31.03,30.59,30.89,373727,30.8,31.03,30.59,30.89,373727,0.0,1.0
2022-11-28,29.65,30.79,29.45,30.61,633260,29.65,30.79,29.45,30.61,633260,0.0,1.0
2022-11-29,29.7,29.815,29.355,29.8,430958,29.7,29.815,29.355,29.8,430958,0.0,1.0
2022-11-30,30.41,30.46,29.39,29.47,476371,30.41,30.46,29.39,29.47,476371,0.0,1.0
2022-12-01,30.55,30.635,29.66,30.44,749231,30.55,30.635,29.66,30.44,749231,0.0,1.0
2022-12-02,31.0,31.02,29.7,30.01,276317,31.0,31.02,29.7,30.01,276317,0.0,1.0
2022-12-05,29.97,31.0,29.83,31.0,506587,29.97,31.0,29.83,31.0,506587,0.0,1.0
2022-12-06,29.7,30.65,29.4,30.45,331839,29.7,30.65,29.4,30.45,331839,0.0,1.0
2022-12-07,29.36,29.96,29.1,29.62,481246,29.36,29.96,29.1,29.62,481246,0.0,1.0
2022-12-08,29.58,29.86,29.09,29.64,341496,29.58,29.86,29.09,29.64,341496,0.0,1.0
2022-12-09,29.47,29.8,29.34,29.37,407080,29.47,29.8,29.34,29.37,407080,0.0,1.0
2022-12-12,29.6,29.76,29.33,29.56,227194,29.6,29.76,29.33,29.56,227194,0.0,1.0
2022-12-13,28.51,30.5,28.38,30.5,927317,28.51,30.5,28.38,30.5,927317,0.0,1.0
2022-12-14,28.07,28.79,27.63,28.48,460033,28.07,28.79,27.63,28.48,460033,0.0,1.0
2022-12-15,27.19,27.74,27.15,27.61,683531,27.19,27.74,27.15,27.61,683531,0.0,1.0
2022-12-16,26.97,27.27,26.725,26.91,1016781,26.97,27.27,26.725,26.91,1016781,0.0,1.0
2022-12-19,26.67,27.11,26.3,26.88,453327,26.67,27.11,26.3,26.88,453327,0.0,1.0
2022-12-20,26.9,26.9968,26.01,26.46,729119,26.9,26.9968,26.01,26.46,729119,0.0,1.0
2022-12-21,27.39,27.4,26.71,27.15,413862,27.39,27.4,26.71,27.15,413862,0.0,1.0
2022-12-22,26.9,27.25,26.35,27.25,318756,26.9,27.25,26.35,27.25,318756,0.0,1.0
2022-12-23,26.77,26.945,26.27,26.5,265182,26.77,26.945,26.27,26.5,265182,0.0,1.0
2022-12-27,26.66,27.07,26.59,26.8,325389,26.66,27.07,26.59,26.8,325389,0.0,1.0
2022-12-28,26.55,26.88,26.38,26.5,348140,26.55,26.88,26.38,26.5,348140,0.0,1.0
2022-12-29,27.24,27.5,26.53,26.62,313166,27.24,27.5,26.53,26.62,313166,0.0,1.0
2022-12-30,27.31,27.38,26.97,27.08,354894,27.31,27.38,26.97,27.08,354894,0.0,1.0
2023-01-03,27.46,27.99,27.29,27.6,582340,27.46,27.99,27.29,27.6,582340,0.0,1.0
2023-01-04,27.37,27.985,27.25,27.75,488138,27.37,27.985,27.25,27.75,488138,0.0,1.0
2023-01-05,26.76,27.24,26.55,27.05,756008,26.76,27.24,26.55,27.05,756008,0.0,1.0
2023-01-06,26.79,27.1976,26.73,26.96,826723,26.79,27.1976,26.73,26.96,826723,0.0,1.0
2023-01-09,27.31,27.65,27.01,27.01,906741,27.31,27.65,27.01,27.01,906741,0.0,1.0
2023-01-10,27.78,27.855,27.13,27.27,285844,27.78,27.855,27.13,27.27,285844,0.0,1.0
2023-01-11,28.15,28.33,27.82,27.95,673622,28.15,28.33,27.82,27.95,673622,0.0,1.0
2023-01-12,27.98,28.43,27.91,28.25,669026,27.98,28.43,27.91,28.25,669026,0.0,1.0
2023-01-13,28.26,28.38,27.61,27.76,382295,28.26,28.38,27.61,27.76,382295,0.0,1.0
2023-01-17,28.33,28.84,27.86,28.15,382597,28.33,28.84,27.86,28.15,382597,0.0,1.0
2023-01-18,28.1,28.87,28.08,28.38,469492,28.1,28.87,28.08,28.38,469492,0.0,1.0
2023-01-19,27.37,27.9,27.31,27.8,295134,27.37,27.9,27.31,27.8,295134,0.0,1.0
2023-01-20,27.35,27.59,26.7,27.44,1798815,27.35,27.59,26.7,27.44,1798815,0.0,1.0
2023-01-23,28.02,28.25,27.24,27.38,691778,28.02,28.25,27.24,27.38,691778,0.0,1.0
2023-01-24,27.6,28.31,27.525,27.92,367420,27.6,28.31,27.525,27.92,367420,0.0,1.0
2023-01-25,27.94,28.0,26.8906,27.29,405883,27.94,28.0,26.8906,27.29,405883,0.0,1.0
2023-01-26,28.06,28.26,27.62,28.1,329384,28.06,28.26,27.62,28.1,329384,0.0,1.0
2023-01-27,28.95,28.97,27.98,28.39,741319,28.95,28.97,27.98,28.39,741319,0.0,1.0
2023-01-30,28.68,29.35,28.65,28.89,383546,28.68,29.35,28.65,28.89,383546,0.0,1.0
2023-01-31,29.19,29.19,28.73,28.75,425979,29.19,29.19,28.73,28.75,425979,0.0,1.0
2023-02-01,29.53,29.775,28.88,29.13,415236,29.53,29.775,28.88,29.13,415236,0.0,1.0
2023-02-02,29.86,30.08,29.6,29.83,338135,29.86,30.08,29.6,29.83,338135,0.0,1.0
2023-02-03,29.17,29.59,28.91,29.53,404011,29.17,29.59,28.91,29.53,404011,0.0,1.0
2023-02-06,28.47,29.03,28.445,28.87,496694,28.47,29.03,28.445,28.87,496694,0.0,1.0
2023-02-07,28.73,28.86,27.74,28.45,504929,28.73,28.86,27.74,28.45,504929,0.0,1.0
2023-02-08,28.69,29.29,28.61,29.27,334043,28.69,29.29,28.61,29.27,334043,0.0,1.0
2023-02-09,28.48,28.93,28.47,28.89,353930,28.48,28.93,28.47,28.89,353930,0.0,1.0
2023-02-10,28.56,28.74,28.245,28.32,492913,28.56,28.74,28.245,28.32,492913,0.0,1.0
2023-02-13,28.8,29.07,28.52,28.67,365339,28.8,29.07,28.52,28.67,365339,0.0,1.0
2023-02-14,29.07,29.18,28.69,28.75,407734,29.07,29.18,28.69,28.75,407734,0.0,1.0
2023-02-15,29.5,29.6,28.915,29.05,380843,29.5,29.6,28.915,29.05,380843,0.0,1.0
2023-02-16,29.28,29.67,29.0,29.22,417983,29.28,29.67,29.0,29.22,417983,0.0,1.0
2023-02-17,28.71,29.21,28.36,29.21,444878,28.71,29.21,28.36,29.21,444878,0.0,1.0
2023-02-21,27.97,28.74,27.63,28.66,686102,27.97,28.74,27.63,28.66,686102,0.0,1.0
2023-02-22,27.78,28.88,27.17,27.76,1046634,27.78,28.88,27.17,27.76,1046634,0.0,1.0
2023-02-23,27.82,28.17,27.085,28.15,795412,27.82,28.17,27.085,28.15,795412,0.0,1.0
2023-02-24,27.97,28.11,27.21,27.38,518240,27.97,28.11,27.21,27.38,518240,0.0,1.0
2023-02-27,28.35,28.45,27.86,28.01,522955,28.35,28.45,27.86,28.01,522955,0.0,1.0
2023-02-28,27.975,28.46,27.97,28.27,619920,27.975,28.46,27.97,28.27,619920,0.0,1.0
2023-03-01,28.1,28.48,27.74,27.98,536411,28.1,28.48,27.74,27.98,536411,0.0,1.0
2023-03-02,28.2,28.24,27.76,28.03,362968,28.2,28.24,27.76,28.03,362968,0.0,1.0
2023-03-03,28.79,29.21,28.22,28.32,481886,28.79,29.21,28.22,28.32,481886,0.0,1.0
2023-03-06,28.55,28.95,28.285,28.73,322767,28.55,28.95,28.285,28.73,322767,0.0,1.0
2023-03-07,28.37,28.94,28.28,28.68,498891,28.37,28.94,28.28,28.68,498891,0.0,1.0
2023-03-08,28.66,28.84,28.22,28.27,311854,28.66,28.84,28.22,28.27,311854,0.0,1.0
2023-03-09,28.16,28.87,28.125,28.65,279427,28.16,28.87,28.125,28.65,279427,0.0,1.0
2023-03-10,27.3,28.02,27.09,28.02,352768,27.3,28.02,27.09,28.02,352768,0.0,1.0
2023-03-13,27.2,27.57,27.05,27.43,320484,27.2,27.57,27.05,27.43,320484,0.0,1.0
2023-03-14,28.26,28.29,27.61,27.61,388675,28.26,28.29,27.61,27.61,388675,0.0,1.0
2023-03-15,28.11,28.41,27.58,27.71,454558,28.11,28.41,27.58,27.71,454558,0.0,1.0
2023-03-16,28.5,28.83,27.72,27.89,400089,28.5,28.83,27.72,27.89,400089,0.0,1.0
2023-03-17,27.82,28.63,27.74,28.36,412714,27.82,28.63,27.74,28.36,412714,0.0,1.0
2023-03-20,27.98,28.45,27.85,27.86,337382,27.98,28.45,27.85,27.86,337382,0.0,1.0
2023-03-21,28.74,29.04,28.24,28.24,393533,28.74,29.04,28.24,28.24,393533,0.0,1.0
2023-03-22,27.93,28.67,27.93,28.64,380492,27.93,28.67,27.93,28.64,380492,0.0,1.0
2023-03-23,28.08,28.585,27.78,28.08,446475,28.08,28.585,27.78,28.08,446475,0.0,1.0
2023-03-24,28.17,28.2,27.6,27.92,363402,28.17,28.2,27.6,27.92,363402,0.0,1.0
2023-03-27,28.22,28.46,28.065,28.36,357612,28.22,28.46,28.065,28.36,357612,0.0,1.0
2023-03-28,28.52,28.6,27.96,28.08,562575,28.52,28.6,27.96,28.08,562575,0.0,1.0
2023-03-29,28.77,28.84,28.455,28.76,306796,28.77,28.84,28.455,28.76,306796,0.0,1.0
2023-03-30,29.5,29.94,28.79,29.0,548939,29.5,29.94,28.79,29.0,548939,0.0,1.0
2023-03-31,30.31,30.47,29.575,29.78,563713,30.31,30.47,29.575,29.78,563713,0.0,1.0
2023-04-03,30.31,30.42,29.78,30.22,408713,30.31,30.42,29.78,30.22,408713,0.0,1.0
2023-04-04,30.27,30.61,29.81,30.43,527155,30.27,30.61,29.81,30.43,527155,0.0,1.0
2023-04-05,29.83,30.252,29.52,30.11,784421,29.83,30.252,29.52,30.11,784421,0.0,1.0
2023-04-06,29.47,29.84,29.39,29.78,418617,29.47,29.84,29.39,29.78,418617,0.0,1.0
2023-04-10,29.88,30.08,29.22,29.24,426046,29.88,30.08,29.22,29.24,426046,0.0,1.0
2023-04-11,30.53,30.56,29.73,29.93,297829,30.53,30.56,29.73,29.93,297829,0.0,1.0
2023-04-12,30.21,30.75,30.21,30.71,380986,30.21,30.75,30.21,30.71,380986,0.0,1.0
2023-04-13,30.25,30.42,30.22,30.33,488430,30.25,30.42,30.22,30.33,488430,0.0,1.0
2023-04-14,29.91,30.385,29.885,30.19,393204,29.91,30.385,29.885,30.19,393204,0.0,1.0
2023-04-17,30.4,30.4,29.91,29.95,324884,30.4,30.4,29.91,29.95,324884,0.0,1.0
2023-04-18,30.43,30.78,30.31,30.52,352714,30.43,30.78,30.31,30.52,352714,0.0,1.0
2023-04-19,30.37,30.41,30.1,30.35,333324,30.37,30.41,30.1,30.35,333324,0.0,1.0
2023-04-20,30.56,30.59,30.14,30.14,302068,30.56,30.59,30.14,30.14,302068,0.0,1.0
2023-04-21,30.95,30.96,30.4,30.71,421004,30.95,30.96,30.4,30.71,421004,0.0,1.0
2023-04-24,30.79,31.26,30.67,31.0,246724,30.79,31.26,30.67,31.0,246724,0.0,1.0
2023-04-25,30.56,31.04,30.46,30.72,359042,30.56,31.04,30.46,30.72,359042,0.0,1.0
2023-04-26,30.68,30.79,30.16,30.37,491812,30.68,30.79,30.16,30.37,491812,0.0,1.0
2023-04-27,31.22,31.38,30.41,30.69,551214,31.22,31.38,30.41,30.69,551214,0.0,1.0
2023-04-28,30.7,31.47,30.56,31.2,576174,30.7,31.47,30.56,31.2,576174,0.0,1.0
2023-05-01,30.67,30.83,30.33,30.69,669569,30.67,30.83,30.33,30.69,669569,0.0,1.0
2023-05-02,30.28,30.53,29.8,30.53,636974,30.28,30.53,29.8,30.53,636974,0.0,1.0
2023-05-03,29.95,30.755,29.77,30.73,765184,29.95,30.755,29.77,30.73,765184,0.0,1.0
2023-05-04,28.91,29.88,28.76,29.77,745621,28.91,29.88,28.76,29.77,745621,0.0,1.0
2023-05-05,28.2,29.31,28.19,29.0,632548,28.2,29.31,28.19,29.0,632548,0.0,1.0
2023-05-08,28.13,28.835,27.96,28.05,564672,28.13,28.835,27.96,28.05,564672,0.0,1.0
2023-05-09,27.4,28.05,27.255,28.05,1154387,27.4,28.05,27.255,28.05,1154387,0.0,1.0
2023-05-10,28.1,28.3,27.52,27.52,750476,28.1,28.3,27.52,27.52,750476,0.0,1.0
2023-05-11,28.01,28.15,27.835,28.05,384741,28.01,28.15,27.835,28.05,384741,0.0,1.0
2023-05-12,28.28,28.39,27.9,28.12,581797,28.28,28.39,27.9,28.12,581797,0.0,1.0
2023-05-15,28.47,28.515,28.12,28.29,445932,28.47,28.515,28.12,28.29,445932,0.0,1.0
2023-05-16,27.94,28.29,27.75,28.29,454082,27.94,28.29,27.75,28.29,454082,0.0,1.0
2023-05-17,27.63,28.23,27.465,28.09,559151,27.63,28.23,27.465,28.09,559151,0.0,1.0
2023-05-18,27.09,27.5,26.77,27.48,1077773,27.09,27.5,26.77,27.48,1077773,0.0,1.0
2023-05-19,26.38,27.41,26.065,27.41,861686,26.38,27.41,26.065,27.41,861686,0.0,1.0
2023-05-22,25.99,26.55,25.92,26.45,852115,25.99,26.55,25.92,26.45,852115,0.0,1.0
2023-05-23,25.21,26.1964,25.09,26.0,663529,25.21,26.1964,25.09,26.0,663529,0.0,1.0
2023-05-24,24.51,25.095,24.47,25.02,998694,24.51,25.095,24.47,25.02,998694,0.0,1.0
2023-05-25,24.27,24.46,23.84,24.44,1003410,24.27,24.46,23.84,24.44,1003410,0.0,1.0
2023-05-26,23.77,24.41,23.75,24.41,641558,23.77,24.41,23.75,24.41,641558,0.0,1.0
2023-05-30,23.91,24.05,23.35,23.76,717163,23.91,24.05,23.35,23.76,717163,0.0,1.0
2023-05-31,24.83,25.63,24.43,24.49,1511097,24.83,25.63,24.43,24.49,1511097,0.0,1.0
2023-06-01,24.65,24.81,24.35,24.76,694945,24.65,24.81,24.35,24.76,694945,0.0,1.0
2023-06-02,25.41,25.67,24.81,24.81,701346,25.41,25.67,24.81,24.81,701346,0.0,1.0
2023-06-05,25.79,25.85,25.135,25.38,754463,25.79,25.85,25.135,25.38,754463,0.0,1.0
2023-06-06,26.58,26.65,25.9,25.95,883240,26.58,26.65,25.9,25.95,883240,0.0,1.0
2023-06-07,27.22,27.45,26.76,26.79,891396,27.22,27.45,26.76,26.79,891396,0.0,1.0
2023-06-08,26.91,27.68,26.78,27.24,632014,26.91,27.68,26.78,27.24,632014,0.0,1.0
2023-06-09,26.89,27.43,26.77,27.01,385143,26.89,27.43,26.77,27.01,385143,0.0,1.0
2023-06-12,27.15,27.18,26.61,27.05,454499,27.15,27.18,26.61,27.05,454499,0.0,1.0
2023-06-13,26.74,27.62,26.69,27.28,494881,26.74,27.62,26.69,27.28,494881,0.0,1.0
2023-06-14,26.3,26.9024,25.93,26.71,592457,26.3,26.9024,25.93,26.71,592457,0.0,1.0
2023-06-15,26.59,26.695,26.13,26.13,355522,26.59,26.695,26.13,26.13,355522,0.0,1.0
2023-06-16,26.58,26.77,26.4,26.63,352883,26.58,26.77,26.4,26.63,352883,0.0,1.0
2023-06-20,26.03,26.49,25.99,26.49,376453,26.03,26.49,25.99,26.49,376453,0.0,1.0
2023-06-21,25.87,26.2,25.76,25.95,443384,25.87,26.2,25.76,25.95,443384,0.0,1.0
2023-06-22,25.93,26.2,25.74,25.74,261687,25.93,26.2,25.74,25.74,261687,0.0,1.0
2023-06-23,25.85,26.08,25.66,25.68,462997,25.85,26.08,25.66,25.68,462997,0.0,1.0
2023-06-26,26.0,26.24,25.78,25.8,287854,26.0,26.24,25.78,25.8,287854,0.0,1.0
2023-06-27,25.77,26.12,25.77,26.0,307978,25.77,26.12,25.77,26.0,307978,0.0,1.0
2023-06-28,25.76,25.84,25.5,25.805,418830,25.76,25.84,25.5,25.805,418830,0.0,1.0
2023-06-29,26.02,26.18,25.5,25.68,306854,26.02,26.18,25.5,25.68,306854,0.0,1.0
2023-06-30,27.06,27.29,26.26,26.26,447019,27.06,27.29,26.26,26.26,447019,0.0,1.0
2023-07-03,26.8,27.06,26.73,26.93,141827,26.8,27.06,26.73,26.93,141827,0.0,1.0
2023-07-05,26.91,27.09,26.42,26.61,536607,26.91,27.09,26.42,26.61,536607,0.0,1.0
2023-07-06,26.72,26.81,26.44,26.59,942187,26.72,26.81,26.44,26.59,942187,0.0,1.0
2023-07-07,26.7,26.82,26.5,26.69,382318,26.7,26.82,26.5,26.69,382318,0.0,1.0
2023-07-10,27.02,27.32,26.7,26.7,498471,27.02,27.32,26.7,26.7,498471,0.0,1.0
2023-07-11,27.13,27.39,27.06,27.14,323520,27.13,27.39,27.06,27.14,323520,0.0,1.0
2023-07-12,27.4,27.55,27.15,27.42,272417,27.4,27.55,27.15,27.42,272417,0.0,1.0
2023-07-13,27.59,27.61,27.34,27.46,259508,27.59,27.61,27.34,27.46,259508,0.0,1.0
2023-07-14,26.9,27.65,26.87,27.65,303578,26.9,27.65,26.87,27.65,303578,0.0,1.0
2023-07-17,26.66,26.92,26.46,26.9,492466,26.66,26.92,26.46,26.9,492466,0.0,1.0
2023-07-18,26.36,26.82,25.97,26.59,484627,26.36,26.82,25.97,26.59,484627,0.0,1.0
2023-07-19,26.57,26.895,26.43,26.47,377105,26.57,26.895,26.43,26.47,377105,0.0,1.0
2023-07-20,26.3,26.625,26.27,26.6,319279,26.3,26.625,26.27,26.6,319279,0.0,1.0
2023-07-21,26.62,26.66,26.369,26.44,327835,26.62,26.66,26.369,26.44,327835,0.0,1.0
2023-07-24,26.28,26.77,26.2,26.66,437431,26.28,26.77,26.2,26.66,437431,0.0,1.0
2023-07-25,26.09,26.53,25.96,26.22,524518,26.09,26.53,25.96,26.22,524518,0.0,1.0
2023-07-26,26.09,26.3,25.93,26.06,400559,26.09,26.3,25.93,26.06,400559,0.0,1.0
2023-07-27,25.58,26.26,25.48,26.2,510110,25.58,26.26,25.48,26.2,510110,0.0,1.0
2023-07-28,25.81,25.86,25.59,25.68,370158,25.81,25.86,25.59,25.68,370158,0.0,1.0
2023-07-31,25.87,26.04,25.78,25.84,649944,25.87,26.04,25.78,25.84,649944,0.0,1.0
2023-08-01,25.83,26.045,25.66,25.8,902283,25.83,26.045,25.66,25.8,902283,0.0,1.0
2023-08-02,15.2,18.86,13.15,18.74,20513290,15.2,18.86,13.15,18.74,20513290,0.0,1.0
2023-08-03,16.08,16.57,15.01,15.37,8094027,16.08,16.57,15.01,15.37,8094027,0.0,1.0
2023-08-04,16.09,16.29,15.63,15.96,3291551,16.09,16.29,15.63,15.96,3291551,0.0,1.0
2023-08-07,15.4,16.14,14.91,16.02,2439376,15.4,16.14,14.91,16.02,2439376,0.0,1.0
2023-08-08,14.85,15.52,14.84,15.37,2133829,14.85,15.52,14.84,15.37,2133829,0.0,1.0
2023-08-09,14.4,15.16,14.39,14.85,1936349,14.4,15.16,14.39,14.85,1936349,0.0,1.0
2023-08-10,14.4,14.6,14.21,14.45,2545377,14.4,14.6,14.21,14.45,2545377,0.0,1.0
2023-08-11,15.13,15.17,14.25,14.29,2034744,15.13,15.17,14.25,14.29,2034744,0.0,1.0
2023-08-14,15.16,15.59,15.03,15.03,1458589,15.16,15.59,15.03,15.03,1458589,0.0,1.0
2023-08-15,14.88,15.1499,14.74,14.97,1338299,14.88,15.1499,14.74,14.97,1338299,0.0,1.0
2023-08-16,14.62,14.8624,14.46,14.73,1077098,14.62,14.8624,14.46,14.73,1077098,0.0,1.0
2023-08-17,14.33,14.71,14.22,14.59,1148212,14.33,14.71,14.22,14.59,1148212,0.0,1.0
2023-08-18,14.28,14.41,14.11,14.13,1437072,14.28,14.41,14.11,14.13,1437072,0.0,1.0
2023-08-21,14.48,14.57,14.24,14.26,1040587,14.48,14.57,14.24,14.26,1040587,0.0,1.0
2023-08-22,14.36,14.645,14.3,14.59,947443,14.36,14.645,14.3,14.59,947443,0.0,1.0
2023-08-23,14.69,14.895,14.56,14.8,1671113,14.69,14.895,14.56,14.8,1671113,0.0,1.0
2023-08-24,14.33,14.9799,14.3,14.72,1068381,14.33,14.9799,14.3,14.72,1068381,0.0,1.0
2023-08-25,14.38,14.485,14.195,14.34,1143016,14.38,14.485,14.195,14.34,1143016,0.0,1.0
2023-08-28,14.59,14.8,14.38,14.38,1132859,14.59,14.8,14.38,14.38,1132859,0.0,1.0
2023-08-29,14.7,14.885,14.555,14.59,1087255,14.7,14.885,14.555,14.59,1087255,0.0,1.0
2023-08-30,15.05,15.11,14.68,14.68,1824308,15.05,15.11,14.68,14.68,1824308,0.0,1.0
2023-08-31,15.05,15.22,14.98,15.04,1444996,15.05,15.22,14.98,15.04,1444996,0.0,1.0
2023-09-01,14.86,15.34,14.79,15.2,931928,14.86,15.34,14.79,15.2,931928,0.0,1.0
2023-09-05,14.4,14.87,14.4,14.83,1095475,14.4,14.87,14.4,14.83,1095475,0.0,1.0
2023-09-06,14.29,14.55,14.24,14.34,1207291,14.29,14.55,14.24,14.34,1207291,0.0,1.0
2023-09-07,13.75,14.2,13.67,14.2,1453322,13.75,14.2,13.67,14.2,1453322,0.0,1.0
2023-09-08,13.72,13.9,13.6,13.72,1130520,13.72,13.9,13.6,13.72,1130520,0.0,1.0
2023-09-11,13.69,13.82,13.57,13.77,1232135,13.69,13.82,13.57,13.77,1232135,0.0,1.0
2023-09-12,13.45,13.905,13.42,13.52,1583277,13.45,13.905,13.42,13.52,1583277,0.0,1.0
2023-09-13,13.6,13.86,13.495,13.5,1153737,13.6,13.86,13.495,13.5,1153737,0.0,1.0
2023-09-14,13.8,13.84,13.48,13.67,1069864,13.8,13.84,13.48,13.67,1069864,0.0,1.0
2023-09-15,13.65,14.03,13.64,13.74,1392430,13.65,14.03,13.64,13.74,1392430,0.0,1.0
2023-09-18,13.38,13.89,13.37,13.58,1514688,13.38,13.89,13.37,13.58,1514688,0.0,1.0
2023-09-19,13.45,13.73,13.4,13.41,1956775,13.45,13.73,13.4,13.41,1956775,0.0,1.0
2023-09-20,13.41,14.05,13.38,13.62,2457552,13.41,14.05,13.38,13.62,2457552,0.0,1.0
2023-09-21,13.28,13.62,13.24,13.29,1870064,13.28,13.62,13.24,13.29,1870064,0.0,1.0
2023-09-22,13.04,13.545,12.98,13.3,2733433,13.04,13.545,12.98,13.3,2733433,0.0,1.0
2023-09-25,12.85,13.01,12.78,12.94,2016736,12.85,13.01,12.78,12.94,2016736,0.0,1.0
2023-09-26,12.5,12.95,12.47,12.75,1763503,12.5,12.95,12.47,12.75,1763503,0.0,1.0
2023-09-27,12.46,12.68,12.17,12.52,2887839,12.46,12.68,12.17,12.52,2887839,0.0,1.0
2023-09-28,12.61,12.7651,12.35,12.44,1513556,12.61,12.7651,12.35,12.44,1513556,0.0,1.0
2023-09-29,12.59,12.87,12.5,12.75,986645,12.59,12.87,12.5,12.75,986645,0.0,1.0
2023-10-02,12.06,12.61,12.03,12.52,1240860,12.06,12.61,12.03,12.52,1240860,0.0,1.0
2023-10-03,11.99,12.04,11.87,11.94,1659341,11.99,12.04,11.87,11.94,1659341,0.0,1.0
2023-10-04,11.9,12.16,11.72,11.99,2244651,11.9,12.16,11.72,11.99,2244651,0.0,1.0
2023-10-05,11.62,11.94,11.47,11.91,1102530,11.62,11.94,11.47,11.91,1102530,0.0,1.0
2023-10-06,11.68,11.775,11.3,11.45,1243973,11.68,11.775,11.3,11.45,1243973,0.0,1.0
2023-10-09,11.67,11.725,11.391,11.56,1101430,11.67,11.725,11.391,11.56,1101430,0.0,1.0
2023-10-10,11.98,12.09,11.57,11.71,1812547,11.98,12.09,11.57,11.71,1812547,0.0,1.0
2023-10-11,11.56,12.06,11.455,12.02,913713,11.56,12.06,11.455,12.02,913713,0.0,1.0
2023-10-12,11.11,11.7,11.065,11.59,1050591,11.11,11.7,11.065,11.59,1050591,0.0,1.0
2023-10-13,11.25,11.26,11.05,11.12,1125506,11.25,11.26,11.05,11.12,1125506,0.0,1.0
2023-10-16,11.67,11.89,11.28,11.38,1249380,11.67,11.89,11.28,11.38,1249380,0.0,1.0
2023-10-17,11.73,11.99,11.5,11.56,1462054,11.73,11.99,11.5,11.56,1462054,0.0,1.0
2023-10-18,11.31,11.69,11.28,11.68,1404744,11.31,11.69,11.28,11.68,1404744,0.0,1.0
2023-10-19,11.31,11.485,11.14,11.3,1050399,11.31,11.485,11.14,11.3,1050399,0.0,1.0
2023-10-20,11.31,11.5,11.17,11.22,1405275,11.31,11.5,11.17,11.22,1405275,0.0,1.0
2023-10-23,11.19,11.35,11.02,11.19,942999,11.19,11.35,11.02,11.19,942999,0.0,1.0
2023-10-24,11.22,11.385,11.09,11.22,1160255,11.22,11.385,11.09,11.22,1160255,0.0,1.0
2023-10-25,11.1,11.251,11.05,11.16,815029,11.1,11.251,11.05,11.16,815029,0.0,1.0
2023-10-26,11.3,11.365,11.01,11.1,3135003,11.3,11.365,11.01,11.1,3135003,0.0,1.0
2023-10-27,11.0,11.46,10.98,11.38,932527,11.0,11.46,10.98,11.38,932527,0.0,1.0
2023-10-30,11.15,11.2,10.98,11.07,986522,11.15,11.2,10.98,11.07,986522,0.0,1.0
2023-10-31,11.38,11.465,11.16,11.17,1502260,11.38,11.465,11.16,11.17,1502260,0.0,1.0
2023-11-01,10.93,11.7,10.605,11.39,2891821,10.93,11.7,10.605,11.39,2891821,0.0,1.0
2023-11-02,11.68,11.855,11.226,11.26,1799603,11.68,11.855,11.226,11.26,1799603,0.0,1.0
2023-11-03,11.79,12.1,11.675,11.8,1427894,11.79,12.1,11.675,11.8,1427894,0.0,1.0
2023-11-06,11.53,11.855,11.465,11.79,1427817,11.53,11.855,11.465,11.79,1427817,0.0,1.0
2023-11-07,11.6,11.86,11.29,11.49,928603,11.6,11.86,11.29,11.49,928603,0.0,1.0
2023-11-08,11.5,11.61,11.42,11.61,848952,11.5,11.61,11.42,11.61,848952,0.0,1.0
2023-11-09,11.46,11.58,11.32,11.55,1192714,11.46,11.58,11.32,11.55,1192714,0.0,1.0
2023-11-10,11.35,11.53,11.29,11.36,783705,11.35,11.53,11.29,11.36,783705,0.0,1.0
2023-11-13,11.36,11.45,11.24,11.26,1071297,11.36,11.45,11.24,11.26,1071297,0.0,1.0
2023-11-14,12.4,12.5,11.76,11.76,1407274,12.4,12.5,11.76,11.76,1407274,0.0,1.0
2023-11-15,12.39,12.675,12.36,12.37,1034407,12.39,12.675,12.36,12.37,1034407,0.0,1.0
2023-11-16,12.39,12.68,12.07,12.38,1164155,12.39,12.68,12.07,12.38,1164155,0.0,1.0
2023-11-17,12.54,12.69,12.42,12.5,1094373,12.54,12.69,12.42,12.5,1094373,0.0,1.0
2023-11-20,12.74,12.79,12.38,12.52,1420441,12.74,12.79,12.38,12.52,1420441,0.0,1.0
2023-11-21,12.92,12.95,12.51,12.68,1766516,12.92,12.95,12.51,12.68,1766516,0.0,1.0
2023-11-22,13.2,13.53,12.98,13.05,1508212,13.2,13.53,12.98,13.05,1508212,0.0,1.0
2023-11-24,13.42,13.5499,13.0,13.17,522980,13.42,13.5499,13.0,13.17,522980,0.0,1.0
2023-11-27,13.34,13.55,13.23,13.36,1239326,13.34,13.55,13.23,13.36,1239326,0.0,1.0
2023-11-28,13.1,13.32,12.9844,13.29,633523,13.1,13.32,12.9844,13.29,633523,0.0,1.0
2023-11-29,13.34,13.39,13.025,13.17,812597,13.34,13.39,13.025,13.17,812597,0.0,1.0
2023-11-30,13.15,13.37,13.09,13.37,1067630,13.15,13.37,13.09,13.37,1067630,0.0,1.0
2023-12-01,13.69,13.73,13.0842,13.18,838630,13.69,13.73,13.0842,13.18,838630,0.0,1.0
2023-12-04,13.84,14.02,13.62,13.7,1128022,13.84,14.02,13.62,13.7,1128022,0.0,1.0
2023-12-05,13.12,13.8,13.11,13.8,1480004,13.12,13.8,13.11,13.8,1480004,0.0,1.0
2023-12-06,13.1,13.36,13.065,13.26,1098981,13.1,13.36,13.065,13.26,1098981,0.0,1.0
2023-12-07,12.85,13.1,12.84,13.1,1121754,12.85,13.1,12.84,13.1,1121754,0.0,1.0
2023-12-08,12.79,13.12,12.77,12.87,796385,12.79,13.12,12.77,12.87,796385,0.0,1.0
2023-12-11,12.99,13.07,12.72,12.76,704663,12.99,13.07,12.72,12.76,704663,0.0,1.0
2023-12-12,12.88,12.96,12.62,12.96,986029,12.88,12.96,12.62,12.96,986029,0.0,1.0
2023-12-13,13.78,13.825,12.95,12.99,2833982,13.78,13.825,12.95,12.99,2833982,0.0,1.0
2023-12-14,13.94,14.28,13.885,14.07,1327367,13.94,14.28,13.885,14.07,1327367,0.0,1.0
2023-12-15,14.05,14.245,13.74,13.94,1798855,14.05,14.245,13.74,13.94,1798855,0.0,1.0
2023-12-18,14.09,14.2399,13.92,14.15,1779661,14.09,14.2399,13.92,14.15,1779661,0.0,1.0
2023-12-19,14.39,14.47,14.16,14.26,1247094,14.39,14.47,14.16,14.26,1247094,0.0,1.0
2023-12-20,13.88,14.52,13.87,14.34,895408,13.88,14.52,13.87,14.34,895408,0.0,1.0
2023-12-21,14.16,14.21,13.815,14.03,1202075,14.16,14.21,13.815,14.03,1202075,0.0,1.0
2023-12-22,14.24,14.365,14.13,14.15,588187,14.24,14.365,14.13,14.15,588187,0.0,1.0
2023-12-26,14.27,14.345,14.115,14.21,1642291,14.27,14.345,14.115,14.21,1642291,0.0,1.0
2023-12-27,14.1,14.28,14.03,14.27,658470,14.1,14.28,14.03,14.27,658470,0.0,1.0
2023-12-28,14.41,14.41,14.02,14.03,916331,14.41,14.41,14.02,14.03,916331,0.0,1.0
2023-12-29,14.26,14.595,14.245,14.38,820573,14.26,14.595,14.245,14.38,820573,0.0,1.0
2024-01-02,14.1,14.42,14.03,14.13,1468008,14.1,14.42,14.03,14.13,1468008,0.0,1.0
2024-01-03,12.93,13.97,12.85,13.91,1922152,12.93,13.97,12.85,13.91,1922152,0.0,1.0
2024-01-04,13.22,13.25,12.85,12.92,2170445,13.22,13.25,12.85,12.92,2170445,0.0,1.0
2024-01-05,13.42,13.62,13.05,13.1,747403,13.42,13.62,13.05,13.1,747403,0.0,1.0
2024-01-08,13.7,13.76,13.25,13.35,750222,13.7,13.76,13.25,13.35,750222,0.0,1.0
2024-01-09,13.59,13.91,13.5,13.54,858965,13.59,13.91,13.5,13.54,858965,0.0,1.0
2024-01-10,13.51,13.64,13.22,13.57,869633,13.51,13.64,13.22,13.57,869633,0.0,1.0
2024-01-11,13.38,13.5095,13.16,13.48,1115841,13.38,13.5095,13.16,13.48,1115841,0.0,1.0
2024-01-12,13.25,13.72,13.175,13.55,1624659,13.25,13.72,13.175,13.55,1624659,0.0,1.0
2024-01-16,13.0,13.17,12.61,12.93,1365611,13.0,13.17,12.61,12.93,1365611,0.0,1.0
2024-01-17,12.87,12.97,12.795,12.85,890522,12.87,12.97,12.795,12.85,890522,0.0,1.0
2024-01-18,13.03,13.07,12.78,12.96,944396,13.03,13.07,12.78,12.96,944396,0.0,1.0
2024-01-19,13.14,13.225,12.88,13.1,977222,13.14,13.225,12.88,13.1,977222,0.0,1.0
2024-01-22,13.39,13.555,13.265,13.28,720854,13.39,13.555,13.265,13.28,720854,0.0,1.0
2024-01-23,13.29,13.8,13.205,13.6,818183,13.29,13.8,13.205,13.6,818183,0.0,1.0
2024-01-24,13.11,13.4,13.05,13.4,858095,13.11,13.4,13.05,13.4,858095,0.0,1.0
2024-01-25,13.16,13.38,13.02,13.32,560812,13.16,13.38,13.02,13.32,560812,0.0,1.0
2024-01-26,13.22,13.35,13.17,13.25,569902,13.22,13.35,13.17,13.25,569902,0.0,1.0
2024-01-29,13.49,13.52,13.145,13.26,671260,13.49,13.52,13.145,13.26,671260,0.0,1.0
2024-01-30,13.22,13.4,13.19,13.4,1126701,13.22,13.4,13.19,13.4,1126701,0.0,1.0
2024-01-31,13.11,13.555,13.045,13.22,1439427,13.11,13.555,13.045,13.22,1439427,0.0,1.0
2024-02-01,13.54,13.56,13.095,13.21,1937206,13.54,13.56,13.095,13.21,1937206,0.0,1.0
2024-02-02,13.34,13.49,13.19,13.47,718692,13.34,13.49,13.19,13.47,718692,0.0,1.0
2024-02-05,12.75,13.23,12.75,13.2,919841,12.75,13.23,12.75,13.2,919841,0.0,1.0
2024-02-06,13.08,13.08,12.59,12.86,748894,13.08,13.08,12.59,12.86,748894,0.0,1.0
2024-02-07,13.18,13.225,12.99,13.21,719648,13.18,13.225,12.99,13.21,719648,0.0,1.0
2024-02-08,13.35,13.485,13.06,13.15,656980,13.35,13.485,13.06,13.15,656980,0.0,1.0
2024-02-09,13.39,13.46,13.26,13.4,644931,13.39,13.46,13.26,13.4,644931,0.0,1.0
2024-02-12,13.67,13.745,13.39,13.39,660167,13.67,13.745,13.39,13.39,660167,0.0,1.0
2024-02-13,13.16,13.32,12.9,13.31,931542,13.16,13.32,12.9,13.31,931542,0.0,1.0
2024-02-14,13.44,13.53,13.23,13.34,989976,13.44,13.53,13.23,13.34,989976,0.0,1.0
2024-02-15,13.7,13.79,13.575,13.65,913153,13.7,13.79,13.575,13.65,913153,0.0,1.0
2024-02-16,14.2,14.46,13.61,13.7,1794417,14.2,14.46,13.61,13.7,1794417,0.0,1.0
2024-02-20,14.32,14.4,13.91,13.91,1727630,14.32,14.4,13.91,13.91,1727630,0.0,1.0
2024-02-21,14.56,14.57,14.18,14.2,2611048,14.56,14.57,14.18,14.2,2611048,0.0,1.0
2024-02-22,12.94,14.15,12.32,12.38,3425026,12.94,14.15,12.32,12.38,3425026,0.0,1.0
2024-02-23,13.46,13.8199,12.75,12.96,2158667,13.46,13.8199,12.75,12.96,2158667,0.0,1.0
2024-02-26,13.15,13.67,13.15,13.54,1358727,13.15,13.67,13.15,13.54,1358727,0.0,1.0
2024-02-27,13.64,13.74,13.14,13.2,1336678,13.64,13.74,13.14,13.2,1336678,0.0,1.0
2024-02-28,13.56,13.87,13.5,13.58,874869,13.56,13.87,13.5,13.58,874869,0.0,1.0
2024-02-29,13.79,13.88,13.6,13.73,918954,13.79,13.88,13.6,13.73,918954,0.0,1.0
2024-03-01,13.7,13.98,13.61,13.9,1138600,13.7,13.98,13.61,13.9,1138600,0.0,1.0
2024-03-04,13.53,13.78,13.33,13.72,743649,13.53,13.78,13.33,13.72,743649,0.0,1.0
2024-03-05,13.8,13.9713,13.47,13.48,804921,13.8,13.9713,13.47,13.48,804921,0.0,1.0
2024-03-06,13.79,13.98,13.62,13.92,646993,13.79,13.98,13.62,13.92,646993,0.0,1.0
2024-03-07,14.73,14.825,13.905,13.91,1324513,14.73,14.825,13.905,13.91,1324513,0.0,1.0
2024-03-08,14.76,15.31,14.63,14.8,1066371,14.76,15.31,14.63,14.8,1066371,0.0,1.0
2024-03-11,14.85,15.05,14.69,14.69,848861,14.85,15.05,14.69,14.69,848861,0.0,1.0
2024-03-12,14.66,15.07,14.47,14.79,660507,14.66,15.07,14.47,14.79,660507,0.0,1.0
2024-03-13,14.87,14.93,14.62,14.62,836113,14.87,14.93,14.62,14.62,836113,0.0,1.0
2024-03-14,14.29,14.94,14.265,14.92,1957988,14.29,14.94,14.265,14.92,1957988,0.0,1.0
2024-03-15,14.56,14.59,14.15,14.31,1204954,14.56,14.59,14.15,14.31,1204954,0.0,1.0
2024-03-18,15.02,15.08,14.64,14.83,1002444,15.02,15.08,14.64,14.83,1002444,0.0,1.0
2024-03-19,15.1,15.2,14.66,14.98,941780,15.1,15.2,14.66,14.98,941780,0.0,1.0
2024-03-20,15.23,15.369,14.84,15.05,1399662,15.23,15.369,14.84,15.05,1399662,0.0,1.0
2024-03-21,15.31,15.575,15.285,15.29,1041319,15.31,15.575,15.285,15.29,1041319,0.0,1.0
2024-03-22,15.31,15.61,15.29,15.4,1342019,15.31,15.61,15.29,15.4,1342019,0.0,1.0
2024-03-25,15.16,15.52,15.01,15.37,829961,15.16,15.52,15.01,15.37,829961,0.0,1.0
2024-03-26,14.82,15.27,14.805,15.26,930705,14.82,15.27,14.805,15.26,930705,0.0,1.0
2024-03-27,15.65,15.65,14.91,14.95,1049474,15.65,15.65,14.91,14.95,1049474,0.0,1.0
2024-03-28,15.79,16.0,15.73,15.74,1178917,15.79,16.0,15.73,15.74,1178917,0.0,1.0
2024-04-01,15.72,15.85,15.495,15.85,683053,15.72,15.85,15.495,15.85,683053,0.0,1.0
2024-04-02,15.55,15.635,15.47,15.54,720198,15.55,15.635,15.47,15.54,720198,0.0,1.0
2024-04-03,15.33,15.555,15.26,15.52,848844,15.33,15.555,15.26,15.52,848844,0.0,1.0
2024-04-04,14.84,15.58,14.84,15.44,751783,14.84,15.58,14.84,15.44,751783,0.0,1.0
2024-04-05,14.9,14.96,14.64,14.79,951494,14.9,14.96,14.64,14.79,951494,0.0,1.0
2024-04-08,14.95,15.04,14.8,14.92,512189,14.95,15.04,14.8,14.92,512189,0.0,1.0
2024-04-09,15.24,15.4,14.96,15.01,963179,15.24,15.4,14.96,15.01,963179,0.0,1.0
2024-04-10,15.2,15.29,14.6,14.84,979868,15.2,15.29,14.6,14.84,979868,0.0,1.0
2024-04-11,15.1,15.35,14.9,15.35,785416,15.1,15.35,14.9,15.35,785416,0.0,1.0
2024-04-12,14.48,15.085,14.42,15.0,736126,14.48,15.085,14.42,15.0,736126,0.0,1.0
2024-04-15,14.65,14.78,14.46,14.57,701756,14.65,14.78,14.46,14.57,701756,0.0,1.0
2024-04-16,14.4,14.59,14.21,14.53,688550,14.4,14.59,14.21,14.53,688550,0.0,1.0
2024-04-17,14.57,14.755,14.4,14.57,923157,14.57,14.755,14.4,14.57,923157,0.0,1.0
2024-04-18,14.53,14.8,14.46,14.6,598449,14.53,14.8,14.46,14.6,598449,0.0,1.0
2024-04-19,14.11,14.725,13.935,14.5,1072485,14.11,14.725,13.935,14.5,1072485,0.0,1.0
2024-04-22,14.41,14.49,13.99,14.21,1033909,14.41,14.49,13.99,14.21,1033909,0.0,1.0
2024-04-23,15.05,15.12,14.34,14.44,1260292,15.05,15.12,14.34,14.44,1260292,0.0,1.0
2024-04-24,14.25,15.03,14.095,14.98,1699520,14.25,15.03,14.095,14.98,1699520,0.0,1.0
2024-04-25,14.43,14.44,13.76,14.09,1062061,14.43,14.44,13.76,14.09,1062061,0.0,1.0
2024-04-26,14.39,14.655,14.29,14.45,967569,14.39,14.655,14.29,14.45,967569,0.0,1.0
2024-04-29,14.52,14.67,14.44,14.5,1600481,14.52,14.67,14.44,14.5,1600481,0.0,1.0
2024-04-30,14.33,14.48,14.26,14.44,1245529,14.33,14.48,14.26,14.44,1245529,0.0,1.0
2024-05-01,14.66,14.855,14.235,14.4,1371349,14.66,14.855,14.235,14.4,1371349,0.0,1.0
2024-05-02,11.69,14.445,10.59,14.39,9696045,11.69,14.445,10.59,14.39,9696045,0.0,1.0
2024-05-03,11.59,11.96,11.35,11.35,2840752,11.59,11.96,11.35,11.35,2840752,0.0,1.0
2024-05-06,12.0,12.185,11.495,11.61,1925302,12.0,12.185,11.495,11.61,1925302,0.0,1.0
2024-05-07,11.5,12.18,11.46,12.06,1695877,11.5,12.18,11.46,12.06,1695877,0.0,1.0
2024-05-08,11.23,11.535,11.23,11.44,1736410,11.23,11.535,11.23,11.44,1736410,0.0,1.0
2024-05-09,11.26,11.37,11.1743,11.22,977859,11.26,11.37,11.1743,11.22,977859,0.0,1.0
2024-05-10,11.36,11.425,11.225,11.27,956083,11.36,11.425,11.225,11.27,956083,0.0,1.0
2024-05-13,11.24,11.46,11.06,11.38,1635490,11.24,11.46,11.06,11.38,1635490,0.0,1.0
2024-05-14,11.53,11.575,11.31,11.33,1247425,11.53,11.575,11.31,11.33,1247425,0.0,1.0
2024-05-15,11.27,11.65,11.24,11.59,1191666,11.27,11.65,11.24,11.59,1191666,0.0,1.0
2024-05-16,11.12,11.37,11.055,11.3,830225,11.12,11.37,11.055,11.3,830225,0.0,1.0
2024-05-17,11.19,11.235,10.9801,11.05,992635,11.19,11.235,10.9801,11.05,992635,0.0,1.0
2024-05-20,11.05,11.235,11.01,11.21,966915,11.05,11.235,11.01,11.21,966915,0.0,1.0
2024-05-21,10.8,11.1,10.75,11.06,4183821,10.8,11.1,10.75,11.06,4183821,0.0,1.0
2024-05-22,10.83,11.0,10.76,10.79,1038494,10.83,11.0,10.76,10.79,1038494,0.0,1.0
2024-05-23,10.67,10.86,10.64,10.86,961108,10.67,10.86,10.64,10.86,961108,0.0,1.0
2024-05-24,11.15,11.2,10.71,10.75,1672773,11.15,11.2,10.71,10.75,1672773,0.0,1.0
2024-05-28,11.52,11.6989,11.245,11.33,1780535,11.52,11.6989,11.245,11.33,1780535,0.0,1.0
2024-05-29,11.69,11.97,11.385,11.48,1258906,11.69,11.97,11.385,11.48,1258906,0.0,1.0
2024-05-30,11.47,11.75,11.445,11.7,1009517,11.47,11.75,11.445,11.7,1009517,0.0,1.0
2024-05-31,11.49,11.62,11.11,11.53,1071337,11.49,11.62,11.11,11.53,1071337,0.0,1.0
2024-06-03,11.34,11.55,11.17,11.5,833966,11.34,11.55,11.17,11.5,833966,0.0,1.0
2024-06-04,11.17,11.355,11.075,11.27,844718,11.17,11.355,11.075,11.27,844718,0.0,1.0
2024-06-05,11.39,11.405,10.99,11.25,954708,11.39,11.405,10.99,11.25,954708,0.0,1.0
2024-06-06,11.33,11.61,11.33,11.4,852594,11.33,11.61,11.33,11.4,852594,0.0,1.0
2024-06-07,11.21,11.325,11.09,11.21,1046989,11.21,11.325,11.09,11.21,1046989,0.0,1.0
2024-06-10,11.02,11.24,10.98,11.19,1033623,11.02,11.24,10.98,11.19,1033623,0.0,1.0
2024-06-11,11.1,11.17,10.88,10.99,900239,11.1,11.17,10.88,10.99,900239,0.0,1.0
2024-06-12,11.4,11.565,11.2,11.2,1213471,11.4,11.565,11.2,11.2,1213471,0.0,1.0
2024-06-13,11.48,11.599,11.32,11.39,837907,11.48,11.599,11.32,11.39,837907,0.0,1.0
2024-06-14,11.27,11.46,11.27,11.46,1359299,11.27,11.46,11.27,11.46,1359299,0.0,1.0
2024-06-17,11.4,11.561,11.165,11.22,1541866,11.4,11.561,11.165,11.22,1541866,0.0,1.0
2024-06-18,11.55,11.67,11.28,11.41,1277923,11.55,11.67,11.28,11.41,1277923,0.0,1.0
2024-06-20,11.54,11.68,11.45,11.52,1263610,11.54,11.68,11.45,11.52,1263610,0.0,1.0
2024-06-21,11.99,12.03,11.49,11.61,2103498,11.99,12.03,11.49,11.61,2103498,0.0,1.0
2024-06-24,12.15,12.285,11.99,12.04,1936440,12.15,12.285,11.99,12.04,1936440,0.0,1.0
2024-06-25,11.73,12.15,11.685,12.15,2015699,11.73,12.15,11.685,12.15,2015699,0.0,1.0
2024-06-26,12.04,12.06,11.58,11.71,1463859,12.04,12.06,11.58,11.71,1463859,0.0,1.0
2024-06-27,12.27,12.3,12.0,12.1,1631796,12.27,12.3,12.0,12.1,1631796,0.0,1.0
2024-06-28,12.73,12.77,12.24,12.36,9895066,12.73,12.77,12.24,12.36,9895066,0.0,1.0
2024-07-01,12.88,12.905,12.57,12.8,1271606,12.88,12.905,12.57,12.8,1271606,0.0,1.0
2024-07-02,13.13,13.15,12.77,12.87,933692,13.13,13.15,12.77,12.87,933692,0.0,1.0
2024-07-03,13.06,13.32,13.0301,13.19,534825,13.06,13.32,13.0301,13.19,534825,0.0,1.0
2024-07-05,13.2,13.25,12.78,13.01,761863,13.2,13.25,12.78,13.01,761863,0.0,1.0
2024-07-08,13.09,13.315,13.01,13.25,1891395,13.09,13.315,13.01,13.25,1891395,0.0,1.0
2024-07-09,12.72,13.17,12.62,13.1,1166523,12.72,13.17,12.62,13.1,1166523,0.0,1.0
2024-07-10,12.67,12.7,12.335,12.7,869095,12.67,12.7,12.335,12.7,869095,0.0,1.0
2024-07-11,12.86,13.04,12.69,12.92,1504563,12.86,13.04,12.69,12.92,1504563,0.0,1.0
2024-07-12,13.02,13.165,12.745,12.98,960677,13.02,13.165,12.745,12.98,960677,0.0,1.0
2024-07-15,13.48,13.505,12.98,13.1,1846311,13.48,13.505,12.98,13.1,1846311,0.0,1.0
2024-07-16,13.68,13.86,13.5,13.5,1477912,13.68,13.86,13.5,13.5,1477912,0.0,1.0
2024-07-17,13.5,13.72,13.4413,13.65,1437523,13.5,13.72,13.4413,13.65,1437523,0.0,1.0
2024-07-18,13.12,13.83,13.095,13.43,1268340,13.12,13.83,13.095,13.43,1268340,0.0,1.0
2024-07-19,13.27,13.605,13.07,13.13,967438,13.27,13.605,13.07,13.13,967438,0.0,1.0
2024-07-22,13.19,13.21,12.66,13.13,710188,13.19,13.21,12.66,13.13,710188,0.0,1.0
2024-07-23,13.04,13.29,13.0,13.22,796557,13.04,13.29,13.0,13.22,796557,0.0,1.0
2024-07-24,12.75,13.13,12.72,13.04,694108,12.75,13.13,12.72,13.04,694108,0.0,1.0
2024-07-25,12.81,13.095,12.67,12.77,557758,12.81,13.095,12.67,12.77,557758,0.0,1.0
2024-07-26,13.05,13.1,12.73,13.0,723257,13.05,13.1,12.73,13.0,723257,0.0,1.0
2024-07-29,12.82,13.245,12.785,13.08,759812,12.82,13.245,12.785,13.08,759812,0.0,1.0
2024-07-30,13.18,13.22,12.875,12.9,788648,13.18,13.22,12.875,12.9,788648,0.0,1.0
2024-07-31,13.44,14.005,13.015,13.32,1600894,13.44,14.005,13.015,13.32,1600894,0.0,1.0
2024-08-01,14.51,15.05,13.68,13.8,1815508,14.51,15.05,13.68,13.8,1815508,0.0,1.0
2024-08-02,13.57,14.255,13.55,14.2,1014118,13.57,14.255,13.55,14.2,1014118,0.0,1.0
2024-08-05,13.3,13.48,12.73,13.02,891168,13.3,13.48,12.73,13.02,891168,0.0,1.0
2024-08-06,13.39,13.61,13.03,13.24,1030405,13.39,13.61,13.03,13.24,1030405,0.0,1.0
2024-08-07,12.94,13.63,12.91,13.48,934459,12.94,13.63,12.91,13.48,934459,0.0,1.0
2024-08-08,13.09,13.26,12.92,12.96,602695,13.09,13.26,12.92,12.96,602695,0.0,1.0
2024-08-09,13.52,13.59,13.07,13.12,521459,13.52,13.59,13.07,13.12,521459,0.0,1.0
2024-08-12,12.99,13.51,12.92,13.48,653258,12.99,13.51,12.92,13.48,653258,0.0,1.0
2024-08-13,13.22,13.23,12.94,13.05,604483,13.22,13.23,12.94,13.05,604483,0.0,1.0
2024-08-14,13.12,13.2,12.93,13.2,467270,13.12,13.2,12.93,13.2,467270,0.0,1.0
2024-08-15,13.86,13.96,13.43,13.49,794908,13.86,13.96,13.43,13.49,794908,0.0,1.0
2024-08-16,13.79,13.98,13.71,13.77,501548,13.79,13.98,13.71,13.77,501548,0.0,1.0
2024-08-19,13.83,13.86,13.545,13.86,441589,13.83,13.86,13.545,13.86,441589,0.0,1.0
2024-08-20,13.67,13.84,13.52,13.81,579191,13.67,13.84,13.52,13.81,579191,0.0,1.0
2024-08-21,14.15,14.165,13.7,13.84,542586,14.15,14.165,13.7,13.84,542586,0.0,1.0
2024-08-22,14.03,14.155,13.97,14.11,435026,14.03,14.155,13.97,14.11,435026,0.0,1.0
2024-08-23,14.5,14.52,14.01,14.08,437408,14.5,14.52,14.01,14.08,437408,0.0,1.0
2024-08-26,14.67,14.77,14.51,14.51,484661,14.67,14.77,14.51,14.51,484661,0.0,1.0
2024-08-27,14.01,14.63,13.94,14.63,614920,14.01,14.63,13.94,14.63,614920,0.0,1.0
2024-08-28,13.9,14.16,13.84,14.0,546871,13.9,14.16,13.84,14.0,546871,0.0,1.0
2024-08-29,14.25,14.33,13.97,13.97,711870,14.25,14.33,13.97,13.97,711870,0.0,1.0
2024-08-30,14.34,14.5,14.245,14.25,551588,14.34,14.5,14.245,14.25,551588,0.0,1.0
2024-09-03,14.07,14.34,14.03,14.33,879212,14.07,14.34,14.03,14.33,879212,0.0,1.0
2024-09-04,13.98,14.24,13.85,13.96,685698,13.98,14.24,13.85,13.96,685698,0.0,1.0
2024-09-05,14.22,14.39,13.94,14.05,721988,14.22,14.39,13.94,14.05,721988,0.0,1.0
2024-09-06,13.88,14.375,13.77,14.22,586400,13.88,14.375,13.77,14.22,586400,0.0,1.0
2024-09-09,13.98,14.39,13.865,13.94,676151,13.98,14.39,13.865,13.94,676151,0.0,1.0
2024-09-10,13.71,14.02,13.64,14.02,400718,13.71,14.02,13.64,14.02,400718,0.0,1.0
2024-09-11,13.62,13.81,13.35,13.69,457030,13.62,13.81,13.35,13.69,457030,0.0,1.0
2024-09-12,13.72,13.92,13.44,13.69,562259,13.72,13.92,13.44,13.69,562259,0.0,1.0
2024-09-13,14.14,14.14,13.59,13.75,444552,14.14,14.14,13.59,13.75,444552,0.0,1.0
2024-09-16,14.44,14.45,14.16,14.18,504231,14.44,14.45,14.16,14.18,504231,0.0,1.0
2024-09-17,14.5,14.62,14.37,14.6,384740,14.5,14.62,14.37,14.6,384740,0.0,1.0
2024-09-18,14.28,14.7649,14.25,14.51,408322,14.28,14.7649,14.25,14.51,408322,0.0,1.0
2024-09-19,14.94,15.25,14.545,14.77,596693,14.94,15.25,14.545,14.77,596693,0.0,1.0
2024-09-20,14.84,15.075,14.72,14.93,812978,14.84,15.075,14.72,14.93,812978,0.0,1.0
2024-09-23,14.8,15.04,14.475,14.85,796064,14.8,15.04,14.475,14.85,796064,0.0,1.0
2024-09-24,14.89,15.08,14.775,14.81,839044,14.89,15.08,14.775,14.81,839044,0.0,1.0
2024-09-25,14.46,15.15,14.26,14.93,1107332,14.46,15.15,14.26,14.93,1107332,0.0,1.0
2024-09-26,14.66,14.86,14.5,14.5,550249,14.66,14.86,14.5,14.5,550249,0.0,1.0
2024-09-27,14.31,14.91,14.29,14.8,528333,14.31,14.91,14.29,14.8,528333,0.0,1.0
2024-09-30,14.27,14.5,14.13,14.17,616428,14.27,14.5,14.13,14.17,616428,0.0,1.0
2024-10-01,14.5,14.58,13.9,14.16,786382,14.5,14.58,13.9,14.16,786382,0.0,1.0
2024-10-02,14.79,14.81,14.32,14.49,547387,14.79,14.81,14.32,14.49,547387,0.0,1.0
2024-10-03,14.44,14.86,14.41,14.79,929278,14.44,14.86,14.41,14.79,929278,0.0,1.0
2024-10-04,14.51,14.64,14.38,14.64,435530,14.51,14.64,14.38,14.64,435530,0.0,1.0
2024-10-07,14.11,14.49,14.03,14.46,742502,14.11,14.49,14.03,14.46,742502,0.0,1.0
2024-10-08,14.05,14.2,14.0,14.16,257479,14.05,14.2,14.0,14.16,257479,0.0,1.0
2024-10-09,13.9,14.13,13.84,14.04,396959,13.9,14.13,13.84,14.04,396959,0.0,1.0
2024-10-10,13.56,13.94,13.54,13.81,424403,13.56,13.94,13.54,13.81,424403,0.0,1.0
2024-10-11,13.56,13.6454,13.47,13.56,430210,13.56,13.6454,13.47,13.56,430210,0.0,1.0
2024-10-14,14.0,14.12,13.54,13.56,836433,14.0,14.12,13.54,13.56,836433,0.0,1.0
2024-10-15,14.49,14.57,13.93,14.06,518482,14.49,14.57,13.93,14.06,518482,0.0,1.0
2024-10-16,14.73,15.0,14.54,14.54,520711,14.73,15.0,14.54,14.54,520711,0.0,1.0
2024-10-17,14.55,14.87,14.5,14.83,899595,14.55,14.87,14.5,14.83,899595,0.0,1.0
2024-10-18,14.67,14.71,14.455,14.55,861685,14.67,14.71,14.455,14.55,861685,0.0,1.0
2024-10-21,14.31,14.66,14.15,14.65,558088,14.31,14.66,14.15,14.65,558088,0.0,1.0
2024-10-22,14.33,14.48,14.2401,14.25,751299,14.33,14.48,14.2401,14.25,751299,0.0,1.0
2024-10-23,14.35,14.36,14.06,14.27,447699,14.35,14.36,14.06,14.27,447699,0.0,1.0
2024-10-24,14.51,14.575,14.3,14.35,553238,14.51,14.575,14.3,14.35,553238,0.0,1.0
2024-10-25,14.53,14.67,14.36,14.55,351015,14.53,14.67,14.36,14.55,351015,0.0,1.0
2024-10-28,14.74,14.81,14.55,14.61,434117,14.74,14.81,14.55,14.61,434117,0.0,1.0
2024-10-29,14.1,14.67,14.04,14.67,621316,14.1,14.67,14.04,14.67,621316,0.0,1.0
2024-10-30,14.19,14.29,14.03,14.08,1368451,14.19,14.29,14.03,14.08,1368451,0.0,1.0
2024-10-31,14.85,15.86,14.73,14.96,1787997,14.85,15.86,14.73,14.96,1787997,0.0,1.0
2024-11-01,14.75,15.075,14.6,14.94,1119186,14.75,15.075,14.6,14.94,1119186,0.0,1.0
2024-11-04,14.88,15.095,14.76,14.76,683879,14.88,15.095,14.76,14.76,683879,0.0,1.0
2024-11-05,15.23,15.25,14.825,14.85,526434,15.23,15.25,14.825,14.85,526434,0.0,1.0
2024-11-06,16.22,16.4,15.585,15.81,1158543,16.22,16.4,15.585,15.81,1158543,0.0,1.0
2024-11-07,16.35,16.525,16.03,16.23,855944,16.35,16.525,16.03,16.23,855944,0.0,1.0
2024-11-08,16.35,16.38,16.0,16.27,547563,16.35,16.38,16.0,16.27,547563,0.0,1.0
2024-11-11,16.71,16.765,16.4,16.43,617336,16.71,16.765,16.4,16.43,617336,0.0,1.0
2024-11-12,16.72,16.75,16.525,16.6,381377,16.72,16.75,16.525,16.6,381377,0.0,1.0
2024-11-13,16.76,16.93,16.71,16.77,640591,16.76,16.93,16.71,16.77,640591,0.0,1.0
2024-11-14,16.57,16.87,16.405,16.86,541353,16.57,16.87,16.405,16.86,541353,0.0,1.0
2024-11-15,16.64,16.745,16.42,16.68,477971,16.64,16.745,16.42,16.68,477971,0.0,1.0
2024-11-18,16.48,16.79,16.415,16.58,339778,16.48,16.79,16.415,16.58,339778,0.0,1.0
2024-11-19,16.33,16.435,16.21,16.32,443589,16.33,16.435,16.21,16.32,443589,0.0,1.0
2024-11-20,15.71,16.32,15.69,16.32,591593,15.71,16.32,15.69,16.32,591593,0.0,1.0
2024-11-21,16.1,16.27,15.645,15.8,499128,16.1,16.27,15.645,15.8,499128,0.0,1.0
2024-11-22,16.69,16.75,16.12,16.21,590399,16.69,16.75,16.12,16.21,590399,0.0,1.0
2024-11-25,17.04,17.35,16.78,16.83,462200,17.04,17.35,16.78,16.83,462200,0.0,1.0
2024-11-26,16.85,16.95,16.61,16.95,329961,16.85,16.95,16.61,16.95,329961,0.0,1.0
2024-11-27,16.86,17.08,16.75,16.99,258248,16.86,17.08,16.75,16.99,258248,0.0,1.0
2024-11-29,16.85,17.11,16.8,16.92,230083,16.85,17.11,16.8,16.92,230083,0.0,1.0
2024-12-02,16.98,17.02,16.65,16.81,501034,16.98,17.02,16.65,16.81,501034,0.0,1.0
2024-12-03,16.87,17.03,16.83,17.01,402097,16.87,17.03,16.83,17.01,402097,0.0,1.0
2024-12-04,17.16,17.265,16.825,16.84,635879,17.16,17.265,16.825,16.84,635879,0.0,1.0
2024-12-05,16.8,17.085,16.56,17.05,808228,16.8,17.085,16.56,17.05,808228,0.0,1.0
2024-12-06,16.63,17.15,16.45,16.98,622843,16.63,17.15,16.45,16.98,622843,0.0,1.0
2024-12-09,16.76,17.03,16.56,16.69,783511,16.76,17.03,16.56,16.69,783511,0.0,1.0
2024-12-10,17.15,17.28,16.68,16.8,808506,17.15,17.28,16.68,16.8,808506,0.0,1.0
2024-12-11,17.17,17.4461,17.045,17.37,549941,17.17,17.4461,17.045,17.37,549941,0.0,1.0
2024-12-12,17.2,17.3,17.01,17.06,726457,17.2,17.3,17.01,17.06,726457,0.0,1.0
2024-12-13,16.74,17.24,16.63,17.12,454490,16.74,17.24,16.63,17.12,454490,0.0,1.0
2024-12-16,16.73,16.97,16.68,16.74,433387,16.73,16.97,16.68,16.74,433387,0.0,1.0
2024-12-17,16.7,17.01,16.47,16.62,737127,16.7,17.01,16.47,16.62,737127,0.0,1.0
2024-12-18,16.12,16.975,16.07,16.71,823802,16.12,16.975,16.07,16.71,823802,0.0,1.0
2024-12-19,16.13,16.51,15.87,16.32,819922,16.13,16.51,15.87,16.32,819922,0.0,1.0
2024-12-20,16.06,16.21,15.88,15.99,1006197,16.06,16.21,15.88,15.99,1006197,0.0,1.0
2024-12-23,16.05,16.1,15.71,16.09,484492,16.05,16.1,15.71,16.09,484492,0.0,1.0
2024-12-24,16.14,16.17,15.96,16.1,146651,16.14,16.17,15.96,16.1,146651,0.0,1.0
2024-12-26,16.38,16.415,16.0,16.07,463138,16.38,16.415,16.0,16.07,463138,0.0,1.0
2024-12-27,16.22,16.45,16.1,16.25,481562,16.22,16.45,16.1,16.25,481562,0.0,1.0
2024-12-30,15.96,16.255,15.87,16.2,407936,15.96,16.255,15.87,16.2,407936,0.0,1.0
2024-12-31,16.14,16.16,15.92,15.96,311814,16.14,16.16,15.92,15.96,311814,0.0,1.0
2025-01-02,16.02,16.23,15.9,16.15,411563,16.02,16.23,15.9,16.15,411563,0.0,1.0
2025-01-03,15.85,16.07,15.68,16.07,474761,15.85,16.07,15.68,16.07,474761,0.0,1.0
2025-01-06,15.69,16.09,15.67,15.81,510000,15.69,16.09,15.67,15.81,510000,0.0,1.0
2025-01-07,15.49,15.775,15.33,15.69,595672,15.49,15.775,15.33,15.69,595672,0.0,1.0
2025-01-08,15.5,15.59,15.28,15.38,684393,15.5,15.59,15.28,15.38,684393,0.0,1.0
2025-01-10,15.23,15.4,15.0,15.2,425019,15.23,15.4,15.0,15.2,425019,0.0,1.0
2025-01-13,15.42,15.435,15.01,15.01,435786,15.42,15.435,15.01,15.01,435786,0.0,1.0
2025-01-14,15.36,15.45,15.2,15.45,474517,15.36,15.45,15.2,15.45,474517,0.0,1.0
2025-01-15,15.75,15.91,15.55,15.72,396957,15.75,15.91,15.55,15.72,396957,0.0,1.0
2025-01-16,15.53,15.75,15.4,15.67,398447,15.53,15.75,15.4,15.67,398447,0.0,1.0
2025-01-17,15.9,15.93,15.45,15.69,528777,15.9,15.93,15.45,15.69,528777,0.0,1.0
2025-01-21,16.09,16.205,15.95,16.06,480449,16.09,16.205,15.95,16.06,480449,0.0,1.0
2025-01-22,16.22,16.23,15.955,16.03,443979,16.22,16.23,15.955,16.03,443979,0.0,1.0
2025-01-23,16.47,16.51,16.12,16.12,636106,16.47,16.51,16.12,16.12,636106,0.0,1.0
2025-01-24,16.43,16.63,16.34,16.45,497281,16.43,16.63,16.34,16.45,497281,0.0,1.0
2025-01-27,16.45,16.66,16.26,16.43,346182,16.45,16.66,16.26,16.43,346182,0.0,1.0
2025-01-28,16.64,16.87,16.45,16.45,359155,16.64,16.87,16.45,16.45,359155,0.0,1.0
2025-01-29,16.48,16.67,16.44,16.58,255584,16.48,16.67,16.44,16.58,255584,0.0,1.0
2025-01-30,16.8,16.93,16.57,16.58,413732,16.8,16.93,16.57,16.58,413732,0.0,1.0
2025-01-31,16.51,16.8,16.405,16.7,322958,16.51,16.8,16.405,16.7,322958,0.0,1.0
2025-02-03,16.35,16.5,16.03,16.15,303030,16.35,16.5,16.03,16.15,303030,0.0,1.0
2025-02-04,16.29,16.345,16.155,16.26,325976,16.29,16.345,16.155,16.26,325976,0.0,1.0
2025-02-05,16.4,16.54,16.13,16.33,314066,16.4,16.54,16.13,16.33,314066,0.0,1.0
2025-02-06,16.45,16.6,16.4,16.42,448985,16.45,16.6,16.4,16.42,448985,0.0,1.0
2025-02-07,16.08,16.74,16.04,16.51,662835,16.08,16.74,16.04,16.51,662835,0.0,1.0
2025-02-10,16.34,16.48,16.0602,16.16,587077,16.34,16.48,16.0602,16.16,587077,0.0,1.0
2025-02-11,16.19,16.35,16.08,16.3,392952,16.19,16.35,16.08,16.3,392952,0.0,1.0
2025-02-12,16.22,16.53,15.69,16.0,407433,16.22,16.53,15.69,16.0,407433,0.0,1.0
2025-02-13,16.27,16.3504,16.1,16.33,394892,16.27,16.3504,16.1,16.33,394892,0.0,1.0
2025-02-14,16.23,16.54,16.17,16.37,508462,16.23,16.54,16.17,16.37,508462,0.0,1.0
2025-02-18,15.54,16.22,15.525,16.2,552805,15.54,16.22,15.525,16.2,552805,0.0,1.0
2025-02-19,15.4,15.645,15.205,15.52,854651,15.4,15.645,15.205,15.52,854651,0.0,1.0
2025-02-20,15.14,15.4,15.08,15.29,613438,15.14,15.4,15.08,15.29,613438,0.0,1.0
2025-02-21,14.92,15.28,14.82,15.28,822570,14.92,15.28,14.82,15.28,822570,0.0,1.0
2025-02-24,15.32,15.5,14.84,14.96,988944,15.32,15.5,14.84,14.96,988944,0.0,1.0
2025-02-25,15.64,15.92,14.45,14.52,1212340,15.64,15.92,14.45,14.52,1212340,0.0,1.0
2025-02-26,16.35,16.47,15.55,15.64,1298257,16.35,16.47,15.55,15.64,1298257,0.0,1.0
2025-02-27,16.23,16.38,16.05,16.29,1279507,16.23,16.38,16.05,16.29,1279507,0.0,1.0
2025-02-28,17.53,17.57,15.985,16.22,1193022,17.53,17.57,15.985,16.22,1193022,0.0,1.0
2025-03-03,17.2,18.01,17.1,17.53,1657366,17.2,18.01,17.1,17.53,1657366,0.0,1.0
2025-03-04,16.46,17.07,16.09,17.03,879877,16.46,17.07,16.09,17.03,879877,0.0,1.0
2025-03-05,16.48,16.645,16.185,16.4,597464,16.48,16.645,16.185,16.4,597464,0.0,1.0
2025-03-06,15.87,16.45,15.66,16.3,1147976,15.87,16.45,15.66,16.3,1147976,0.0,1.0
2025-03-07,16.06,16.14,15.41,15.82,727188,16.06,16.14,15.41,15.82,727188,0.0,1.0
2025-03-10,15.985,16.02,15.44,15.91,896688,15.985,16.02,15.44,15.91,896688,0.0,1.0
2025-03-11,16.26,16.55,15.66,15.99,1009083,16.26,16.55,15.66,15.99,1009083,0.0,1.0
2025-03-12,16.54,16.59,16.17,16.3,781201,16.54,16.59,16.17,16.3,781201,0.0,1.0
2025-03-13,16.55,16.855,16.48,16.67,1103362,16.55,16.855,16.48,16.67,1103362,0.0,1.0
2025-03-14,16.95,17.1,16.57,16.67,717027,16.95,17.1,16.57,16.67,717027,0.0,1.0
2025-03-17,17.48,17.51,16.995,17.0,530947,17.48,17.51,16.995,17.0,530947,0.0,1.0
2025-03-18,17.37,17.45,17.0,17.33,693590,17.37,17.45,17.0,17.33,693590,0.0,1.0
2025-03-19,17.56,17.68,17.27,17.4,671361,17.56,17.68,17.27,17.4,671361,0.0,1.0
2025-03-20,17.41,17.505,17.35,17.38,710733,17.41,17.505,17.35,17.38,710733,0.0,1.0
2025-03-21,17.41,17.47,17.115,17.31,1036546,17.41,17.47,17.115,17.31,1036546,0.0,1.0
2025-03-24,17.26,17.6,17.13,17.53,760342,17.26,17.6,17.13,17.53,760342,0.0,1.0
2025-03-25,17.21,17.26,16.89,17.24,445867,17.21,17.26,16.89,17.24,445867,0.0,1.0
2025-03-26,17.38,17.435,17.14,17.22,494055,17.38,17.435,17.14,17.22,494055,0.0,1.0
2025-03-27,17.89,17.89,17.34,17.44,841692,17.89,17.89,17.34,17.44,841692,0.0,1.0
2025-03-28,17.86,17.91,17.42,17.88,1040195,17.86,17.91,17.42,17.88,1040195,0.0,1.0
2025-03-31,17.14,17.88,16.76,17.72,1260005,17.14,17.88,16.76,17.72,1260005,0.0,1.0
2025-04-01,16.74,17.3,16.58,16.97,833151,16.74,17.3,16.58,16.97,833151,0.0,1.0
2025-04-02,17.31,17.41,16.1,16.56,536184,17.31,17.41,16.1,16.56,536184,0.0,1.0
2025-04-03,16.45,16.875,16.255,16.78,506282,16.45,16.875,16.255,16.78,506282,0.0,1.0
2025-04-04,16.1,16.47,15.49,16.36,829661,16.1,16.47,15.49,16.36,829661,0.0,1.0
2025-04-07,15.43,16.21,14.98,15.48,1216523,15.43,16.21,14.98,15.48,1216523,0.0,1.0
2025-04-08,14.99,16.23,14.79,16.03,1586527,14.99,16.23,14.79,16.03,1586527,0.0,1.0
2025-04-09,16.28,16.67,14.72,14.75,1057398,16.28,16.67,14.72,14.75,1057398,0.0,1.0
2025-04-10,16.04,16.24,15.39,15.97,700515,16.04,16.24,15.39,15.97,700515,0.0,1.0
2025-04-11,16.12,16.26,15.6,16.04,676319,16.12,16.26,15.6,16.04,676319,0.0,1.0
2025-04-14,16.2,16.57,15.96,16.39,435464,16.2,16.57,15.96,16.39,435464,0.0,1.0
2025-04-15,16.52,16.53,16.15,16.15,364873,16.52,16.53,16.15,16.15,364873,0.0,1.0
2025-04-16,16.16,16.65,16.0,16.54,522959,16.16,16.65,16.0,16.54,522959,0.0,1.0
2025-04-17,16.3,16.49,15.875,16.14,437065,16.3,16.49,15.875,16.14,437065,0.0,1.0
2025-04-21,15.77,16.17,15.6,16.17,455885,15.77,16.17,15.6,16.17,455885,0.0,1.0
2025-04-22,15.85,16.12,15.795,15.92,477873,15.85,16.12,15.795,15.92,477873,0.0,1.0
2025-04-23,15.98,16.51,15.97,16.27,498945,15.98,16.51,15.97,16.27,498945,0.0,1.0
2025-04-24,16.25,16.4,15.78,15.83,568886,16.25,16.4,15.78,15.83,568886,0.0,1.0
2025-04-25,16.34,16.355,16.03,16.17,396531,16.34,16.355,16.03,16.17,396531,0.0,1.0
2025-04-28,16.44,16.67,16.205,16.42,519947,16.44,16.67,16.205,16.42,519947,0.0,1.0
2025-04-29,16.74,16.775,16.11,16.37,569515,16.74,16.775,16.11,16.37,569515,0.0,1.0
2025-04-30,16.52,16.69,16.115,16.57,597203,16.52,16.69,16.115,16.57,597203,0.0,1.0
2025-05-01,16.74,16.92,16.31,16.37,761751,16.74,16.92,16.31,16.37,761751,0.0,1.0
2025-05-02,17.13,17.255,16.875,16.99,949171,17.13,17.255,16.875,16.99,949171,0.0,1.0
2025-05-05,17.33,17.43,17.02,17.13,972212,17.33,17.43,17.02,17.13,972212,0.0,1.0
2025-05-06,18.47,18.51,17.48,17.5,1762207,18.47,18.51,17.48,17.5,1762207,0.0,1.0
2025-05-07,18.23,18.715,18.145,18.54,1321923,18.23,18.715,18.145,18.54,1321923,0.0,1.0
2025-05-08,18.075,18.55,17.85,18.27,903780,18.075,18.55,17.85,18.27,903780,0.0,1.0
2025-05-09,17.68,18.26,17.675,18.12,621237,17.68,18.26,17.675,18.12,621237,0.0,1.0
2025-05-12,17.94,18.39,17.72,18.28,542912,17.94,18.39,17.72,18.28,542912,0.0,1.0
2025-05-13,17.85,18.158,17.765,18.07,671726,17.85,18.158,17.765,18.07,671726,0.0,1.0
2025-05-14,17.9,17.94,17.425,17.75,633150,17.9,17.94,17.425,17.75,633150,0.0,1.0
2025-05-15,18.05,18.18,17.77,17.81,639574,18.05,18.18,17.77,17.81,639574,0.0,1.0
2025-05-16,18.2,18.26,17.98,18.01,435310,18.2,18.26,17.98,18.01,435310,0.0,1.0
2025-05-19,18.15,18.18,17.502,17.99,325453,18.15,18.18,17.502,17.99,325453,0.0,1.0
2025-05-20,18.39,18.4,17.949,18.19,475620,18.39,18.4,17.949,18.19,475620,0.0,1.0
2025-05-21,17.85,18.285,17.77,18.19,493268,17.85,18.285,17.77,18.19,493268,0.0,1.0
2025-05-22,17.65,17.87,17.58,17.78,441194,17.65,17.87,17.58,17.78,441194,0.0,1.0
2025-05-23,17.22,17.47,17.02,17.33,625718,17.22,17.47,17.02,17.33,625718,0.0,1.0
2025-05-27,18.09,18.11,17.26,17.45,1080116,18.09,18.11,17.26,17.45,1080116,0.0,1.0
2025-05-28,17.77,18.26,17.665,18.17,483747,17.77,18.26,17.665,18.17,483747,0.0,1.0
2025-05-29,17.43,17.825,17.365,17.81,451101,17.43,17.825,17.365,17.81,451101,0.0,1.0
2025-05-30,17.82,17.89,17.29,17.38,604666,17.82,17.89,17.29,17.38,604666,0.0,1.0
2025-06-02,17.9,17.92,17.59,17.81,594553,17.9,17.92,17.59,17.81,594553,0.0,1.0
2025-06-03,17.65,18.28,17.605,17.91,1259205,17.65,18.28,17.605,17.91,1259205,0.0,1.0
2025-06-04,17.53,17.73,16.8101,17.68,1351180,17.53,17.73,16.8101,17.68,1351180,0.0,1.0
2025-06-05,17.55,17.895,17.33,17.49,1062370,17.55,17.895,17.33,17.49,1062370,0.0,1.0
2025-06-06,18.36,18.4099,17.95,18.27,1311634,18.36,18.4099,17.95,18.27,1311634,0.0,1.0
2025-06-09,18.23,18.4988,17.955,18.38,715408,18.23,18.4988,17.955,18.38,715408,0.0,1.0
2025-06-10,17.82,18.3575,17.695,18.26,624225,17.82,18.3575,17.695,18.26,624225,0.0,1.0
2025-06-11,17.55,17.83,17.493,17.83,522375,17.55,17.83,17.493,17.83,522375,0.0,1.0
2025-06-12,17.34,17.505,17.16,17.37,621721,17.34,17.505,17.16,17.37,621721,0.0,1.0
2025-06-13,16.88,17.8602,16.81,17.07,770624,16.88,17.8602,16.81,17.07,770624,0.0,1.0
2025-06-16,17.05,17.22,16.86,17.1,388890,17.05,17.22,16.86,17.1,388890,0.0,1.0
2025-06-17,17.02,17.15,16.82,16.91,612627,17.02,17.15,16.82,16.91,612627,0.0,1.0
2025-06-18,17.06,17.3,16.875,17.02,420618,17.06,17.3,16.875,17.02,420618,0.0,1.0
2025-06-20,17.01,17.23,16.96,17.18,713723,17.01,17.23,16.96,17.18,713723,0.0,1.0
2025-06-23,17.43,17.44,16.835,16.96,446131,17.43,17.44,16.835,16.96,446131,0.0,1.0
2025-06-24,17.63,17.85,17.07,17.76,508319,17.63,17.85,17.07,17.76,508319,0.0,1.0
2025-06-25,17.21,17.67,17.05,17.67,375747,17.21,17.67,17.05,17.67,375747,0.0,1.0
2025-06-26,17.24,17.32,17.0,17.24,525434,17.24,17.32,17.0,17.24,525434,0.0,1.0
2025-06-27,17.45,17.745,17.28,17.44,652057,17.45,17.745,17.28,17.44,652057,0.0,1.0
2025-06-30,17.56,17.75,17.23,17.75,565456,17.56,17.75,17.23,17.75,565456,0.0,1.0
2025-07-01,18.06,18.175,17.38,17.48,769852,18.06,18.175,17.38,17.48,769852,0.0,1.0
2025-07-02,17.9,18.145,17.685,18.01,611271,17.9,18.145,17.685,18.01,611271,0.0,1.0
2025-07-03,18.07,18.17,17.92,18.0,330051,18.07,18.17,17.92,18.0,330051,0.0,1.0
2025-07-07,17.76,17.92,17.61,17.84,978187,17.76,17.92,17.61,17.84,978187,0.0,1.0
2025-07-08,17.61,17.99,17.34,17.75,1244374,17.61,17.99,17.34,17.75,1244374,0.0,1.0
2025-07-09,17.32,17.62,17.25,17.61,620295,17.32,17.62,17.25,17.61,620295,0.0,1.0
2025-07-10,18.15,18.225,17.2101,17.25,1100438,18.15,18.225,17.2101,17.25,1100438,0.0,1.0
2025-07-11,17.63,18.15,17.56,18.1,588628,17.63,18.15,17.56,18.1,588628,0.0,1.0
2025-07-14,17.73,17.755,17.49,17.51,593518,17.73,17.755,17.49,17.51,593518,0.0,1.0
2025-07-15,17.25,17.92,17.23,17.8,439987,17.25,17.92,17.23,17.8,439987,0.0,1.0
2025-07-16,17.35,17.365,16.92,17.25,630084,17.35,17.365,16.92,17.25,630084,0.0,1.0
2025-07-17,17.28,17.44,17.145,17.24,422500,17.28,17.44,17.145,17.24,422500,0.0,1.0
2025-07-18,17.07,17.4,17.01,17.4,447550,17.07,17.4,17.01,17.4,447550,0.0,1.0
2025-07-21,17.03,17.1384,16.91,17.07,477671,17.03,17.1384,16.91,17.07,477671,0.0,1.0
2025-07-22,17.26,17.32,16.9552,17.09,444709,17.26,17.32,16.9552,17.09,444709,0.0,1.0
2025-07-23,17.49,17.63,17.323,17.4,512583,17.49,17.63,17.323,17.4,512583,0.0,1.0
2025-07-24,17.09,17.47,17.04,17.4,452135,17.09,17.47,17.04,17.4,452135,0.0,1.0
2025-07-25,17.1,17.2025,16.95,17.11,381731,17.1,17.2025,16.95,17.11,381731,0.0,1.0
2025-07-28,17.07,17.17,16.96,17.08,568499,17.07,17.17,16.96,17.08,568499,0.0,1.0
2025-07-29,16.88,17.36,16.75,17.23,614582,16.88,17.36,16.75,17.23,614582,0.0,1.0
2025-07-30,16.73,17.025,16.62,16.94,468713,16.73,17.025,16.62,16.94,468713,0.0,1.0
2025-07-31,16.9,16.92,16.42,16.58,1041223,16.9,16.92,16.42,16.58,1041223,0.0,1.0
2025-08-01,16.71,16.93,16.47,16.75,976944,16.71,16.93,16.47,16.75,976944,0.0,1.0
2025-08-04,16.99,17.0,16.45,16.7,1289922,16.99,17.0,16.45,16.7,1289922,0.0,1.0
2025-08-05,17.33,17.93,16.81,17.35,2071344,17.33,17.93,16.81,17.35,2071344,0.0,1.0
2025-08-06,17.37,17.92,16.705,17.92,1104270,17.37,17.92,16.705,17.92,1104270,0.0,1.0
2025-08-07,16.62,17.495,16.3,17.37,1517718,16.62,17.495,16.3,17.37,1517718,0.0,1.0
2025-08-08,16.58,16.725,16.29,16.6,864560,16.58,16.725,16.29,16.6,864560,0.0,1.0
2025-08-11,16.55,16.705,16.34,16.57,523619,16.55,16.705,16.34,16.57,523619,0.0,1.0
2025-08-12,16.8,16.89,16.43,16.6,826702,16.8,16.89,16.43,16.6,826702,0.0,1.0
2025-08-13,17.29,17.36,16.85,16.87,559587,17.29,17.36,16.85,16.87,559587,0.0,1.0
2025-08-14,16.91,17.19,16.85,17.1,375195,16.91,17.19,16.85,17.1,375195,0.0,1.0
2025-08-15,16.76,17.145,16.73,16.92,737450,16.76,17.145,16.73,16.92,737450,0.0,1.0
2025-08-18,16.85,17.0,16.8,16.8,410042,16.85,17.0,16.8,16.8,410042,0.0,1.0
2025-08-19,17.19,17.2,16.84,16.85,823133,17.19,17.2,16.84,16.85,823133,0.0,1.0
2025-08-20,16.98,17.21,16.97,17.21,420609,16.98,17.21,16.97,17.21,420609,0.0,1.0
2025-08-21,17.19,17.22,16.815,16.93,412329,17.19,17.22,16.815,16.93,412329,0.0,1.0
2025-08-22,18.25,18.32,17.1001,17.34,1476889,18.25,18.32,17.1001,17.34,1476889,0.0,1.0
2025-08-25,18.6,18.73,18.01,18.16,1746680,18.6,18.73,18.01,18.16,1746680,0.0,1.0
2025-08-26,18.17,18.765,17.775,18.54,2423607,18.17,18.765,17.775,18.54,2423607,0.0,1.0
2025-08-27,18.38,18.44,18.03,18.1,863515,18.38,18.44,18.03,18.1,863515,0.0,1.0
2025-08-28,18.15,18.47,17.985,18.43,548325,18.15,18.47,17.985,18.43,548325,0.0,1.0
2025-08-29,18.42,18.46,18.1345,18.14,540318,18.42,18.46,18.1345,18.14,540318,0.0,1.0
2025-09-02,19.11,19.12,18.18,18.3,1254955,19.11,19.12,18.18,18.3,1254955,0.0,1.0
2025-09-03,19.08,19.09,18.71,19.05,1062322,19.08,19.09,18.71,19.05,1062322,0.0,1.0
2025-09-04,19.21,19.38,18.92,19.09,1131470,19.21,19.38,18.92,19.09,1131470,0.0,1.0
2025-09-05,18.92,19.74,18.79,19.27,1444514,18.92,19.74,18.79,19.27,1444514,0.0,1.0
2025-09-08,18.92,18.92,18.41,18.82,1150950,18.92,18.92,18.41,18.82,1150950,0.0,1.0
2025-09-09,18.5,18.84,18.22,18.84,711908,18.5,18.84,18.22,18.84,711908,0.0,1.0
2025-09-10,18.27,18.495,18.22,18.36,611105,18.27,18.495,18.22,18.36,611105,0.0,1.0
2025-09-11,18.57,18.6,18.27,18.32,642081,18.57,18.6,18.27,18.32,642081,0.0,1.0
2025-09-12,18.28,18.54,18.14,18.54,1008219,18.28,18.54,18.14,18.54,1008219,0.0,1.0
2025-09-15,17.85,18.37,17.81,18.32,1337361,17.85,18.37,17.81,18.32,1337361,0.0,1.0
2025-09-16,17.29,17.84,17.25,17.83,1441917,17.29,17.84,17.25,17.83,1441917,0.0,1.0
2025-09-17,17.07,17.56,17.01,17.28,1893568,17.07,17.56,17.01,17.28,1893568,0.0,1.0
2025-09-18,16.89,17.155,16.68,17.11,1483714,16.89,17.155,16.68,17.11,1483714,0.0,1.0
2025-09-19,16.62,17.8487,16.58,17.01,1614464,16.62,17.8487,16.58,17.01,1614464,0.0,1.0
2025-09-22,16.47,16.615,16.34,16.48,1463586,16.47,16.615,16.34,16.48,1463586,0.0,1.0
2025-09-23,16.27,16.5565,16.255,16.49,944938,16.27,16.5565,16.255,16.49,944938,0.0,1.0
2025-09-24,16.22,16.37,16.0006,16.2,962078,16.22,16.37,16.0006,16.2,962078,0.0,1.0
2025-09-25,16.16,16.3633,16.015,16.21,934341,16.16,16.3633,16.015,16.21,934341,0.0,1.0
2025-09-26,16.1,16.29,16.05,16.15,640941,16.1,16.29,16.05,16.15,640941,0.0,1.0
2025-09-29,16.03,16.21,15.85,16.21,821703,16.03,16.21,15.85,16.21,821703,0.0,1.0
2025-09-30,16.11,16.13,15.79,16.04,953473,16.11,16.13,15.79,16.04,953473,0.0,1.0
2025-10-01,15.84,16.05,15.66,16.05,953116,15.84,16.05,15.66,16.05,953116,0.0,1.0
2025-10-02,15.75,15.9,15.56,15.7,1079808,15.75,15.9,15.56,15.7,1079808,0.0,1.0
2025-10-03,15.65,15.85,15.52,15.8,1072329,15.65,15.85,15.52,15.8,1072329,0.0,1.0
2025-10-06,15.32,15.64,15.2208,15.58,1295631,15.32,15.64,15.2208,15.58,1295631,0.0,1.0
2025-10-07,14.9,15.36,14.86,15.29,1381693,14.9,15.36,14.86,15.29,1381693,0.0,1.0
2025-10-08,14.62,14.97,14.44,14.95,1441039,14.62,14.97,14.44,14.95,1441039,0.0,1.0
2025-10-09,14.33,14.68,14.295,14.63,1049232,14.33,14.68,14.295,14.63,1049232,0.0,1.0
2025-10-10,14.3,14.49,14.21,14.39,1009727,14.3,14.49,14.21,14.39,1009727,0.0,1.0
2025-10-13,15.13,15.14,14.32,14.32,1746989,15.13,15.14,14.32,14.32,1746989,0.0,1.0
2025-10-14,16.29,16.325,14.93,15.03,1852930,16.29,16.325,14.93,15.03,1852930,0.0,1.0
2025-10-15,16.33,16.91,16.23,16.3,1373667,16.33,16.91,16.23,16.3,1373667,0.0,1.0
2025-10-16,15.99,16.38,15.985,16.32,925303,15.99,16.38,15.985,16.32,925303,0.0,1.0
2025-10-17,15.87,16.005,15.685,15.94,758654,15.87,16.005,15.685,15.94,758654,0.0,1.0
2025-10-20,16.04,16.21,15.86,15.93,978137,16.04,16.21,15.86,15.93,978137,0.0,1.0
2025-10-21,16.48,16.5,15.86,15.86,1102575,16.48,16.5,15.86,15.86,1102575,0.0,1.0
2025-10-22,15.87,16.48,15.76,16.48,999786,15.87,16.48,15.76,16.48,999786,0.0,1.0
2025-10-23,15.5,15.87,15.34,15.87,749405,15.5,15.87,15.34,15.87,749405,0.0,1.0
2025-10-24,15.3,15.605,15.22,15.5,756801,15.3,15.605,15.22,15.5,756801,0.0,1.0
2025-10-27,15.235,15.35,15.05,15.23,981332,15.235,15.35,15.05,15.23,981332,0.0,1.0
2025-10-28,15.29,15.355,15.05,15.15,798169,15.29,15.355,15.05,15.15,798169,0.0,1.0
2025-10-29,14.88,15.2,14.62,15.2,853124,14.88,15.2,14.62,15.2,853124,0.0,1.0
2025-10-30,14.69,15.04,14.525,14.79,930949,14.69,15.04,14.525,14.79,930949,0.0,1.0
2025-10-31,14.35,14.66,14.26,14.6,1128568,14.35,14.66,14.26,14.6,1128568,0.0,1.0
2025-11-03,14.25,14.4,13.93,14.28,2265645,14.25,14.4,13.93,14.28,2265645,0.0,1.0
2025-11-04,15.01,15.93,14.72,14.72,1786558,15.01,15.93,14.72,14.72,1786558,0.0,1.0
2025-11-05,14.485,14.85,13.96,14.75,1645808,14.485,14.85,13.96,14.75,1645808,0.0,1.0
2025-11-06,14.11,14.605,14.0,14.45,1772599,14.11,14.605,14.0,14.45,1772599,0.0,1.0
2025-11-07,13.85,14.38,13.645,14.1,1760805,13.85,14.38,13.645,14.1,1760805,0.0,1.0
2025-11-10,13.78,13.93,13.615,13.85,1202218,13.78,13.93,13.615,13.85,1202218,0.0,1.0
2025-11-11,13.8,13.91,13.74,13.85,782817,13.8,13.91,13.74,13.85,782817,0.0,1.0
2025-11-12,14.04,14.22,13.9,13.9,687471,14.04,14.22,13.9,13.9,687471,0.0,1.0
2025-11-13,14.3,14.635,14.03,14.03,1792028,14.3,14.635,14.03,14.03,1792028,0.0,1.0
2025-11-14,13.9,14.3399,13.78,14.27,1282210,13.9,14.3399,13.78,14.27,1282210,0.0,1.0
2025-11-17,14.08,14.27,13.882,13.95,1102199,14.08,14.27,13.882,13.95,1102199,0.0,1.0
2025-11-18,14.03,14.43,13.99,14.01,915039,14.03,14.43,13.99,14.01,915039,0.0,1.0
2025-11-19,13.64,14.155,13.58,14.13,1430852,13.64,14.155,13.58,14.13,1430852,0.0,1.0
2025-11-20,13.53,13.913,13.505,13.76,971704,13.53,13.913,13.505,13.76,971704,0.0,1.0
2025-11-21,13.61,13.89,13.4424,13.55,1039806,13.61,13.89,13.4424,13.55,1039806,0.0,1.0
2025-11-24,14.12,14.23,13.59,13.85,2157721,14.12,14.23,13.59,13.85,2157721,0.0,1.0
2025-11-25,14.46,14.63,14.13,14.13,907500,14.46,14.63,14.13,14.13,907500,0.0,1.0
2025-11-26,14.67,14.77,14.43,14.43,1024408,14.67,14.77,14.43,14.43,1024408,0.0,1.0